EJ: Historical Prices for E-HOUSE HOLDINGS ADR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.37	19.49	18.80	18.91	1,717,900	18.91
20-Nov-09	18.38	19.20	18.34	19.19	1,494,200	19.19
19-Nov-09	19.69	19.69	18.40	18.42	1,734,800	18.42
18-Nov-09	20.46	20.75	18.75	19.48	2,541,500	19.48
17-Nov-09	21.10	21.40	20.09	20.31	4,017,000	20.31
16-Nov-09	20.66	20.82	20.20	20.42	1,433,200	20.42
13-Nov-09	19.69	20.35	19.60	20.27	1,511,300	20.27
12-Nov-09	19.33	19.60	19.16	19.48	748,100	19.48
11-Nov-09	20.11	20.11	19.38	19.59	721,400	19.59
10-Nov-09	20.13	20.18	19.29	19.54	699,900	19.54
9-Nov-09	19.91	20.00	19.68	19.96	1,340,100	19.96
6-Nov-09	18.50	19.68	18.33	19.66	1,504,100	19.66
5-Nov-09	19.50	19.50	18.25	18.32	966,800	18.32
4-Nov-09	18.27	19.50	18.22	18.82	1,764,300	18.82
3-Nov-09	17.23	17.98	16.90	17.84	1,204,300	17.84
2-Nov-09	17.04	18.65	16.70	17.70	2,637,100	17.70
30-Oct-09	18.36	18.59	17.09	17.11	1,515,700	17.11
29-Oct-09	17.50	18.75	17.29	18.58	2,313,100	18.58
28-Oct-09	18.09	18.22	16.76	16.98	3,188,300	16.98
27-Oct-09	18.71	18.94	18.03	18.37	3,021,100	18.37
26-Oct-09	20.84	20.84	18.85	18.99	2,510,600	18.99
23-Oct-09	21.32	21.54	20.30	20.49	1,298,900	20.49
22-Oct-09	21.23	21.36	20.12	21.17	2,306,200	21.17
21-Oct-09	21.80	22.18	21.02	21.10	1,644,500	21.10
20-Oct-09	23.26	23.31	21.75	21.90	2,192,200	21.90
19-Oct-09	22.01	22.98	21.77	22.70	3,027,300	22.70
16-Oct-09	21.11	22.00	20.50	21.40	3,058,700	21.40
15-Oct-09	22.19	22.19	20.76	21.49	3,243,100	21.49
14-Oct-09	22.96	22.96	21.81	22.27	2,550,200	22.27
13-Oct-09	23.21	23.21	21.85	22.57	1,307,700	22.57
12-Oct-09	23.90	23.94	22.35	22.87	1,827,700	22.87
9-Oct-09	23.24	23.64	23.00	23.58	1,557,300	23.58
8-Oct-09	23.24	23.88	23.12	23.54	2,285,500	23.54
7-Oct-09	23.28	23.30	22.48	23.00	1,967,400	23.00
6-Oct-09	21.81	23.63	21.81	23.00	3,671,900	23.00
5-Oct-09	21.24	21.71	20.62	21.65	2,308,800	21.65
2-Oct-09	20.26	21.23	19.82	20.94	2,167,100	20.94
1-Oct-09	22.39	22.80	20.88	20.96	4,678,200	20.96
30-Sep-09	20.35	21.98	20.10	21.36	4,077,100	21.36
29-Sep-09	21.49	21.49	19.81	20.00	2,691,200	20.00
28-Sep-09	20.15	21.32	20.00	21.25	1,565,300	21.25
25-Sep-09	20.35	20.35	19.84	19.97	1,856,400	19.97
24-Sep-09	21.24	21.26	19.93	20.02	1,915,600	20.02
23-Sep-09	21.83	22.32	21.07	21.15	1,720,500	21.15
22-Sep-09	21.08	21.94	21.08	21.83	1,369,500	21.83
21-Sep-09	21.86	22.10	20.97	21.00	1,749,500	21.00
18-Sep-09	22.72	22.95	21.56	22.09	1,471,600	22.09
17-Sep-09	22.57	22.95	22.03	22.71	1,423,100	22.71
16-Sep-09	21.69	22.02	21.32	22.02	2,471,200	22.02
15-Sep-09	20.50	21.79	20.38	21.68	1,659,600	21.68
14-Sep-09	20.51	20.84	20.15	20.71	562,900	20.71
11-Sep-09	21.25	21.35	20.28	20.91	739,600	20.91
10-Sep-09	20.01	21.13	19.82	20.98	1,581,900	20.98
9-Sep-09	19.97	20.46	19.55	20.08	1,317,000	20.08
8-Sep-09	20.98	20.98	19.59	20.00	1,597,900	20.00
4-Sep-09	19.63	20.50	18.70	20.36	1,629,100	20.36
3-Sep-09	18.82	19.49	18.70	19.48	1,895,700	19.48
2-Sep-09	18.24	18.64	18.02	18.55	1,575,000	18.55
1-Sep-09	18.80	19.18	18.45	18.55	1,983,000	18.55
31-Aug-09	18.70	19.16	17.78	19.07	2,118,000	19.07
28-Aug-09	19.07	19.39	18.73	19.14	1,023,300	19.14
27-Aug-09	18.72	19.19	18.47	19.05	1,284,200	19.05
26-Aug-09	19.50	19.58	18.80	18.94	2,024,400	18.94
25-Aug-09	18.75	19.48	18.16	19.26	1,575,100	19.26
24-Aug-09	19.46	19.64	18.69	18.75	1,399,000	18.75
21-Aug-09	19.02	19.64	18.46	19.15	1,565,100	19.15
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions