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 (%)
Jul 29, 2016 4.180 4.330 4.020 4.120 678,012 -0.08(-1.90%)
Jul 28, 2016 4.250 4.250 4.190 4.200 320,178 -0.06(-1.41%)
Jul 27, 2016 4.300 4.330 4.250 4.260 479,557 -0.07(-1.62%)
Jul 26, 2016 4.300 4.370 4.260 4.330 268,265 +0.04(+0.93%)
Jul 25, 2016 4.300 4.340 4.280 4.290 257,639 -0.04(-0.92%)
Jul 22, 2016 4.350 4.370 4.240 4.330 367,046 -0.02(-0.46%)
Jul 21, 2016 4.400 4.430 4.350 4.350 424,720 -0.04(-0.91%)
Jul 20, 2016 4.310 4.410 4.230 4.390 835,320 +0.13(+3.05%)
Jul 19, 2016 4.350 4.440 4.232 4.260 381,418 -0.09(-2.07%)
Jul 18, 2016 4.420 4.480 4.350 4.350 737,989 -0.04(-0.91%)
Jul 15, 2016 4.380 4.420 4.330 4.390 656,734 -0.01(-0.23%)
Jul 14, 2016 4.250 4.490 4.210 4.400 1,014,187 +0.24(+5.77%)
Jul 13, 2016 4.180 4.290 4.160 4.160 614,373 -0.04(-0.95%)
Jul 12, 2016 4.100 4.210 4.050 4.200 1,323,734 +0.15(+3.70%)
Jul 11, 2016 4.020 4.090 4.010 4.050 992,810 +0.06(+1.50%)
Jul 08, 2016 3.870 4.030 3.890 3.990 2,052,347 +0.10(+2.57%)
Jul 07, 2016 3.900 3.980 3.800 3.890 1,516,676 -0.02(-0.51%)
Jul 06, 2016 4.010 4.010 3.880 3.910 2,098,728 -0.10(-2.49%)
Jul 05, 2016 4.080 4.130 4.000 4.010 1,166,908 -0.06(-1.47%)
Jul 01, 2016 4.070 4.070 4.070 4.070 1,059,900 -0.06(-1.45%)
Jun 30, 2016 4.200 4.200 4.100 4.130 666,966 -0.09(-2.13%)
Jun 29, 2016 4.200 4.300 4.180 4.220 332,124 +0.05(+1.20%)
Jun 28, 2016 4.220 4.330 4.120 4.170 855,156 +0.00(+0.00%)
Jun 27, 2016 4.310 4.330 4.100 4.170 948,375 -0.18(-4.14%)
Jun 24, 2016 4.290 4.390 4.280 4.350 913,144 -0.10(-2.25%)
Jun 23, 2016 4.400 4.480 4.350 4.450 384,704 +0.10(+2.30%)
Jun 22, 2016 4.440 4.470 4.340 4.350 823,693 -0.08(-1.81%)
Jun 21, 2016 4.490 4.500 4.396 4.430 1,090,842 -0.03(-0.67%)
Jun 20, 2016 4.280 4.570 4.250 4.460 1,347,485 +0.09(+2.06%)
Jun 17, 2016 4.500 4.570 4.370 4.370 1,315,494 -0.13(-2.89%)
Jun 16, 2016 4.790 4.790 4.440 4.500 1,805,980 -0.29(-6.05%)
Jun 15, 2016 4.850 4.900 4.770 4.790 663,955 -0.06(-1.24%)
Jun 14, 2016 4.770 4.870 4.680 4.850 575,593 +0.03(+0.62%)
Jun 13, 2016 4.720 4.851 4.690 4.820 635,376 +0.01(+0.21%)
Jun 10, 2016 4.720 4.820 4.620 4.810 872,046 +0.06(+1.26%)
Jun 09, 2016 4.730 4.790 4.670 4.750 609,464 -0.03(-0.63%)
Jun 08, 2016 4.870 4.890 4.720 4.780 832,333 -0.12(-2.45%)
Jun 07, 2016 5.000 5.000 4.855 4.900 597,438 -0.08(-1.61%)
Jun 06, 2016 4.770 5.000 4.710 4.980 1,244,268 +0.22(+4.62%)
Jun 03, 2016 4.930 4.950 4.700 4.760 1,417,758 -0.16(-3.25%)
Jun 02, 2016 5.000 5.035 4.900 4.920 1,318,164 -0.13(-2.57%)
Jun 01, 2016 5.170 5.190 4.940 5.050 1,230,620 -0.11(-2.13%)
May 31, 2016 5.410 5.480 5.140 5.160 1,153,593 -0.23(-4.27%)
May 27, 2016 5.300 5.390 5.390 5.390 323,200 +0.09(+1.70%)
May 26, 2016 5.410 5.410 5.280 5.300 243,985 -0.06(-1.12%)
May 25, 2016 5.430 5.480 5.322 5.360 580,446 +0.03(+0.56%)
May 24, 2016 5.280 5.340 5.170 5.330 309,467 +0.08(+1.52%)
May 23, 2016 5.240 5.490 5.225 5.250 1,445,496 +0.00(+0.00%)
May 20, 2016 4.820 5.290 4.800 5.250 1,866,059 +0.50(+10.53%)
May 19, 2016 4.950 5.000 4.650 4.750 2,874,878 -0.23(-4.62%)
May 18, 2016 5.220 5.240 4.950 4.980 2,353,301 -0.27(-5.14%)
May 17, 2016 5.250 5.380 5.210 5.250 877,220 -0.05(-0.94%)
May 16, 2016 5.290 5.400 5.250 5.300 1,106,571 +0.01(+0.19%)
May 13, 2016 5.420 5.440 5.240 5.290 1,150,517 +0.01(+0.19%)
May 12, 2016 5.630 5.638 5.090 5.280 1,832,356 -0.38(-6.71%)
May 11, 2016 5.890 5.900 5.560 5.660 2,913,732 -0.38(-6.29%)
May 10, 2016 5.710 6.050 5.620 6.040 3,229,186 +0.54(+9.82%)
May 09, 2016 6.070 6.080 5.470 5.500 1,875,237 -0.56(-9.24%)
May 06, 2016 6.050 6.180 5.710 6.060 2,085,542 -0.04(-0.66%)
May 05, 2016 6.220 6.250 6.020 6.100 1,720,771 -0.08(-1.29%)
May 04, 2016 6.220 6.255 6.180 6.180 1,189,143 -0.05(-0.80%)
May 03, 2016 6.260 6.280 6.180 6.230 1,555,879 -0.05(-0.80%)
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.