Home > Quotes > EJ > Historical Prices

E-House (China) Holdings Limited Historical Stock Prices

EJ 
$4.78
*  
0.04
  negative  
0.83%
Get EJ Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.75  4.80  4.68  4.78 117,824
05/22/2013 4.9 4.9 4.76 4.82 227,774
05/21/2013 4.92 5 4.85 4.93 96,154
05/20/2013 4.8 4.96 4.75 4.95 281,422
05/17/2013 4.75 4.859 4.72 4.81 157,019
05/16/2013 4.86 4.9 4.78 4.83 340,931
05/15/2013 5.1 5.15 4.78 4.88 545,132
05/14/2013 4.71 4.89 4.65 4.86 445,275
05/13/2013 4.69 4.84 4.42 4.7 181,373
05/10/2013 4.73 4.79 4.65 4.65 112,461
05/09/2013 4.8 4.84 4.75 4.75 73,871
05/08/2013 4.75 4.86 4.71 4.82 88,291
05/07/2013 4.85 4.8999 4.69 4.72 109,267
05/06/2013 4.64 4.88 4.6 4.82 326,443
05/03/2013 4.69 4.72 4.6 4.62 138,112
05/02/2013 4.53 4.66 4.51 4.6 213,599
05/01/2013 4.61 4.64 4.51 4.51 42,040
04/30/2013 4.61 4.69 4.55 4.64 70,780
04/29/2013 4.54 4.74 4.54 4.65 92,718
04/26/2013 4.62 4.65 4.3 4.54 360,079
04/25/2013 4.75 4.85 4.68 4.72 160,686
04/24/2013 4.63 4.75 4.59 4.75 178,100
04/23/2013 4.72 4.8 4.58 4.61 263,370
04/22/2013 4.65 4.7 4.48 4.7 144,317
04/19/2013 4.43 4.65 4.38 4.64 275,643
04/18/2013 4.33 4.44 4.23 4.37 226,818
04/17/2013 4.3 4.38 4.21 4.28 175,448
04/16/2013 4.23 4.38 4.18 4.33 127,013
04/15/2013 4.25 4.28 4.11 4.22 155,817
04/12/2013 4.19 4.3 4.19 4.25 85,930
04/11/2013 4.38 4.4 4.24 4.27 113,975
04/10/2013 4.49 4.54 4.28 4.38 162,960
04/09/2013 4.38 4.45 4.2 4.41 195,375
04/08/2013 3.89 4.38 3.88 4.35 167,157
04/05/2013 4.26 4.29 4.175 4.23 151,728
04/04/2013 4.33 4.41 4.2 4.29 122,625
04/03/2013 4.43 4.47 4.26 4.35 254,038
04/02/2013 4.6 4.6 4.33 4.42 332,137
04/01/2013 4.65 4.68 4.54 4.55 111,081
03/28/2013 4.78 4.78 4.53 4.65 171,490
03/27/2013 4.66 4.82 4.66 4.82 120,257
03/26/2013 4.72 4.77 4.62 4.68 122,670
03/25/2013 4.62 4.77 4.62 4.72 72,436
03/22/2013 4.66 4.74 4.65 4.71 80,400
03/21/2013 4.6 4.7 4.56 4.62 83,963
03/20/2013 4.74 4.74 4.59 4.61 105,086
03/19/2013 4.75 4.8 4.68 4.75 158,610
03/18/2013 4.56 4.782 4.52 4.78 178,686
03/15/2013 4.66 4.72 4.57 4.65 236,526
03/14/2013 4.72 4.79 4.62 4.65 216,304
03/13/2013 4.76 4.83 4.6601 4.7 265,062
03/12/2013 4.9 5 4.72 4.89 296,554
03/11/2013 4.71 4.98 4.71 4.91 320,393
03/08/2013 4.66 4.745 4.66 4.72 168,468
03/07/2013 4.5 4.74 4.47 4.69 291,301
03/06/2013 4.56 4.62 4.47 4.5 399,845
03/05/2013 4.27 4.6 4.27 4.55 482,451
03/04/2013 4.15 4.4601 3.98 4.3 764,986
03/01/2013 4.39 4.49 4.39 4.43 283,346
02/28/2013 4.32 4.5 4.32 4.43 261,115
02/27/2013 4.46 4.53 4.36 4.36 336,563
02/26/2013 4.47 4.565 4.43 4.46 349,889
02/25/2013 4.47 4.64 4.46 4.48 289,237
02/22/2013 4.47 4.56 4.27 4.5 998,711
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.