E-House (China) Holdings Limited Historical Stock Prices

EJ 
$5.64
*  
0.01
0.18%
Get EJ Alerts
*Delayed - data as of May 28, 2015  -  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 27-FEB-2015 TO 28-MAY-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  5.64  5.68  5.50  5.64 2,937,400
05/28/2015 5.65 5.68 5.5 5.64 2,937,400
05/27/2015 5.75 5.78 5.59 5.65 1,521,698
05/26/2015 5.77 5.85 5.69 5.79 1,597,357
05/22/2015 5.65 5.8 5.65 5.74 2,188,037
05/21/2015 5.77 5.84 5.63 5.64 3,412,903
05/20/2015 6.31 6.45 5.7 5.73 3,561,536
05/19/2015 6.54 6.8 6.27 6.3 2,126,715
05/18/2015 6.8 6.82 6.53 6.55 1,736,278
05/15/2015 6.71 6.76 6.57 6.72 1,629,221
05/14/2015 6.82 6.86 6.68 6.69 1,236,950
05/13/2015 6.77 6.81 6.7 6.79 1,637,728
05/12/2015 7 7 6.69 6.76 2,402,107
05/11/2015 6.9 7.13 6.86 7.01 1,525,693
05/08/2015 6.82 6.857 6.71 6.78 1,850,145
05/07/2015 6.79 6.87 6.72 6.79 2,252,417
05/06/2015 6.79 6.9 6.74 6.79 1,808,487
05/05/2015 6.95 6.98 6.71 6.8 2,356,122
05/04/2015 6.8 7.18 6.78 7.07 3,001,898
05/01/2015 6.79 6.83 6.67 6.78 2,138,276
04/30/2015 6.59 6.91 6.57 6.8 4,026,104
04/29/2015 6.58 6.77 6.5243 6.59 1,152,048
04/28/2015 6.77 6.87 6.57 6.65 1,446,180
04/27/2015 6.65 6.8999 6.65 6.75 1,906,394
04/24/2015 6.84 7.09 6.48 6.52 2,936,747
04/23/2015 6.01 6.75 6 6.75 5,967,682
04/22/2015 5.92 6.14 5.9 6 2,191,586
04/21/2015 5.96 6.03 5.86 5.9 668,244
04/20/2015 6 6.07 5.9 5.9 991,694
04/17/2015 6.15 6.18 5.93 5.98 1,323,039
04/16/2015 6.27 6.2965 6.18 6.22 1,100,565
04/15/2015 6.3 6.4 6.23 6.27 980,759
04/14/2015 6.43 6.48 6.21 6.3 1,656,250
04/13/2015 6.37 6.565 6.35 6.48 1,639,956
04/10/2015 6.32 6.48 6.27 6.32 1,498,178
04/09/2015 6.35 6.49 6 6.3 2,419,286
04/08/2015 5.72 6.14 5.64 6.12 2,476,545
04/07/2015 5.64 5.75 5.63 5.72 880,241
04/06/2015 5.6 5.67 5.55 5.6 901,890
04/02/2015 5.6 5.71 5.56 5.59 737,610
04/01/2015 5.44 5.68 5.44 5.58 995,422
03/31/2015 5.73 5.73 5.37 5.43 1,907,938
03/30/2015 5.7 5.82 5.53 5.78 2,574,041
03/27/2015 5.19 5.49 5.17 5.36 1,864,294
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
*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?