E-House (China) Holdings Limited American Depositary Share Historical Stock Prices

EJ 
$6.61
*  
0.01
0.15%
Get EJ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EJ now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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-JAN-2016 TO 28-APR-2016

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.
16:00 6.62 6.64 6.61 6.61 622,656
04/28/2016 6.61 6.64 6.61 6.62 820,198
04/27/2016 6.61 6.65 6.6 6.6 484,997
04/26/2016 6.57 6.65 6.57 6.6 496,711
04/25/2016 6.56 6.58 6.56 6.57 655,875
04/22/2016 6.57 6.57 6.56 6.56 632,525
04/21/2016 6.56 6.6 6.55 6.57 2,699,650
04/20/2016 6.55 6.57 6.55 6.56 655,896
04/19/2016 6.55 6.59 6.54 6.56 3,362,185
04/18/2016 6.53 6.57 6.53 6.54 2,126,784
04/15/2016 6.5 6.58 6.48 6.55 3,962,623
04/14/2016 6.3 6.3 6.27 6.28 467,655
04/13/2016 6.31 6.31 6.26 6.29 549,332
04/12/2016 6.27 6.3 6.24 6.29 283,407
04/11/2016 6.29 6.36 6.25 6.26 316,399
04/08/2016 6.27 6.3 6.2 6.28 438,031
04/07/2016 6.29 6.3 6.26 6.26 599,301
04/06/2016 6.14 6.34 6.11 6.3 1,068,211
04/05/2016 6.13 6.23 6.12 6.14 512,025
04/04/2016 6.27 6.29 6.15 6.23 609,774
04/01/2016 6.18 6.33 6.165 6.27 715,701
03/31/2016 6.19 6.29 6.1 6.22 419,078
03/30/2016 6.17 6.21 6.14 6.18 309,556
03/29/2016 6.15 6.15 6.04 6.14 543,653
03/28/2016 6.12 6.22 6.1038 6.18 284,981
03/24/2016 6.12 6.18 6.06 6.12 536,428
03/23/2016 6.23 6.24 6.12 6.12 663,048
03/22/2016 6.23 6.27 6.21 6.21 578,236
03/21/2016 6.23 6.28 6.215 6.25 468,403
03/18/2016 6.23 6.29 6.19 6.21 723,693
03/17/2016 6.29 6.31 6.22 6.23 598,531
03/16/2016 6.29 6.36 6.221 6.33 505,837
03/15/2016 6.27 6.32 6.21 6.29 1,369,701
03/14/2016 6.17 6.34 6.15 6.27 1,610,666
03/11/2016 6.07 6.27 6.07 6.17 763,900
03/10/2016 6 6.08 5.97 6.02 895,531
03/09/2016 6 6.06 5.9 5.93 742,127
03/08/2016 6.22 6.22 6.04 6.07 271,654
03/07/2016 6.15 6.3 6.15 6.24 490,457
03/04/2016 6.1 6.2 6.04 6.2 523,126
03/03/2016 6.09 6.125 6.02 6.08 444,700
03/02/2016 5.92 6.1 5.9 6.08 794,691
03/01/2016 5.86 5.95 5.86 5.93 406,416
02/29/2016 5.9 5.94 5.79 5.81 684,482
02/26/2016 5.76 5.89 5.73 5.89 984,048
02/25/2016 5.73 5.775 5.65 5.73 520,971
02/24/2016 5.69 5.755 5.61 5.75 407,927
02/23/2016 5.65 5.75 5.61 5.73 344,445
02/22/2016 5.7 5.75 5.63 5.66 543,061
02/19/2016 5.53 5.67 5.395 5.62 890,597
02/18/2016 5.79 5.79 5.49 5.55 1,213,965
02/17/2016 5.75 5.8 5.71 5.74 492,918
02/16/2016 5.37 5.86 5.37 5.74 1,035,292
02/12/2016 5.23 5.35 5.17 5.34 687,009
02/11/2016 5.19 5.26 5.14 5.19 704,095
02/10/2016 5.4 5.49 5.3 5.33 657,345
02/09/2016 5.5 5.52 5.28 5.38 594,974
02/08/2016 5.74 5.76 5.49 5.55 760,390
02/05/2016 5.8 5.82 5.75 5.75 494,122
02/04/2016 5.8 5.84 5.77 5.8 557,480
02/03/2016 5.83 5.83 5.76 5.8 603,890
02/02/2016 5.84 5.855 5.75 5.83 1,013,024
02/01/2016 5.85 5.86 5.8 5.8 794,261
01/29/2016 5.86 5.895 5.805 5.88 481,454
01/28/2016 5.83 5.86 5.76 5.83 590,299
*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?