E-COMMERCE CHINA DANGDANG, Inc. (NY: DANG)
10.61 USD  -0.10 (-0.93%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 9.080 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 9.385 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%)
May 01, 2015 9.530 9.670 9.310 9.450 694,979 -0.01(-0.11%)
Apr 30, 2015 9.190 9.640 9.100 9.460 1,351,342 +0.23(+2.49%)
Apr 29, 2015 9.400 9.550 9.120 9.230 1,000,465 -0.23(-2.43%)
Apr 28, 2015 9.860 10.25 9.450 9.460 2,008,790 -0.24(-2.47%)
Apr 27, 2015 9.150 9.850 9.100 9.700 2,018,711 +0.57(+6.24%)
Apr 24, 2015 9.270 9.500 9.120 9.130 996,071 -0.08(-0.87%)
Apr 23, 2015 8.940 9.270 8.940 9.210 1,061,646 +0.25(+2.79%)
Apr 22, 2015 8.890 9.090 8.860 8.960 639,278 +0.06(+0.67%)
Apr 21, 2015 8.920 9.020 8.780 8.900 617,939 +0.09(+1.02%)
Apr 20, 2015 9.050 9.050 8.770 8.810 708,145 -0.20(-2.22%)
Apr 17, 2015 9.040 9.160 8.930 9.010 856,093 -0.26(-2.80%)
Apr 16, 2015 9.270 9.490 9.230 9.270 678,876 +0.01(+0.11%)
Apr 15, 2015 9.220 9.380 9.130 9.260 713,980 +0.13(+1.42%)
Apr 14, 2015 9.190 9.240 8.910 9.130 792,613 -0.06(-0.65%)
Apr 13, 2015 9.140 9.430 9.120 9.190 740,586 +0.07(+0.77%)
Apr 10, 2015 9.250 9.310 9.070 9.120 498,263 -0.17(-1.83%)
Apr 09, 2015 9.480 9.680 9.080 9.290 1,415,489 -0.15(-1.59%)
Apr 08, 2015 9.030 9.630 9.030 9.440 2,301,854 +0.55(+6.19%)
Apr 07, 2015 8.950 9.190 8.840 8.890 924,923 -0.06(-0.67%)
Apr 06, 2015 8.880 9.120 8.760 8.950 643,128 +0.03(+0.34%)
Apr 02, 2015 8.920 8.920 8.920 0 +0.00(+0.00%)
Apr 01, 2015 9.460 9.600 8.750 8.920 2,412,814 -0.63(-6.60%)
Mar 31, 2015 9.060 9.670 8.880 9.550 4,977,853 +1.17(+13.96%)
Mar 30, 2015 8.150 8.410 7.970 8.380 1,119,620 +0.30(+3.71%)
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%)
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