E Commerce China Dangdang Inc (ADR): NYSE:DANG historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	5.24	5.71	5.20	5.71	4,319,471
May 16, 2013	5.26	5.40	5.10	5.13	4,824,824
May 15, 2013	5.25	5.25	4.79	4.94	3,196,872
May 14, 2013	4.65	5.28	4.65	5.17	3,950,987
May 13, 2013	4.66	4.77	4.62	4.65	2,031,188
May 10, 2013	4.48	4.78	4.44	4.62	2,003,943
May 9, 2013	4.35	4.59	4.24	4.48	3,527,694
May 8, 2013	3.99	4.38	3.92	4.35	2,043,840
May 7, 2013	4.15	4.17	3.97	3.99	890,959
May 6, 2013	3.86	4.23	3.86	4.16	2,806,763
May 3, 2013	3.78	3.92	3.78	3.87	680,050
May 2, 2013	3.78	3.81	3.76	3.78	305,061
May 1, 2013	3.86	3.86	3.75	3.79	364,745
Apr 30, 2013	3.82	3.91	3.78	3.84	375,177
Apr 29, 2013	3.91	4.00	3.81	3.87	337,218
Apr 26, 2013	3.92	3.93	3.85	3.89	190,071
Apr 25, 2013	3.87	3.95	3.86	3.95	565,985
Apr 24, 2013	3.82	3.86	3.76	3.86	487,074
Apr 23, 2013	3.70	3.83	3.70	3.80	469,384
Apr 22, 2013	3.78	3.80	3.70	3.73	454,031
Apr 19, 2013	3.79	3.81	3.75	3.79	250,627
Apr 18, 2013	3.75	3.79	3.71	3.78	368,004
Apr 17, 2013	3.86	3.87	3.74	3.74	532,888
Apr 16, 2013	3.82	3.88	3.76	3.86	402,218
Apr 15, 2013	3.88	3.95	3.80	3.80	514,529
Apr 12, 2013	3.88	3.97	3.86	3.93	418,767
Apr 11, 2013	3.89	3.94	3.85	3.91	330,581
Apr 10, 2013	3.88	4.01	3.88	3.90	816,336
Apr 9, 2013	3.83	3.86	3.81	3.83	399,865
Apr 8, 2013	3.84	3.94	3.80	3.84	530,661