Skip to main content

Leju Holdings Ltd ADR (NY: LEJU )

1.250 +0.040 (+3.31%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.50 15.90 15.29 15.70 3,440 +0.20(+1.29%)
Mar 28, 2019 16.00 16.00 15.50 15.50 1,821 -0.30(-1.90%)
Mar 27, 2019 16.30 16.41 15.80 15.80 1,130 -0.70(-4.24%)
Mar 26, 2019 16.90 16.90 16.40 16.50 1,653 -0.50(-2.94%)
Mar 25, 2019 17.90 17.90 16.50 17.00 724 -1.10(-6.08%)
Mar 22, 2019 16.50 18.90 14.40 18.10 21,790 +1.60(+9.70%)
Mar 21, 2019 16.70 16.90 16.50 16.50 1,322 -0.30(-1.79%)
Mar 20, 2019 16.70 16.81 16.60 16.80 932 -0.10(-0.59%)
Mar 19, 2019 18.00 18.20 16.70 16.90 3,388 -1.00(-5.59%)
Mar 18, 2019 17.60 19.50 17.10 17.90 40,412 +0.70(+4.07%)
Mar 15, 2019 16.70 17.50 16.40 17.20 5,500 +0.50(+2.99%)
Mar 14, 2019 16.60 16.70 16.50 16.70 66 +0.20(+1.21%)
Mar 13, 2019 16.90 16.90 16.50 16.50 1,047 -0.30(-1.79%)
Mar 12, 2019 16.95 17.49 16.50 16.80 690 +0.30(+1.82%)
Mar 11, 2019 16.70 17.10 16.50 16.50 376 +0.20(+1.23%)
Mar 08, 2019 16.40 16.90 16.20 16.30 660 -0.50(-2.98%)
Mar 07, 2019 17.10 17.10 16.70 16.80 583 -0.90(-5.08%)
Mar 06, 2019 18.10 18.40 17.45 17.70 961 -0.40(-2.21%)
Mar 05, 2019 18.50 18.50 18.00 18.10 1,930 -0.40(-2.16%)
Mar 04, 2019 16.50 18.50 16.50 18.50 12,752 +2.10(+12.80%)
Mar 01, 2019 17.00 17.00 16.00 16.40 1,110 -0.50(-2.96%)
Feb 28, 2019 17.00 17.00 16.70 16.90 1,079 +0.00(+0.00%)
Feb 27, 2019 16.70 16.90 16.70 16.90 1,268 +0.10(+0.60%)
Feb 26, 2019 16.90 17.20 16.70 16.80 2,011 -0.20(-1.18%)
Feb 25, 2019 17.10 17.80 16.90 17.00 5,086 +0.20(+1.19%)
Feb 22, 2019 17.20 18.00 16.30 16.80 6,980 +0.10(+0.60%)
Feb 21, 2019 17.22 17.22 16.60 16.70 392 -0.20(-1.18%)
Feb 20, 2019 16.30 17.40 16.25 16.90 6,466 +0.65(+4.00%)
Feb 19, 2019 15.40 16.70 15.40 16.25 5,255 +0.55(+3.50%)
Feb 15, 2019 15.60 15.90 15.50 15.70 490 -0.02(-0.15%)
Feb 14, 2019 16.80 16.90 15.40 15.72 1,281 -0.08(-0.49%)
Feb 13, 2019 16.10 16.14 15.60 15.80 1,288 -0.50(-3.07%)
Feb 12, 2019 16.50 16.50 16.28 16.30 596 +0.10(+0.62%)
Feb 11, 2019 16.90 17.10 16.10 16.20 802 -0.50(-2.99%)
Feb 08, 2019 16.50 16.90 16.00 16.70 1,330 +0.40(+2.45%)
Feb 07, 2019 16.30 17.20 16.30 16.30 4,075 -0.20(-1.21%)
Feb 06, 2019 15.90 16.90 15.90 16.50 5,087 +1.10(+7.14%)
Feb 05, 2019 15.30 15.40 15.30 15.40 2,305 +0.00(+0.00%)
Feb 04, 2019 15.47 15.50 15.20 15.40 2,989 -0.10(-0.65%)
Feb 01, 2019 15.50 15.50 15.30 15.50 200 -0.10(-0.64%)
Jan 31, 2019 15.71 15.71 15.55 15.60 1,237 -0.10(-0.64%)
Jan 30, 2019 16.00 16.00 15.70 15.70 625 -0.30(-1.87%)
Jan 29, 2019 16.00 16.13 16.00 16.00 204 -0.10(-0.62%)
Jan 28, 2019 16.35 16.35 16.08 16.10 719 -0.30(-1.83%)
Jan 25, 2019 15.70 16.50 15.70 16.40 220 +0.60(+3.80%)
Jan 24, 2019 15.21 15.90 15.21 15.80 593 +0.40(+2.60%)
Jan 23, 2019 16.40 16.50 15.40 15.40 968 -0.60(-3.75%)
Jan 22, 2019 16.40 16.80 15.71 16.00 1,627 -0.50(-3.03%)
Jan 18, 2019 16.30 17.10 16.30 16.50 720 +0.30(+1.85%)
Jan 17, 2019 15.60 16.80 15.60 16.20 844 -0.40(-2.41%)
Jan 16, 2019 15.90 16.80 15.90 16.60 2,627 +0.80(+5.06%)
Jan 15, 2019 16.80 16.80 15.60 15.80 1,123 -0.70(-4.24%)
Jan 14, 2019 17.20 17.20 16.50 16.50 276 -1.00(-5.71%)
Jan 11, 2019 16.80 17.60 16.00 17.50 9,940 +0.30(+1.74%)
Jan 10, 2019 14.79 17.50 14.79 17.20 12,168 +2.40(+16.22%)
Jan 09, 2019 13.60 14.90 13.60 14.80 1,415 +1.20(+8.82%)
Jan 08, 2019 13.70 14.00 13.33 13.60 1,520 -0.10(-0.73%)
Jan 07, 2019 13.80 13.93 13.30 13.70 1,923 -0.10(-0.72%)
Jan 04, 2019 12.90 13.80 12.90 13.80 1,110 +1.10(+8.66%)
Jan 03, 2019 13.10 13.10 12.30 12.70 3,010 -0.70(-5.22%)
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.