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 (%)
May 31, 2019 2.530 2.550 2.350 2.420 652,600 -0.11(-4.35%)
May 30, 2019 2.430 2.550 2.400 2.530 470,507 +0.09(+3.69%)
May 29, 2019 2.490 2.530 2.400 2.440 581,388 -0.05(-2.01%)
May 28, 2019 2.600 2.650 2.450 2.490 1,968,023 +0.19(+8.26%)
May 24, 2019 2.260 2.340 2.240 2.300 436,100 +0.05(+2.22%)
May 23, 2019 2.260 2.310 2.200 2.250 552,674 -0.05(-2.17%)
May 22, 2019 2.280 2.370 2.230 2.300 586,763 +0.00(+0.00%)
May 21, 2019 2.260 2.410 2.250 2.300 474,532 +0.06(+2.68%)
May 20, 2019 2.290 2.350 2.180 2.240 630,551 -0.06(-2.61%)
May 17, 2019 2.480 2.510 2.300 2.300 403,200 -0.23(-9.09%)
May 16, 2019 2.440 2.570 2.410 2.530 847,782 +0.08(+3.27%)
May 15, 2019 2.480 2.500 2.430 2.450 202,275 -0.01(-0.41%)
May 14, 2019 2.420 2.510 2.390 2.460 426,454 +0.06(+2.50%)
May 13, 2019 2.410 2.480 2.370 2.400 444,735 -0.06(-2.44%)
May 10, 2019 2.460 2.480 2.370 2.460 456,200 +0.00(+0.00%)
May 09, 2019 2.500 2.510 2.410 2.460 647,768 -0.08(-3.15%)
May 08, 2019 2.560 2.590 2.480 2.540 772,420 -0.09(-3.42%)
May 07, 2019 2.700 2.750 2.610 2.630 879,336 -0.12(-4.36%)
May 06, 2019 2.650 2.770 2.620 2.750 739,151 +0.00(+0.00%)
May 03, 2019 2.680 2.780 2.667 2.750 849,300 +0.08(+3.00%)
May 02, 2019 2.630 2.730 2.620 2.670 995,645 +0.04(+1.52%)
May 01, 2019 2.400 2.640 2.400 2.630 679,822 +0.20(+8.23%)
Apr 30, 2019 2.500 2.500 2.430 2.430 318,797 -0.07(-2.80%)
Apr 29, 2019 2.460 2.530 2.400 2.500 497,411 +0.03(+1.21%)
Apr 26, 2019 2.540 2.570 2.450 2.470 391,300 -0.07(-2.76%)
Apr 25, 2019 2.650 2.650 2.520 2.540 645,657 -0.11(-4.15%)
Apr 24, 2019 2.700 2.710 2.545 2.650 779,079 -0.04(-1.49%)
Apr 23, 2019 2.710 2.770 2.687 2.690 559,559 -0.04(-1.47%)
Apr 22, 2019 2.680 2.750 2.610 2.730 562,730 +0.05(+1.87%)
Apr 18, 2019 2.600 2.680 2.580 2.680 620,900 +0.09(+3.47%)
Apr 17, 2019 2.570 2.600 2.530 2.590 319,422 +0.02(+0.78%)
Apr 16, 2019 2.500 2.615 2.490 2.570 569,293 +0.07(+2.80%)
Apr 15, 2019 2.440 2.500 2.410 2.500 1,424,358 +0.05(+2.04%)
Apr 12, 2019 2.400 2.500 2.400 2.450 305,700 +0.06(+2.51%)
Apr 11, 2019 2.360 2.400 2.340 2.390 90,918 +0.00(+0.00%)
Apr 10, 2019 2.400 2.460 2.365 2.390 425,816 -0.01(-0.42%)
Apr 09, 2019 2.330 2.400 2.320 2.400 272,448 +0.05(+2.13%)
Apr 08, 2019 2.290 2.370 2.280 2.350 362,396 +0.04(+1.73%)
Apr 05, 2019 2.190 2.330 2.190 2.310 616,700 +0.14(+6.45%)
Apr 04, 2019 2.130 2.190 2.100 2.170 1,246,689 +0.05(+2.36%)
Apr 03, 2019 2.290 2.310 2.110 2.120 951,629 -0.16(-7.02%)
Apr 02, 2019 2.350 2.370 2.280 2.280 872,785 -0.09(-3.80%)
Apr 01, 2019 2.360 2.380 2.329 2.370 279,989 +0.01(+0.42%)
Mar 29, 2019 2.380 2.380 2.340 2.360 153,900 +0.01(+0.43%)
Mar 28, 2019 2.350 2.395 2.335 2.350 220,054 +0.01(+0.43%)
Mar 27, 2019 2.380 2.400 2.320 2.340 228,481 -0.03(-1.27%)
Mar 26, 2019 2.360 2.390 2.350 2.370 147,020 +0.01(+0.42%)
Mar 25, 2019 2.320 2.370 2.320 2.360 363,696 +0.02(+0.85%)
Mar 22, 2019 2.300 2.360 2.274 2.340 428,700 -0.01(-0.43%)
Mar 21, 2019 2.340 2.380 2.340 2.350 157,157 +0.00(+0.00%)
Mar 20, 2019 2.340 2.370 2.330 2.350 254,568 -0.01(-0.42%)
Mar 19, 2019 2.330 2.400 2.315 2.360 316,177 +0.03(+1.29%)
Mar 18, 2019 2.330 2.380 2.255 2.330 609,779 -0.01(-0.43%)
Mar 15, 2019 2.370 2.400 2.330 2.340 262,700 -0.03(-1.27%)
Mar 14, 2019 2.340 2.390 2.310 2.370 354,886 +0.03(+1.28%)
Mar 13, 2019 2.330 2.370 2.305 2.340 488,998 -0.01(-0.43%)
Mar 12, 2019 2.390 2.430 2.320 2.350 171,178 -0.03(-1.26%)
Mar 11, 2019 2.360 2.400 2.330 2.380 272,717 +0.03(+1.28%)
Mar 08, 2019 2.290 2.390 2.280 2.350 447,500 -0.03(-1.26%)
Mar 07, 2019 2.320 2.420 2.260 2.380 738,244 +0.04(+1.71%)
Mar 06, 2019 2.460 2.500 2.310 2.340 1,048,446 -0.13(-5.26%)
Mar 05, 2019 2.490 2.500 2.450 2.470 459,226 -0.02(-0.80%)
Mar 04, 2019 2.600 2.650 2.460 2.490 916,188 -0.14(-5.32%)
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.