Skip to main content

Leju Holdings Ltd ADR (NY: LEJU )

1.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.80 15.80 14.20 15.00 25,341 -0.50(-3.23%)
Feb 27, 2018 14.90 15.80 14.20 15.50 19,923 +1.10(+7.64%)
Feb 26, 2018 14.20 14.59 14.20 14.40 442 +0.20(+1.41%)
Feb 23, 2018 14.50 14.60 14.19 14.20 5,301 -0.30(-2.07%)
Feb 22, 2018 14.80 14.99 14.50 14.50 3,694 +0.00(+0.00%)
Feb 21, 2018 14.80 14.90 14.50 14.50 4,326 -0.40(-2.68%)
Feb 20, 2018 14.60 15.20 14.50 14.90 2,621 +0.30(+2.05%)
Feb 16, 2018 14.60 14.60 14.60 0 +0.30(+2.10%)
Feb 15, 2018 14.60 14.70 14.10 14.30 3,991 +0.00(+0.00%)
Feb 14, 2018 14.20 14.50 14.00 14.30 4,617 +0.20(+1.42%)
Feb 13, 2018 14.70 14.80 14.00 14.10 5,449 -0.50(-3.42%)
Feb 12, 2018 13.90 15.00 13.90 14.60 7,805 +0.70(+5.04%)
Feb 09, 2018 14.20 14.20 13.30 13.90 13,028 -0.30(-2.11%)
Feb 08, 2018 14.21 14.40 14.10 14.20 9,203 +0.10(+0.71%)
Feb 07, 2018 14.50 14.50 14.50 14.10 7,816 -0.30(-2.08%)
Feb 06, 2018 14.60 14.90 14.15 14.40 19,003 -0.50(-3.36%)
Feb 05, 2018 15.10 15.35 14.90 14.90 10,295 -0.20(-1.32%)
Feb 02, 2018 16.30 16.30 14.50 15.10 14,858 -1.10(-6.80%)
Feb 01, 2018 16.20 16.70 16.00 16.20 4,769 -0.40(-2.40%)
Jan 31, 2018 16.10 16.80 16.00 16.60 6,856 +0.60(+3.75%)
Jan 30, 2018 16.80 16.80 16.80 16.00 6,041 -0.80(-4.76%)
Jan 29, 2018 16.80 16.80 16.50 16.80 6,646 +0.00(+0.00%)
Jan 26, 2018 16.40 17.00 16.30 16.80 7,919 +0.50(+3.07%)
Jan 25, 2018 16.20 16.40 16.00 16.30 3,272 +0.10(+0.62%)
Jan 24, 2018 16.40 16.90 15.70 16.20 9,757 +0.10(+0.62%)
Jan 23, 2018 17.00 17.40 16.00 16.10 22,802 -0.90(-5.29%)
Jan 22, 2018 18.70 18.70 17.00 17.00 7,658 -1.00(-5.56%)
Jan 19, 2018 17.40 18.00 17.40 18.00 2,899 +0.60(+3.45%)
Jan 18, 2018 17.30 17.50 16.80 17.40 3,967 +0.30(+1.75%)
Jan 17, 2018 17.10 17.10 16.50 17.10 7,447 +0.30(+1.79%)
Jan 16, 2018 18.20 18.20 16.70 16.80 18,718 -1.40(-7.69%)
Jan 12, 2018 18.20 18.20 18.20 0 +1.20(+7.06%)
Jan 11, 2018 16.10 17.00 16.10 17.00 14,626 +0.60(+3.66%)
Jan 10, 2018 16.50 17.20 16.10 16.40 13,654 -0.30(-1.80%)
Jan 09, 2018 16.80 17.50 16.60 16.70 22,251 +0.00(+0.00%)
Jan 08, 2018 15.90 17.00 15.90 16.70 28,154 +0.90(+5.70%)
Jan 05, 2018 15.50 17.00 15.20 15.80 97,875 +0.50(+3.27%)
Jan 04, 2018 15.80 15.80 15.20 15.30 20,561 -0.10(-0.65%)
Jan 03, 2018 16.60 16.60 15.20 15.40 29,446 -1.00(-6.10%)
Jan 02, 2018 14.20 17.50 14.20 16.40 65,954 +2.00(+13.89%)
Dec 29, 2017 14.40 14.40 14.40 0 +0.40(+2.86%)
Dec 28, 2017 14.37 14.70 13.80 14.00 23,989 -0.40(-2.78%)
Dec 27, 2017 14.90 14.90 14.20 14.40 14,091 -0.40(-2.70%)
Dec 26, 2017 14.10 14.90 14.10 14.80 5,723 +0.60(+4.23%)
Dec 22, 2017 15.00 15.00 14.00 14.20 18,154 -0.60(-4.05%)
Dec 21, 2017 14.90 15.00 14.50 14.80 5,280 +0.50(+3.50%)
Dec 20, 2017 14.40 15.60 14.20 14.30 47,643 +0.20(+1.42%)
Dec 19, 2017 14.80 15.00 14.00 14.10 27,255 -0.70(-4.73%)
Dec 18, 2017 15.20 15.70 14.80 14.80 11,790 -0.30(-1.99%)
Dec 15, 2017 15.50 16.00 15.10 15.10 14,830 -0.40(-2.58%)
Dec 14, 2017 15.50 15.90 15.40 15.50 2,568 -0.20(-1.27%)
Dec 13, 2017 15.70 16.30 15.40 15.70 9,640 +0.30(+1.95%)
Dec 12, 2017 15.40 15.80 15.40 15.40 5,013 +0.00(+0.00%)
Dec 11, 2017 15.30 15.80 15.10 15.40 8,598 +0.10(+0.65%)
Dec 08, 2017 15.30 15.80 15.20 15.30 4,532 -0.20(-1.29%)
Dec 07, 2017 15.30 15.70 15.10 15.50 5,380 +0.10(+0.65%)
Dec 06, 2017 16.00 16.00 15.20 15.40 18,832 -0.80(-4.94%)
Dec 05, 2017 16.50 16.50 16.00 16.20 4,967 -0.30(-1.82%)
Dec 04, 2017 17.10 17.49 16.00 16.50 14,865 -0.60(-3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.