E-House (China) Holdings Limited Historical Stock Prices

EJ 
$5.2
*  
0.08
1.52%
Get EJ Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading EJ now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    EJ 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 26-DEC-2014 TO 26-MAR-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.
16:00  5.22  5.28  5.145  5.20 1,371,317
03/26/2015 5.26 5.28 5.145 5.2 1,371,317
03/25/2015 5.32 5.32 5.1 5.28 1,274,557
03/24/2015 5.31 5.34 5.14 5.3 1,725,444
03/23/2015 5.1 5.38 5.1 5.33 1,806,579
03/20/2015 5.02 5.15 4.932 5.1 2,466,331
03/19/2015 5.19 5.35 4.98 5 3,189,956
03/18/2015 6.03 6.24 5.22 5.23 5,277,580
03/17/2015 5.66 5.8 5.61 5.73 1,313,923
03/16/2015 6.01 6.08 5.635 5.7 1,289,648
03/13/2015 5.98 6.02 5.94 5.98 2,007,225
03/12/2015 6.06 6.11 5.95 5.97 901,949
03/11/2015 6.11 6.12 5.86 6.03 1,127,165
03/10/2015 6.09 6.2 6.02 6.09 1,166,525
03/09/2015 6.54 6.66 6.05 6.09 1,948,343
03/06/2015 6.47 6.705 6.41 6.55 803,007
03/05/2015 6.43 6.57 6.41 6.46 614,476
03/04/2015 6.74 6.74 6.405 6.43 1,630,440
03/03/2015 6.94 7 6.74 6.77 736,387
03/02/2015 7.07 7.13 6.87 6.94 1,033,808
02/27/2015 7.08 7.1501 7.02 7.07 801,718
02/26/2015 7.25 7.2799 7.05 7.06 810,341
02/25/2015 7.6 7.69 7.18 7.21 652,069
02/24/2015 7.47 7.78 7.398 7.63 592,335
02/23/2015 7.42 7.45 7.34 7.4 976,875
02/20/2015 7.59 7.64 7.39 7.45 518,271
02/19/2015 7.84 7.85 7.61 7.66 462,048
02/18/2015 7.74 7.88 7.61 7.86 513,660
02/17/2015 7.45 7.75 7.45 7.73 493,457
02/13/2015 7.43 7.62 7.36 7.44 414,774
02/12/2015 7.32 7.675 7.25 7.43 918,706
02/11/2015 7.03 7.32 7 7.3 539,782
02/10/2015 7.26 7.27 6.94 7.01 651,721
02/09/2015 7.32 7.475 7.21 7.23 1,074,987
02/06/2015 7.34 7.595 7.17 7.38 911,942
02/05/2015 7.5 7.71 7.11 7.4 896,630
02/04/2015 7.65 7.86 7.5 7.53 1,863,507
02/03/2015 6.76 7.3 6.69 7.25 1,038,641
02/02/2015 6.84 6.965 6.64 6.79 1,358,934
01/30/2015 6.86 7.015 6.8 6.87 1,220,280
01/29/2015 6.92 6.965 6.78 6.93 1,053,747
01/28/2015 6.96 7.15 6.89 6.9 1,355,327
01/27/2015 6.9 6.96 6.8 6.96 518,839
01/26/2015 6.77 6.95 6.75 6.92 935,584
01/23/2015 6.95 6.98 6.73 6.79 1,054,607
01/22/2015 7.01 7.11 6.82 7.01 1,252,251
01/21/2015 6.83 7.16 6.802 7.03 998,259
01/20/2015 6.93 6.94 6.5435 6.8 1,337,952
01/16/2015 7.07 7.13 6.805 6.94 1,781,564
01/15/2015 7.63 7.73 7 7.08 2,064,628
01/14/2015 7.76 7.85 7.405 7.56 1,157,572
01/13/2015 8.13 8.13 7.85 7.9 789,479
01/12/2015 8.18 8.21 7.99 8.08 855,963
01/09/2015 8.2 8.28 8.14 8.18 1,041,668
01/08/2015 8.37 8.42 8.16 8.33 1,042,444
01/07/2015 8.27 8.36 8.02 8.33 2,490,834
01/06/2015 8.33 8.33 7.9 8.18 1,425,728
01/05/2015 8.05 8.48 8.04 8.38 3,471,838
01/02/2015 7.32 8.23 7.31 8.06 2,180,516
12/31/2014 7.56 7.64 7.22 7.24 2,117,879
12/30/2014 7.48 7.68 7.43 7.52 1,154,594
12/29/2014 7.69 7.8 7.47 7.5 540,841
12/26/2014 7.5 7.92 7.5 7.68 824,241
*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?