E-COMMERCE CHINA DANGDANG, Inc. (NY: DANG)
8.390 USD  -0.280 (-3.23%)
Streaming Delayed Price  /  Updated: 2:24 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 9.020 9.100 8.610 8.670 1,947,548 -0.32(-3.56%)
Jun 30, 2015 9.450 9.540 8.850 8.990 2,473,413 -0.02(-0.22%)
Jun 29, 2015 8.850 9.150 8.630 9.010 3,286,043 -0.16(-1.74%)
Jun 26, 2015 9.950 9.970 9.110 9.170 4,802,554 -1.01(-9.92%)
Jun 25, 2015 10.36 10.47 10.15 10.18 1,061,753 -0.24(-2.30%)
Jun 24, 2015 10.81 10.87 10.36 10.42 1,269,101 -0.37(-3.43%)
Jun 23, 2015 10.23 10.89 10.21 10.79 2,001,749 +0.63(+6.20%)
Jun 22, 2015 10.60 10.75 10.04 10.16 2,753,181 -0.29(-2.78%)
Jun 19, 2015 11.02 11.15 10.45 10.45 4,675,105 -0.76(-6.78%)
Jun 18, 2015 11.34 11.41 10.68 11.21 5,526,343 -0.27(-2.35%)
Jun 17, 2015 10.41 11.50 10.41 11.48 5,922,618 +1.28(+12.55%)
Jun 16, 2015 9.700 10.39 9.630 10.20 2,958,995 +0.26(+2.62%)
Jun 15, 2015 10.70 10.70 9.930 9.940 4,556,218 -1.18(-10.61%)
Jun 12, 2015 10.83 11.16 10.62 11.12 4,625,980 +0.28(+2.58%)
Jun 11, 2015 10.24 10.84 10.20 10.84 5,548,707 +0.79(+7.86%)
Jun 10, 2015 8.620 10.14 8.620 10.05 8,456,486 +1.41(+16.32%)
Jun 09, 2015 9.200 9.210 8.600 8.640 1,446,508 -0.36(-4.00%)
Jun 08, 2015 8.800 9.280 8.750 9.000 1,950,549 +0.21(+2.39%)
Jun 05, 2015 8.500 8.800 8.230 8.790 1,651,219 +0.28(+3.29%)
Jun 04, 2015 8.200 8.590 8.200 8.510 1,521,136 +0.31(+3.78%)
Jun 03, 2015 8.140 8.320 8.100 8.200 1,267,300 +0.06(+0.74%)
Jun 02, 2015 8.250 8.460 8.060 8.140 1,577,134 -0.11(-1.33%)
Jun 01, 2015 8.450 8.600 8.200 8.250 2,149,560 -0.12(-1.43%)
May 29, 2015 8.750 8.970 8.360 8.370 2,573,687 -0.30(-3.46%)
May 28, 2015 9.040 9.190 8.600 8.670 4,685,729 -1.58(-15.41%)
May 27, 2015 10.55 10.62 10.03 10.25 2,038,881 -0.36(-3.39%)
May 26, 2015 10.67 11.10 10.40 10.61 2,938,123 -0.10(-0.93%)
May 22, 2015 10.71 10.71 10.71 0 +1.17(+12.26%)
May 21, 2015 9.050 9.569 9.050 9.540 1,155,620 +0.48(+5.30%)
May 20, 2015 9.170 9.170 9.000 9.060 637,247 -0.13(-1.41%)
May 19, 2015 9.310 9.378 9.070 9.190 781,956 +0.04(+0.44%)
May 18, 2015 9.170 9.220 9.010 9.150 553,002 -0.08(-0.87%)
May 15, 2015 9.290 9.370 9.160 9.230 451,473 -0.01(-0.11%)
May 14, 2015 9.120 9.380 9.070 9.240 513,346 +0.10(+1.09%)
May 13, 2015 9.120 9.310 9.080 9.140 418,188 +0.00(+0.00%)
May 12, 2015 9.280 9.340 9.110 9.140 479,712 -0.23(-2.45%)
May 11, 2015 9.340 9.620 9.280 9.370 878,534 +0.09(+0.97%)
May 08, 2015 9.490 9.500 9.160 9.280 543,743 -0.09(-0.96%)
May 07, 2015 9.040 9.390 8.800 9.370 1,061,070 +0.58(+6.60%)
May 06, 2015 9.060 9.170 8.750 8.790 737,365 -0.25(-2.77%)
May 05, 2015 9.260 9.315 9.000 9.040 613,862 -0.36(-3.83%)
May 04, 2015 9.500 9.640 9.300 9.400 582,999 -0.05(-0.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here