Skip to main content
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 (%)
Mar 31, 2015 15.61 15.91 15.50 15.82 835,640 +0.21(+1.35%)
Mar 30, 2015 16.34 16.58 15.12 15.61 1,548,479 -0.56(-3.46%)
Mar 27, 2015 16.05 16.39 15.89 16.17 441,372 +0.18(+1.13%)
Mar 26, 2015 16.73 16.73 15.80 15.99 2,312,035 -0.55(-3.33%)
Mar 25, 2015 17.10 17.77 16.43 16.54 3,148,339 -0.72(-4.17%)
Mar 24, 2015 16.45 17.30 16.35 17.26 3,439,139 +1.08(+6.67%)
Mar 23, 2015 15.00 16.25 14.92 16.18 3,147,892 +1.22(+8.16%)
Mar 20, 2015 14.36 15.40 14.30 14.96 2,770,784 +0.16(+1.08%)
Mar 19, 2015 14.83 15.29 14.57 14.80 1,464,344 -0.18(-1.20%)
Mar 18, 2015 14.20 15.25 14.20 14.98 2,651,071 +0.74(+5.20%)
Mar 17, 2015 13.85 14.30 13.31 14.24 2,531,824 +1.02(+7.72%)
Mar 16, 2015 13.21 13.58 12.84 13.22 1,669,573 +0.15(+1.15%)
Mar 13, 2015 13.24 13.31 12.72 13.07 1,676,554 -0.25(-1.88%)
Mar 12, 2015 13.52 13.65 13.10 13.32 1,682,127 -0.03(-0.22%)
Mar 11, 2015 13.68 13.71 13.14 13.35 1,665,312 -0.19(-1.40%)
Mar 10, 2015 13.72 13.78 13.23 13.54 924,498 -0.43(-3.08%)
Mar 09, 2015 13.87 14.14 13.55 13.97 794,850 +0.09(+0.65%)
Mar 06, 2015 13.43 14.09 13.40 13.88 892,079 +0.29(+2.13%)
Mar 05, 2015 12.84 13.85 12.80 13.59 943,886 +0.72(+5.59%)
Mar 04, 2015 12.78 12.95 12.86 12.87 388,225 +0.01(+0.08%)
Mar 03, 2015 13.12 13.12 12.64 12.86 409,682 -0.26(-1.98%)
Mar 02, 2015 13.94 14.05 13.12 13.12 493,979 -0.53(-3.88%)
Feb 27, 2015 14.30 14.44 13.38 13.65 586,065 -0.49(-3.47%)
Feb 26, 2015 13.32 14.18 13.01 14.14 923,591 +0.84(+6.32%)
Feb 25, 2015 13.17 13.47 13.06 13.30 542,249 +0.07(+0.53%)
Feb 24, 2015 13.04 13.25 12.89 13.23 297,073 +0.19(+1.46%)
Feb 23, 2015 13.02 13.10 12.84 13.04 326,556 -0.08(-0.61%)
Feb 20, 2015 12.73 13.33 12.64 13.12 499,863 +0.39(+3.06%)
Feb 19, 2015 12.78 13.00 12.57 12.73 390,908 -0.16(-1.24%)
Feb 18, 2015 12.78 13.05 12.62 12.89 381,514 +0.09(+0.70%)
Feb 17, 2015 12.70 12.96 12.31 12.80 407,659 +0.13(+1.03%)
Feb 13, 2015 12.43 12.67 12.67 12.67 301,400 +0.31(+2.51%)
Feb 12, 2015 12.67 12.80 12.31 12.36 514,626 -0.13(-1.04%)
Feb 11, 2015 13.05 13.15 12.48 12.49 590,716 -0.57(-4.36%)
Feb 10, 2015 12.82 13.34 12.67 13.06 648,105 +0.25(+1.95%)
Feb 09, 2015 13.00 13.04 12.64 12.81 408,623 -0.23(-1.76%)
Feb 06, 2015 13.34 13.40 13.02 13.04 360,685 -0.25(-1.88%)
Feb 05, 2015 13.08 13.36 13.04 13.29 375,552 +0.26(+2.00%)
Feb 04, 2015 13.00 13.40 12.86 13.03 372,137 +0.03(+0.23%)
Feb 03, 2015 13.12 13.39 12.81 13.00 473,090 -0.10(-0.76%)
Feb 02, 2015 12.97 13.10 12.71 13.10 655,547 +0.13(+1.00%)
Jan 30, 2015 13.37 13.63 12.91 12.97 848,968 -0.65(-4.77%)
Jan 29, 2015 13.00 13.65 12.74 13.62 1,098,446 +0.61(+4.69%)
Jan 28, 2015 13.90 13.90 12.51 13.01 1,002,957 -0.84(-6.06%)
Jan 27, 2015 13.13 13.98 13.06 13.85 744,898 +0.22(+1.61%)
Jan 26, 2015 13.99 14.36 12.91 13.63 1,055,754 -0.34(-2.43%)
Jan 23, 2015 13.06 14.10 13.06 13.97 691,335 +0.85(+6.48%)
Jan 22, 2015 13.16 13.31 12.83 13.12 404,537 +0.12(+0.92%)
Jan 21, 2015 12.90 13.31 12.80 13.00 433,382 +0.17(+1.33%)
Jan 20, 2015 12.91 13.16 12.55 12.83 461,329 -0.09(-0.70%)
Jan 16, 2015 12.15 12.93 12.15 12.92 797,156 +0.77(+6.34%)
Jan 15, 2015 13.05 13.17 12.11 12.15 1,007,215 -0.88(-6.75%)
Jan 14, 2015 12.90 13.19 12.90 13.03 275,365 +0.02(+0.15%)
Jan 13, 2015 13.35 13.40 12.91 13.01 551,511 -0.11(-0.84%)
Jan 12, 2015 14.31 14.47 12.90 13.12 824,335 -1.24(-8.64%)
Jan 09, 2015 14.61 14.87 14.21 14.36 323,382 -0.21(-1.44%)
Jan 08, 2015 13.76 14.63 13.60 14.57 589,843 +0.92(+6.74%)
Jan 07, 2015 13.71 13.99 13.50 13.65 469,588 +0.11(+0.81%)
Jan 06, 2015 14.32 14.63 13.53 13.54 713,912 -0.96(-6.62%)
Jan 05, 2015 13.84 14.88 13.82 14.50 878,301 +0.62(+4.47%)
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.