E-COMMERCE CHINA DANGDANG, Inc. (NY: DANG)
9.560 USD  -0.140 (-1.44%)
Streaming Delayed Price  /  Updated: 2:36 PM EDT, Apr 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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