Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	21.77	21.62	21.62	21.62	5,633,533	-0.10(-0.47%)
Dec 30, 2014	21.96	22.42	21.61	21.72	7,515,530	-0.78(-3.45%)
Dec 29, 2014	22.35	22.59	21.98	22.49	4,384,062	-0.45(-1.95%)
Dec 26, 2014	22.89	23.01	22.59	22.94	1,504,698	-0.05(-0.20%)
Dec 24, 2014	23.08	22.99	22.99	22.99	1,302,780	-0.11(-0.49%)
Dec 23, 2014	23.19	23.31	22.78	23.10	5,072,989	-0.16(-0.68%)
Dec 22, 2014	22.68	23.37	22.37	23.26	8,904,248	+0.31(+1.34%)
Dec 19, 2014	22.63	23.09	22.40	22.95	10,036,170	+0.28(+1.24%)
Dec 18, 2014	22.32	23.01	22.23	22.67	8,490,458	+0.72(+3.28%)
Dec 17, 2014	21.69	21.98	21.50	21.95	9,414,101	+0.35(+1.60%)
Dec 16, 2014	21.49	21.67	21.21	21.61	8,123,623	-0.12(-0.56%)
Dec 15, 2014	22.61	22.77	21.41	21.73	7,562,819	-0.66(-2.96%)
Dec 12, 2014	22.78	22.98	22.37	22.39	4,997,906	-0.77(-3.31%)
Dec 11, 2014	23.20	23.82	23.01	23.16	7,613,231	+0.04(+0.16%)
Dec 10, 2014	23.30	23.50	22.60	23.12	12,641,240	-0.63(-2.64%)
Dec 09, 2014	21.12	24.24	20.55	23.75	21,478,838	+2.04(+9.38%)
Dec 08, 2014	21.37	22.14	21.35	21.71	18,264,178	-0.57(-2.56%)
Dec 05, 2014	22.76	22.89	22.03	22.28	8,892,657	-0.58(-2.53%)
Dec 04, 2014	22.71	23.11	22.61	22.86	5,472,526	-0.12(-0.53%)
Dec 03, 2014	22.79	23.59	22.58	22.98	19,947,402	+0.64(+2.89%)
Dec 02, 2014	20.69	23.11	20.64	22.34	15,907,688	+1.81(+8.83%)
Dec 01, 2014	21.98	22.08	20.35	20.52	6,488,528	-1.45(-6.59%)
Nov 28, 2014	22.28	22.53	21.74	21.97	2,076,428	-0.24(-1.09%)
Nov 26, 2014	22.18	22.21	22.21	22.21	2,383,969	-0.01(-0.04%)
Nov 25, 2014	22.49	22.50	21.93	22.22	3,436,550	-0.23(-1.04%)
Nov 24, 2014	22.17	22.70	22.00	22.46	4,963,476	-0.04(-0.17%)
Nov 21, 2014	22.82	23.60	22.23	22.49	4,404,659	+0.31(+1.39%)
Nov 20, 2014	22.77	22.78	22.03	22.19	7,929,378	-0.70(-3.06%)
Nov 19, 2014	23.40	24.19	22.88	22.89	3,935,397	-0.85(-3.58%)
Nov 18, 2014	23.35	23.78	23.21	23.74	4,993,272	+0.38(+1.64%)
Nov 17, 2014	25.95	26.16	23.17	23.35	12,662,717	-1.88(-7.44%)
Nov 14, 2014	25.56	25.64	24.57	25.23	6,638,944	-0.29(-1.13%)
Nov 13, 2014	25.92	26.53	25.14	25.52	6,367,496	-0.31(-1.19%)
Nov 12, 2014	24.29	26.39	24.15	25.83	9,847,414	+1.72(+7.13%)
Nov 11, 2014	24.61	24.71	23.73	24.11	3,788,309	-0.41(-1.68%)
Nov 10, 2014	23.59	25.29	23.56	24.52	8,221,689	+1.41(+6.10%)
Nov 07, 2014	22.87	23.32	22.79	23.11	2,771,095	+0.20(+0.86%)
Nov 06, 2014	22.37	22.98	22.06	22.91	3,658,706	+0.58(+2.59%)
Nov 05, 2014	23.69	23.69	22.31	22.34	4,944,336	-0.93(-4.01%)
Nov 04, 2014	23.13	23.41	22.70	23.27	4,822,630	+0.13(+0.57%)
Nov 03, 2014	22.05	23.73	22.02	23.14	6,138,799	+0.82(+3.68%)
Oct 31, 2014	22.69	22.89	22.17	22.32	5,912,958	+0.01(+0.04%)
Oct 30, 2014	22.61	22.75	21.96	22.31	4,708,431	-0.21(-0.91%)
Oct 29, 2014	23.07	23.24	22.50	22.51	3,078,244	-0.64(-2.74%)
Oct 28, 2014	22.71	23.17	22.57	23.15	2,917,995	+0.61(+2.69%)
Oct 27, 2014	22.19	22.44	22.44	22.54	3,781,976	+0.10(+0.46%)
Oct 24, 2014	23.03	23.11	21.77	22.44	8,619,642	-0.60(-2.60%)
Oct 23, 2014	24.04	24.27	22.98	23.04	4,268,056	-0.73(-3.07%)
Oct 22, 2014	23.82	24.29	23.43	23.76	2,720,570	+0.04(+0.16%)
Oct 21, 2014	23.78	24.10	23.26	23.73	3,443,035	-0.01(-0.04%)
Oct 20, 2014	23.73	24.07	22.99	23.74	3,524,809	+0.32(+1.36%)
Oct 17, 2014	23.95	24.54	22.77	23.42	5,289,742	+0.05(+0.20%)
Oct 16, 2014	22.09	23.40	21.79	23.37	4,124,653	+0.67(+2.96%)
Oct 15, 2014	21.72	22.73	21.38	22.70	4,656,013	+0.37(+1.67%)
Oct 14, 2014	22.58	22.79	21.11	22.33	8,237,622	-0.15(-0.67%)
Oct 13, 2014	23.35	23.54	22.26	22.48	8,034,718	-0.89(-3.80%)
Oct 10, 2014	23.55	23.74	23.17	23.36	5,920,534	-0.61(-2.53%)
Oct 09, 2014	24.57	24.66	23.88	23.97	4,353,390	-0.69(-2.80%)
Oct 08, 2014	23.67	24.69	23.36	24.66	4,441,719	+0.98(+4.14%)
Oct 07, 2014	24.10	24.33	23.62	23.68	4,382,940	-0.57(-2.35%)
Oct 06, 2014	24.61	25.03	24.15	24.25	2,614,036	-0.02(-0.08%)
Oct 03, 2014	24.27	24.64	24.10	24.27	2,274,979	+0.27(+1.13%)
Oct 02, 2014	23.37	24.46	23.34	24.00	5,310,852	+0.63(+2.68%)

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.