E-House (China) Holdings Limited Historical Stock Prices

EJ 
$9.96
*  
0.33
3.43%
Get EJ Alerts
*Delayed - data as of Oct. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  9.72  10.14  9.70  9.96 765,380
10/23/2014 9.73 10.14 9.7 9.96 765,780
10/22/2014 9.7 9.81 9.57 9.63 792,688
10/21/2014 9.9 9.928 9.67 9.73 854,685
10/20/2014 9.67 9.995 9.67 9.8 613,797
10/17/2014 9.86 10.26 9.55 9.68 1,970,396
10/16/2014 8.62 9.47 8.6 9.45 1,409,681
10/15/2014 8.49 8.72 8.33 8.68 953,873
10/14/2014 8.33 8.89 8.33 8.64 1,870,025
10/13/2014 8.94 8.98 8.3 8.33 1,953,615
10/10/2014 9.18 9.45 8.8 8.83 964,332
10/09/2014 9.48 9.68 9.18 9.26 766,623
10/08/2014 9.36 9.53 9.1 9.49 888,125
10/07/2014 9.47 9.58 9.31 9.31 758,402
10/06/2014 9.76 9.85 9.55 9.57 1,331,131
10/03/2014 9.43 10.08 9.43 9.66 2,097,675
10/02/2014 9.21 9.33 9.0022 9.22 761,805
10/01/2014 9.5 9.58 9.17 9.23 1,474,489
09/30/2014 9.46 9.77 9.46 9.52 1,545,429
09/29/2014 9.22 9.6 8.83 9.37 1,761,837
09/26/2014 9.11 9.41 9.11 9.4 1,043,384
09/25/2014 9.48 9.53 8.97 9.03 1,461,557
09/24/2014 9.65 9.73 9.525 9.54 1,548,773
09/23/2014 9.53 9.7601 9.4 9.6 896,785
09/22/2014 9.43 9.72 9.2 9.69 2,773,790
09/19/2014 9.92 10 9.39 9.45 2,900,623
09/18/2014 9.87 9.99 9.81 9.92 1,774,683
09/17/2014 10.22 10.385 9.77 9.8 2,359,837
09/16/2014 10.12 10.29 10 10.15 1,833,737
09/15/2014 10.53 10.58 10.1 10.2 1,532,250
09/12/2014 10.78 10.94 10.5501 10.61 1,448,237
09/11/2014 11.03 11.15 10.75 10.84 1,565,106
09/10/2014 11.1 11.33 10.92 11.18 1,464,145
09/09/2014 11.41 11.49 11.13 11.17 1,157,974
09/08/2014 11.55 11.72 11.395 11.51 1,561,658
09/05/2014 11.8 11.8 11.29 11.6 2,158,640
09/04/2014 11.34 11.89 11.27 11.82 3,585,096
09/03/2014 10.93 11.38 10.91 11.33 2,379,321
09/02/2014 11.1 11.13 10.62 10.78 1,718,248
08/29/2014 11.08 11.23 11 11.09 1,463,629
08/28/2014 11.43 11.43 10.88 11.06 1,937,764
08/27/2014 11.94 12.1 11.4523 11.48 3,677,684
08/26/2014 11.92 12.18 11.76 12.1 1,711,645
08/25/2014 12.29 12.48 11.8 11.91 2,868,612
08/22/2014 11.66 12.38 11.23 12.2 3,855,545
08/21/2014 11.83 12 11.56 11.67 2,771,832
08/20/2014 11.7 12.33 11.14 11.85 4,410,842
08/19/2014 11.88 11.94 11.45 11.59 1,923,048
08/18/2014 11.7 11.9 11.53 11.85 2,109,881
08/15/2014 11.65 11.72 11.36 11.58 1,309,096
08/14/2014 11.73 11.77 11.38 11.56 1,576,590
08/13/2014 11.96 12.14 11.64 11.74 1,329,117
08/12/2014 11.92 12.1 11.66 11.9 2,053,370
08/11/2014 11.61 11.98 11.461 11.97 2,009,408
08/08/2014 11.3 11.61 11.3 11.58 1,835,382
08/07/2014 10.6 11.27 10.511 11.21 2,418,346
08/06/2014 10.65 10.92 10.5 10.62 1,814,577
08/05/2014 11.25 11.25 10.48 10.69 2,826,712
08/04/2014 11.38 11.48 11.15 11.38 1,708,698
08/01/2014 10.92 11.49 10.81 11.4 3,496,968
07/31/2014 11.49 11.5 10.96 10.97 4,020,733
07/30/2014 11.73 11.93 11.16 11.64 3,121,591
07/29/2014 11.78 11.94 11.62 11.76 2,763,100
07/28/2014 11.53 11.95 11.4 11.64 2,773,327
07/25/2014 11.48 11.86 11.315 11.43 2,996,315
07/24/2014 11.24 11.72 11.2 11.54 3,912,594
07/23/2014 10.6 11.18 10.6 11.12 3,721,121
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.

Research Brokers before you trade

Want to trade FX?