The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

E-House (China) Holdings

  • EJ
  • NYSE
  • Real Estate
  • Latest 9.73
  • Currency US$
  • Change -0.07
  • Percent Change -0.714 %
  • Volume 854,685
  • Tue Oct 21, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.73 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 9.93 9.67 9.90 9.73 854,685
Oct 20 10.00 9.67 9.67 9.80 613,797
Oct 17 10.26 9.55 9.86 9.68 1,970,396
Oct 16 9.47 8.60 8.62 9.45 1,409,681
Oct 15 8.72 8.33 8.49 8.68 954,873
Oct 14 8.89 8.33 8.33 8.64 1,870,025
Oct 13 8.98 8.30 8.94 8.33 1,953,615
Oct 10 9.45 8.80 9.18 8.83 964,332
Oct 9 9.68 9.18 9.48 9.26 766,623
Oct 8 9.53 9.10 9.36 9.49 888,125
Oct 7 9.58 9.31 9.47 9.31 759,202
Oct 6 9.85 9.55 9.76 9.57 1,331,131
Oct 3 10.08 9.43 9.43 9.66 2,097,675
Oct 2 9.33 9.00 9.21 9.22 761,805
Oct 1 9.58 9.17 9.50 9.23 1,474,489
Sep 30 9.77 9.46 9.46 9.52 1,545,429
Sep 29 9.60 8.83 9.22 9.37 1,762,975
Sep 26 9.41 9.11 9.11 9.40 1,043,384
Sep 25 9.53 8.97 9.48 9.03 1,461,557
Sep 24 9.73 9.52 9.65 9.54 1,548,773
Sep 23 9.76 9.40 9.53 9.60 896,785
Sep 22 9.72 9.20 9.43 9.69 2,773,790
Sep 19 10.00 9.39 9.92 9.45 2,900,623
Sep 18 9.99 9.81 9.87 9.92 1,774,683
Sep 17 10.38 9.77 10.22 9.80 2,359,849
Sep 16 10.29 10.00 10.12 10.15 1,833,737
Sep 15 10.58 10.10 10.53 10.20 1,532,250
Sep 12 10.94 10.55 10.78 10.61 1,448,237
Sep 11 11.15 10.75 11.03 10.84 1,565,156
Sep 10 11.33 10.92 11.10 11.18 1,464,145
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.