Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jumei International Holding Ltd (NY: JMEI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.090 4.250 4.050 4.060 412,061 -0.05(-1.22%)
Feb 27, 2017 4.100 4.140 4.094 4.110 246,762 +0.03(+0.74%)
Feb 24, 2017 4.060 4.100 4.040 4.080 226,822 +0.01(+0.25%)
Feb 23, 2017 4.150 4.200 4.040 4.070 312,616 -0.08(-1.93%)
Feb 22, 2017 4.130 4.190 4.080 4.150 425,623 +0.02(+0.48%)
Feb 21, 2017 4.170 4.190 4.110 4.130 290,752 +0.01(+0.24%)
Feb 17, 2017 4.120 4.120 4.120 0 -0.05(-1.20%)
Feb 16, 2017 4.190 4.250 4.150 4.170 265,582 -0.05(-1.18%)
Feb 15, 2017 4.190 4.250 4.170 4.220 217,829 +0.05(+1.20%)
Feb 14, 2017 4.190 4.250 4.150 4.170 231,895 -0.02(-0.48%)
Feb 13, 2017 4.250 4.300 4.180 4.190 271,639 -0.04(-0.95%)
Feb 10, 2017 4.220 4.300 4.210 4.230 201,580 +0.04(+0.95%)
Feb 09, 2017 4.190 4.240 4.170 4.190 299,264 +0.02(+0.48%)
Feb 08, 2017 4.180 4.210 4.125 4.170 702,274 +0.00(+0.00%)
Feb 07, 2017 4.260 4.261 4.170 4.170 342,972 -0.07(-1.65%)
Feb 06, 2017 4.340 4.350 4.230 4.240 191,704 -0.09(-2.08%)
Feb 03, 2017 4.360 4.420 4.270 4.330 64,333 +0.00(+0.00%)
Feb 02, 2017 4.370 4.420 4.320 4.330 91,825 -0.04(-0.92%)
Feb 01, 2017 4.370 4.410 4.250 4.370 130,646 +0.05(+1.16%)
Jan 31, 2017 4.260 4.360 4.220 4.320 81,985 +0.03(+0.70%)
Jan 30, 2017 4.290 4.310 4.100 4.290 270,863 -0.03(-0.69%)
Jan 27, 2017 4.340 4.430 4.230 4.320 192,954 -0.05(-1.14%)
Jan 26, 2017 4.510 4.530 4.360 4.370 115,000 -0.09(-2.02%)
Jan 25, 2017 4.440 4.540 4.440 4.460 194,457 +0.06(+1.36%)
Jan 24, 2017 4.280 4.440 4.280 4.400 304,700 +0.17(+4.02%)
Jan 23, 2017 4.250 4.300 4.220 4.230 291,176 -0.02(-0.47%)
Jan 20, 2017 4.270 4.330 4.230 4.250 412,102 +0.01(+0.24%)
Jan 19, 2017 4.380 4.380 4.210 4.240 409,591 -0.11(-2.53%)
Jan 18, 2017 4.540 4.580 4.320 4.350 476,021 -0.17(-3.76%)
Jan 17, 2017 4.610 4.610 4.440 4.520 369,753 -0.12(-2.59%)
Jan 13, 2017 4.640 4.640 4.640 0 +0.03(+0.65%)
Jan 12, 2017 4.630 4.670 4.550 4.610 124,493 -0.02(-0.43%)
Jan 11, 2017 4.700 4.750 4.520 4.630 340,313 -0.03(-0.64%)
Jan 10, 2017 4.590 4.860 4.590 4.660 351,637 +0.04(+0.87%)
Jan 09, 2017 4.750 4.775 4.610 4.620 235,965 -0.12(-2.53%)
Jan 06, 2017 4.760 4.900 4.740 4.740 213,479 -0.04(-0.84%)
Jan 05, 2017 4.750 4.870 4.720 4.780 533,508 +0.09(+1.92%)
Jan 04, 2017 4.860 4.860 4.610 4.690 239,421 -0.13(-2.70%)
Jan 03, 2017 4.950 5.005 4.750 4.820 535,596 -0.19(-3.79%)
Dec 30, 2016 5.010 5.010 5.010 0 +0.44(+9.63%)
Dec 29, 2016 4.530 4.690 4.500 4.570 177,953 +0.00(+0.00%)
Dec 28, 2016 4.790 4.790 4.510 4.570 347,109 -0.19(-3.99%)
Dec 27, 2016 4.470 4.900 4.410 4.760 479,527 +0.27(+6.01%)
Dec 23, 2016 4.490 4.490 4.490 0 +0.13(+2.98%)
Dec 22, 2016 4.350 4.380 4.280 4.360 179,633 +0.01(+0.23%)
Dec 21, 2016 4.350 4.380 4.270 4.350 153,734 -0.02(-0.46%)
Dec 20, 2016 4.230 4.400 4.210 4.370 460,651 +0.15(+3.55%)
Dec 19, 2016 4.300 4.300 4.210 4.220 189,723 -0.04(-0.94%)
Dec 16, 2016 4.200 4.340 4.170 4.260 438,289 +0.04(+0.95%)
Dec 15, 2016 4.300 4.300 4.180 4.220 261,134 -0.08(-1.86%)
Dec 14, 2016 4.550 4.560 4.230 4.300 703,775 -0.26(-5.70%)
Dec 13, 2016 4.570 4.610 4.500 4.560 213,639 -0.01(-0.22%)
Dec 12, 2016 4.620 4.630 4.500 4.570 257,627 -0.09(-1.93%)
Dec 09, 2016 4.700 4.740 4.630 4.660 101,934 -0.04(-0.85%)
Dec 08, 2016 4.660 4.720 4.640 4.700 248,323 -0.01(-0.21%)
Dec 07, 2016 4.630 4.770 4.630 4.710 222,241 +0.06(+1.29%)
Dec 06, 2016 4.650 4.700 4.620 4.650 177,286 -0.04(-0.85%)
Dec 05, 2016 4.630 4.710 4.630 4.690 408,658 +0.07(+1.52%)
Dec 02, 2016 4.640 4.780 4.600 4.620 337,141 -0.01(-0.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.