E-COMMERCE CHINA DANGDANG, Inc. (NY: DANG)
8.080 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 8.010 8.260 7.850 8.080 671,689 -0.01(-0.12%)
Mar 26, 2015 8.470 8.470 8.010 8.090 687,875 -0.36(-4.26%)
Mar 25, 2015 8.330 8.550 8.150 8.450 976,739 +0.04(+0.48%)
Mar 24, 2015 8.260 8.500 8.190 8.410 544,920 +0.18(+2.19%)
Mar 23, 2015 7.910 8.300 7.790 8.230 610,866 +0.22(+2.75%)
Mar 20, 2015 7.950 8.140 7.840 8.010 536,545 +0.08(+1.01%)
Mar 19, 2015 7.890 8.000 7.840 7.930 318,697 +0.04(+0.51%)
Mar 18, 2015 7.650 7.980 7.620 7.890 921,732 +0.22(+2.87%)
Mar 17, 2015 7.800 7.820 7.490 7.670 981,727 -0.17(-2.17%)
Mar 16, 2015 8.280 8.380 7.770 7.840 1,290,042 -0.40(-4.85%)
Mar 13, 2015 8.370 8.540 8.210 8.240 587,159 -0.28(-3.29%)
Mar 12, 2015 8.130 8.540 8.070 8.520 1,045,767 +0.38(+4.67%)
Mar 11, 2015 8.900 8.900 8.100 8.140 1,858,509 -0.74(-8.33%)
Mar 10, 2015 9.010 9.140 8.820 8.880 455,275 -0.25(-2.74%)
Mar 09, 2015 9.340 9.390 9.090 9.130 454,696 -0.22(-2.35%)
Mar 06, 2015 9.130 9.480 9.130 9.350 700,563 +0.24(+2.63%)
Mar 05, 2015 9.120 9.205 8.970 9.110 475,957 +0.07(+0.77%)
Mar 04, 2015 9.160 8.770 9.040 497,827 +0.27(+3.08%)
Mar 03, 2015 9.000 9.140 8.750 8.770 726,943 -0.24(-2.66%)
Mar 02, 2015 9.190 9.220 9.000 9.010 471,790 -0.22(-2.38%)
Feb 27, 2015 9.340 9.370 9.110 9.230 571,258 -0.13(-1.39%)
Feb 26, 2015 9.410 9.360 442,934 +0.18(+1.96%)
Feb 25, 2015 9.000 9.230 9.000 9.180 431,492 +0.12(+1.32%)
Feb 24, 2015 9.100 9.270 9.000 9.060 535,323 -0.03(-0.33%)
Feb 23, 2015 9.530 9.640 9.030 9.090 913,426 -0.38(-4.01%)
Feb 20, 2015 9.100 9.580 9.100 9.470 1,197,860 +0.31(+3.38%)
Feb 19, 2015 9.050 9.300 9.000 9.160 456,115 +0.11(+1.22%)
Feb 18, 2015 9.130 9.300 9.045 9.050 553,511 -0.13(-1.42%)
Feb 17, 2015 8.670 9.200 8.670 9.180 1,107,958 +0.49(+5.64%)
Feb 13, 2015 8.690 8.690 8.690 0 +0.08(+0.93%)
Feb 12, 2015 8.670 8.850 8.600 8.610 476,614 -0.07(-0.81%)
Feb 11, 2015 8.740 8.793 8.580 8.680 450,589 +0.00(+0.00%)
Feb 10, 2015 8.700 8.760 8.522 8.680 507,739 -0.01(-0.12%)
Feb 09, 2015 8.630 8.860 8.550 8.690 550,866 -0.09(-1.03%)
Feb 06, 2015 8.880 8.990 8.670 8.780 1,013,884 -0.10(-1.13%)
Feb 05, 2015 8.530 8.890 8.430 8.880 1,156,128 +0.43(+5.09%)
Feb 04, 2015 8.200 8.590 8.140 8.450 848,750 +0.33(+4.06%)
Feb 03, 2015 8.030 8.380 7.850 8.120 1,570,377 +0.22(+2.78%)
Feb 02, 2015 8.190 8.220 7.760 7.900 1,332,885 -0.26(-3.19%)
Jan 30, 2015 8.530 8.590 8.150 8.160 1,630,841 -0.42(-4.90%)
Jan 29, 2015 8.650 8.760 8.440 8.580 680,294 -0.15(-1.72%)
Jan 28, 2015 8.940 9.000 8.730 8.730 565,152 -0.19(-2.13%)
Jan 27, 2015 8.980 9.110 8.850 8.920 797,735 -0.24(-2.62%)
Jan 26, 2015 9.100 9.280 9.040 9.160 402,927 +0.06(+0.66%)
Jan 23, 2015 9.000 9.240 8.960 9.100 481,094 +0.04(+0.44%)
Jan 22, 2015 8.890 9.070 8.710 9.060 766,173 +0.21(+2.37%)
Jan 21, 2015 8.690 8.930 8.605 8.850 919,972 +0.15(+1.72%)
Jan 20, 2015 9.120 9.170 8.620 8.700 1,108,143 -0.31(-3.44%)
Jan 16, 2015 8.600 9.010 8.560 9.010 1,050,456 +0.28(+3.21%)
Jan 15, 2015 8.620 8.730 889,232 -0.24(-2.68%)
Jan 14, 2015 9.000 9.120 8.880 8.970 720,062 -0.12(-1.32%)
Jan 13, 2015 9.090 669,558 -0.02(-0.22%)
Jan 12, 2015 9.220 9.270 9.050 9.110 504,991 -0.12(-1.30%)
Jan 09, 2015 9.330 9.400 9.120 9.230 647,256 -0.09(-0.97%)
Jan 08, 2015 9.320 9.400 9.190 9.320 494,263 +0.09(+0.98%)
Jan 07, 2015 9.340 9.465 9.140 9.230 549,573 +0.02(+0.22%)
Jan 06, 2015 9.450 9.550 9.000 9.210 1,409,270 -0.23(-2.44%)
Jan 05, 2015 9.530 9.780 9.380 9.440 1,091,553 -0.08(-0.84%)
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