DATE

Jiayuan.com International Ltd. Historical Stock Prices

$6.07
*  
0.15
2.53%
Get DATE Alerts
*Delayed - data as of Aug. 31, 2015 11:28 ET  -  Find a broker to begin trading DATE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DATE Real Time
 
 
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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:28  5.97  6.10  5.88  6.07 20,275
08/28/2015 5.94 6.23 5.84 5.92 157,438
08/27/2015 5.75 6.18 5.75 5.92 169,276
08/26/2015 5.83 5.94 5.5325 5.69 154,908
08/25/2015 5.4 5.8 5.3001 5.76 393,537
08/24/2015 6.23 6.23 5.38 5.49 353,257
08/21/2015 6.46 6.5799 5.91 6.47 248,614
08/20/2015 6.4 6.53 6.4 6.47 244,797
08/19/2015 6.57 6.61 6.5 6.56 56,708
08/18/2015 6.58 6.6 6.4 6.49 180,264
08/17/2015 6.59 6.63 6.5 6.58 185,649
08/14/2015 6.6 6.69 6.55 6.58 90,802
08/13/2015 6.6 6.6 6.5 6.56 32,011
08/12/2015 6.39 6.6 6.28 6.55 114,582
08/11/2015 6.55 6.65 6.42 6.5 132,881
08/10/2015 6.57 6.68 6.57 6.61 41,328
08/07/2015 6.618 6.66 6.55 6.594 14,054
08/06/2015 6.56 6.6699 6.56 6.6 50,389
08/05/2015 6.55 6.7 6.37 6.56 117,205
08/04/2015 6.6 6.68 6.47 6.56 65,398
08/03/2015 6.65 6.66 6.51 6.585 100,534
07/31/2015 6.5 6.62 6.45 6.62 70,348
07/30/2015 6.35 6.5 6.35 6.5 69,684
07/29/2015 6.4 6.48 6.31 6.38 55,936
07/28/2015 6.5 6.5399 6.26 6.42 351,087
07/27/2015 6.44 6.47 6.08 6.47 140,854
07/24/2015 6.69 6.69 6.42 6.46 64,667
07/23/2015 6.66 6.7 6.61 6.68 71,484
07/22/2015 6.64 6.7 6.53 6.64 95,294
07/21/2015 6.46 6.66 6.41 6.63 186,951
07/20/2015 6.64 6.7 6.37 6.39 117,719
07/17/2015 6.58 6.76 6.385 6.54 279,533
07/16/2015 6.42 6.62 6.25 6.54 108,936
07/15/2015 6.58 6.68 6.33 6.34 139,600
07/14/2015 6.49 6.62 6.4 6.62 122,385
07/13/2015 6.5 6.6 6.33 6.59 148,600
07/10/2015 6.63 6.87 6.23 6.34 366,077
07/09/2015 6.1 6.7 6.1 6.37 193,850
07/08/2015 5.85 6.2 5.5705 5.81 188,981
07/07/2015 6.02 6.2 5.4201 5.95 463,388
07/06/2015 7 7 5.9 6.02 337,502
07/02/2015 7 7.29 7 7.16 97,574
07/01/2015 7.21 7.25 6.96 6.96 91,088
06/30/2015 7.16 7.4 7.16 7.3 100,811
06/29/2015 7.29 7.45 7.11 7.25 168,774
06/26/2015 7.4 7.49 7.29 7.395 171,497
06/25/2015 7.38 7.6 7.38 7.45 115,864
06/24/2015 7.47 7.65 7.285 7.42 164,033
06/23/2015 7.4 7.58 7.38 7.47 118,973
06/22/2015 7.41 7.61 7.32 7.4 114,905
06/19/2015 7.53 7.65 7.14 7.4 389,699
06/18/2015 7.37 7.79 7.3301 7.53 261,141
06/17/2015 7.2 7.7 7.17 7.29 390,232
06/16/2015 7.04 7.35 6.9 7.2 236,906
06/15/2015 7.25 7.33 7.02 7.04 143,790
06/12/2015 7.25 7.48 7.23 7.32 140,416
06/11/2015 7.49 7.52 7.3 7.31 171,368
06/10/2015 7.49 7.68 7.42 7.51 156,188
06/09/2015 7.43 7.58 7.2 7.47 446,697
06/08/2015 8.08 8.3 7.31 7.39 301,731
06/05/2015 7.4 8 6.93 7.82 455,591
06/04/2015 8.14 8.29 7.13 7.3 415,032
06/03/2015 8.2 8.7399 7.98 8.09 491,490
06/02/2015 7.82 8.47 7.75 8.15 423,375
06/01/2015 9.01 9.05 7.65 7.76 733,637
05/29/2015 7.67 9.48 7.5403 9.28 2,251,152
05/28/2015 6.8 7.48 6.5405 7.46 573,563
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?