Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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, 2018 2.610 2.640 2.505 2.600 1,897,352 -0.03(-1.14%)
May 30, 2018 2.410 2.660 2.410 2.630 3,829,602 +0.22(+9.13%)
May 29, 2018 2.450 2.500 2.380 2.410 2,431,354 +0.00(+0.00%)
May 25, 2018 2.410 2.410 2.410 0 +0.15(+6.64%)
May 24, 2018 2.280 2.290 2.200 2.260 1,971,275 -0.03(-1.31%)
May 23, 2018 2.320 2.340 2.260 2.290 1,771,913 -0.10(-4.18%)
May 22, 2018 2.450 2.450 2.310 2.390 1,711,559 -0.04(-1.65%)
May 21, 2018 2.470 2.470 2.420 2.430 729,910 -0.01(-0.41%)
May 18, 2018 2.500 2.530 2.440 2.440 810,796 -0.05(-2.01%)
May 17, 2018 2.500 2.510 2.450 2.490 669,316 -0.01(-0.40%)
May 16, 2018 2.400 2.550 2.400 2.500 1,762,596 +0.10(+4.17%)
May 15, 2018 2.460 2.470 2.380 2.400 904,575 -0.07(-2.83%)
May 14, 2018 2.440 2.490 2.440 2.470 824,975 +0.03(+1.23%)
May 11, 2018 2.560 2.560 2.415 2.440 1,766,900 -0.12(-4.69%)
May 10, 2018 2.590 2.620 2.550 2.560 737,479 -0.02(-0.78%)
May 09, 2018 2.580 2.620 2.520 2.580 1,692,719 +0.00(+0.00%)
May 08, 2018 2.570 2.630 2.500 2.580 1,854,204 +0.02(+0.78%)
May 07, 2018 2.740 2.740 2.560 2.560 3,291,008 -0.20(-7.25%)
May 04, 2018 2.770 2.830 2.740 2.760 637,685 -0.03(-1.08%)
May 03, 2018 2.830 2.860 2.700 2.790 800,814 -0.05(-1.76%)
May 02, 2018 2.750 2.860 2.720 2.840 1,222,755 +0.11(+4.03%)
May 01, 2018 2.740 2.760 2.620 2.730 1,257,938 +0.00(+0.00%)
Apr 30, 2018 2.860 2.940 2.700 2.730 3,430,228 +0.16(+6.23%)
Apr 27, 2018 2.560 2.580 2.540 2.570 353,067 +0.03(+1.18%)
Apr 26, 2018 2.530 2.575 2.525 2.540 364,141 +0.00(+0.00%)
Apr 25, 2018 2.570 2.579 2.510 2.540 585,218 -0.03(-1.17%)
Apr 24, 2018 2.570 2.648 2.560 2.570 718,526 +0.02(+0.78%)
Apr 23, 2018 2.620 2.620 2.550 2.550 853,355 -0.05(-1.92%)
Apr 20, 2018 2.660 2.670 2.580 2.600 1,269,284 -0.05(-1.89%)
Apr 19, 2018 2.780 2.780 2.640 2.650 1,244,800 -0.08(-2.93%)
Apr 18, 2018 2.770 2.820 2.730 2.730 633,727 -0.06(-2.15%)
Apr 17, 2018 2.710 2.800 2.710 2.790 790,376 +0.01(+0.36%)
Apr 16, 2018 2.750 2.829 2.675 2.780 1,253,548 -0.02(-0.71%)
Apr 13, 2018 2.820 2.820 2.780 2.800 634,721 +0.00(+0.00%)
Apr 12, 2018 2.840 2.850 2.805 2.800 686,411 -0.04(-1.41%)
Apr 11, 2018 2.840 2.890 2.820 2.840 514,909 -0.02(-0.70%)
Apr 10, 2018 2.900 2.900 2.830 2.860 622,629 +0.00(+0.00%)
Apr 09, 2018 2.870 2.880 2.830 2.860 480,565 +0.03(+1.06%)
Apr 06, 2018 2.930 2.930 2.820 2.830 637,696 -0.10(-3.41%)
Apr 05, 2018 2.910 2.980 2.880 2.930 742,968 +0.04(+1.38%)
Apr 04, 2018 2.820 2.900 2.800 2.890 539,234 +0.02(+0.70%)
Apr 03, 2018 2.870 2.905 2.830 2.870 329,573 +0.00(+0.00%)
Apr 02, 2018 2.900 2.940 2.830 2.870 799,886 -0.03(-1.03%)
Mar 29, 2018 2.900 2.900 2.900 0 +0.09(+3.20%)
Mar 28, 2018 2.850 2.885 2.800 2.810 1,242,538 -0.04(-1.40%)
Mar 27, 2018 2.920 2.960 2.840 2.850 843,427 -0.07(-2.40%)
Mar 26, 2018 2.980 3.015 2.890 2.920 1,421,060 -0.01(-0.34%)
Mar 23, 2018 2.940 3.040 2.780 2.930 2,205,721 +0.01(+0.34%)
Mar 22, 2018 3.000 3.020 2.910 2.920 1,014,976 -0.14(-4.58%)
Mar 21, 2018 2.950 3.080 2.910 3.060 762,246 +0.12(+4.08%)
Mar 20, 2018 2.990 3.030 2.930 2.940 594,550 -0.06(-2.00%)
Mar 19, 2018 3.060 3.080 2.950 3.000 1,049,547 -0.07(-2.28%)
Mar 16, 2018 3.060 3.155 3.020 3.070 638,439 +0.02(+0.66%)
Mar 15, 2018 3.110 3.190 3.050 3.050 767,120 -0.06(-1.93%)
Mar 14, 2018 3.120 3.190 3.120 3.110 598,597 +0.03(+0.97%)
Mar 13, 2018 3.270 3.280 3.055 3.080 1,290,734 -0.20(-6.10%)
Mar 12, 2018 3.320 3.380 3.190 3.280 1,473,204 +0.05(+1.55%)
Mar 09, 2018 3.050 3.340 3.030 3.230 2,977,054 +0.21(+6.95%)
Mar 08, 2018 2.950 3.040 2.924 3.020 746,290 +0.08(+2.72%)
Mar 07, 2018 2.950 2.940 535,867 +0.06(+2.08%)
Mar 06, 2018 2.920 2.920 2.840 2.880 713,448 +0.00(+0.00%)
Mar 05, 2018 2.890 2.920 2.840 2.880 428,342 -0.04(-1.37%)
Mar 02, 2018 2.840 2.920 2.777 2.920 813,474 +0.10(+3.55%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.