DATE

Jiayuan.com International Ltd. Historical Stock Prices

$4.62
*  
0.06
1.32%
Get DATE Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading DATE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DATE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  4.51  4.66  4.48  4.62 30,136
01/23/2015 4.54 4.66 4.48 4.62 30,136
01/22/2015 4.7 4.76 4.497 4.56 60,666
01/21/2015 4.661 4.7 4.59 4.67 26,138
01/20/2015 4.7 4.74 4.51 4.57 97,934
01/16/2015 4.6 4.61 4.5 4.51 69,542
01/15/2015 4.9 4.9 4.18 4.42 342,348
01/14/2015 4.9 4.93 4.81 4.87 35,418
01/13/2015 4.9 4.94 4.8 4.85 35,551
01/12/2015 4.9 4.91 4.71 4.77 30,841
01/09/2015 4.87 4.88 4.7 4.79 36,731
01/08/2015 4.9 4.98 4.72 4.72 46,271
01/07/2015 4.9 4.9 4.7 4.79 28,092
01/06/2015 4.9 4.97 4.67 4.71 80,126
01/05/2015 5 5 4.82 4.83 102,688
01/02/2015 4.9 5 4.89 4.98 41,621
12/31/2014 4.96 4.96 4.73 4.75 52,197
12/30/2014 4.8 4.9865 4.8 4.9265 34,795
12/29/2014 4.91 4.92 4.81 4.82 33,387
12/26/2014 4.8799 5.08 4.8799 4.94 53,275
12/24/2014 4.73 4.9401 4.73 4.83 31,921
12/23/2014 4.72 4.76 4.61 4.69 46,930
12/22/2014 4.81 4.87 4.6 4.73 38,609
12/19/2014 4.53 4.84 4.53 4.77 36,027
12/18/2014 4.98 4.99 4.5 4.53 129,668
12/17/2014 4.854 4.9699 4.854 4.91 40,284
12/16/2014 4.77 4.97 4.77 4.88 72,972
12/15/2014 4.69 4.98 4.69 4.77 96,907
12/12/2014 4.56 4.79 4.5 4.74 79,617
12/11/2014 4.49 4.8299 4.46 4.56 149,215
12/10/2014 4.56 4.62 4.39 4.45 58,790
12/09/2014 4.4 4.64 4.4 4.55 56,892
12/08/2014 4.55 4.57 4.4 4.41 132,830
12/05/2014 4.56 4.6399 4.51 4.605 34,464
12/04/2014 4.64 4.76 4.4 4.51 110,920
12/03/2014 4.65 4.7 4.6 4.69 55,546
12/02/2014 4.56 4.8 4.351 4.61 181,683
12/01/2014 4.83 4.83 4.56 4.57 183,897
11/28/2014 4.86 4.87 4.81 4.83 32,338
11/26/2014 5.02 5.03 4.81 4.86 167,643
11/25/2014 5.06 5.092 5.02 5.03 36,843
11/24/2014 5.06 5.11 5 5.09 45,273
11/21/2014 5.1 5.25 5.01 5.09 90,335
11/20/2014 5.37 5.37 4.913 5 139,702
11/19/2014 5.23 5.46 5.23 5.29 95,239
11/18/2014 5.33 5.33 5.23 5.26 34,484
11/17/2014 5.35 5.44 5.235 5.28 39,285
11/14/2014 5.24 5.41 5.2 5.35 27,014
11/13/2014 5.6 5.6 5.26 5.27 38,768
11/12/2014 5.22 5.75 5.131 5.64 669,838
11/11/2014 5.31 5.41 5.22 5.22 55,173
11/10/2014 5.39 5.47 5.32 5.4 59,976
11/07/2014 5.27 5.56 5.27 5.41 58,581
11/06/2014 5.32 5.34 5.2101 5.31 27,769
11/05/2014 5.47 5.792 5.17 5.35 430,127
11/04/2014 5.45 5.5 5.37 5.5 125,862
11/03/2014 5.49 5.58 5.36 5.36 113,299
10/31/2014 5.53 5.53 5.39 5.43 36,574
10/30/2014 5.3 5.654 5.28 5.51 337,177
10/29/2014 5.29 5.3 5.21 5.22 81,744
10/28/2014 5.16 5.3 5.13 5.2 44,076
10/27/2014 5.11 5.28 5.09 5.11 55,205
10/24/2014 5.18 5.2699 5.01 5.01 132,265
10/23/2014 5.2 5.3 5.14 5.14 90,907
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?