Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.76	23.76	23.76	0	-0.19(-0.78%)
Dec 29, 2016	24.06	24.21	23.88	23.95	3,634,060	-0.09(-0.39%)
Dec 28, 2016	24.37	24.47	23.92	24.05	3,083,668	-0.18(-0.73%)
Dec 27, 2016	23.84	24.48	23.78	24.22	5,553,895	+0.41(+1.73%)
Dec 23, 2016		23.81	23.81	23.81	0	-0.12(-0.51%)
Dec 22, 2016	24.16	24.19	23.81	23.93	4,755,112	-0.24(-1.00%)
Dec 21, 2016	23.75	24.25	23.75	24.18	4,213,177	+0.34(+1.41%)
Dec 20, 2016	24.03	24.03	23.64	23.84	5,323,162	+0.13(+0.55%)
Dec 19, 2016	23.91	23.95	23.59	23.71	5,216,989	-0.21(-0.90%)
Dec 16, 2016	24.04	24.44	23.89	23.92	8,341,710	-0.15(-0.62%)
Dec 15, 2016	24.98	24.98	23.91	24.07	10,446,367	-1.10(-4.38%)
Dec 14, 2016	24.93	25.58	24.76	25.18	11,725,589	+0.27(+1.09%)
Dec 13, 2016	24.58	25.14	24.21	24.90	7,640,327	+0.47(+1.91%)
Dec 12, 2016	24.64	24.87	24.12	24.44	6,832,608	-0.64(-2.53%)
Dec 09, 2016	25.10	25.19	24.54	25.07	8,448,740	-0.12(-0.48%)
Dec 08, 2016	25.21	25.41	24.93	25.19	8,608,816	-0.01(-0.04%)
Dec 07, 2016	24.06	25.40	24.03	25.20	19,040,406	+1.07(+4.45%)
Dec 06, 2016	24.37	24.53	24.07	24.13	5,004,964	-0.11(-0.46%)
Dec 05, 2016	24.16	24.58	23.90	24.24	8,028,801	+0.07(+0.27%)
Dec 02, 2016	24.59	24.71	24.03	24.18	10,162,426	-0.39(-1.60%)
Dec 01, 2016	25.03	25.18	24.46	24.57	11,936,338	-0.53(-2.12%)
Nov 30, 2016	25.08	25.60	24.91	25.10	16,146,977	+0.02(+0.07%)
Nov 29, 2016	24.14	25.88	24.05	25.08	31,997,020	+0.95(+3.95%)
Nov 28, 2016	23.88	24.24	23.86	24.13	10,349,852	+0.27(+1.14%)
Nov 25, 2016	24.19	24.28	23.76	23.86	6,955,655	-0.19(-0.78%)
Nov 23, 2016		24.05	24.05	24.05	0	-0.07(-0.27%)
Nov 22, 2016	24.29	24.41	23.95	24.11	7,604,040	-0.18(-0.73%)
Nov 21, 2016	24.76	24.81	24.19	24.29	7,990,204	-0.42(-1.70%)
Nov 18, 2016	24.99	25.12	24.53	24.71	6,056,966	-0.28(-1.12%)
Nov 17, 2016	24.76	25.16	24.60	24.99	9,195,779	+0.22(+0.91%)
Nov 16, 2016	23.93	24.85	23.93	24.76	10,097,801	+0.09(+0.38%)
Nov 15, 2016	24.00	25.18	23.62	24.67	41,072,460	+2.52(+11.39%)
Nov 14, 2016	22.63	22.63	21.84	22.15	16,678,374	-0.31(-1.37%)
Nov 11, 2016	22.65	22.91	22.12	22.46	13,081,046	-0.33(-1.44%)
Nov 10, 2016	23.82	23.82	22.61	22.78	10,900,536	-0.69(-2.94%)
Nov 09, 2016	22.98	23.87	22.98	23.48	6,963,928	-0.29(-1.22%)
Nov 08, 2016	23.83	23.87	23.37	23.76	7,213,770	-0.02(-0.08%)
Nov 07, 2016	23.52	24.02	23.35	23.78	8,736,072	+0.76(+3.29%)
Nov 04, 2016	22.95	23.14	22.71	23.03	7,534,372	-0.02(-0.08%)
Nov 03, 2016	22.92	23.40	22.90	23.05	7,213,663	-0.07(-0.28%)
Nov 02, 2016	23.76	23.82	22.77	23.11	15,259,863	-0.53(-2.25%)
Nov 01, 2016	24.19	24.33	23.52	23.64	9,887,363	-0.60(-2.47%)
Oct 31, 2016	24.32	24.70	24.22	24.24	5,721,928	+0.05(+0.19%)
Oct 28, 2016	24.01	24.33	23.71	24.19	8,598,033	+0.02(+0.08%)
Oct 27, 2016	24.84	24.92	24.04	24.18	9,708,420	-0.56(-2.27%)
Oct 26, 2016	24.59	24.82	24.42	24.74	5,018,220	+0.06(+0.23%)
Oct 25, 2016	24.80	24.93	24.52	24.68	5,247,941	-0.07(-0.30%)
Oct 24, 2016	25.22	25.33	24.37	24.76	12,566,684	-0.35(-1.38%)
Oct 21, 2016	24.86	25.13	24.83	25.10	5,746,974	+0.21(+0.83%)
Oct 20, 2016	24.45	25.09	24.45	24.90	8,972,112	+0.33(+1.33%)
Oct 19, 2016	24.62	24.83	24.37	24.57	6,501,596	+0.04(+0.15%)
Oct 18, 2016	25.02	25.03	24.47	24.53	6,158,955	-0.05(-0.19%)
Oct 17, 2016	24.57	25.07	24.42	24.58	5,987,391	-0.18(-0.72%)
Oct 14, 2016	24.96	25.02	24.54	24.76	7,611,562	+0.21(+0.88%)
Oct 13, 2016	24.43	24.54	23.85	24.54	15,016,351	-0.30(-1.20%)
Oct 12, 2016	24.86	25.05	24.61	24.84	8,807,389	-0.15(-0.60%)
Oct 11, 2016	25.45	25.60	24.83	24.99	7,798,498	-0.51(-2.01%)
Oct 10, 2016	25.26	25.70	25.01	25.50	8,552,195	+0.25(+1.00%)
Oct 07, 2016	25.60	25.69	25.04	25.25	10,284,575	-0.35(-1.35%)
Oct 06, 2016	26.58	26.65	25.18	25.60	16,734,412	-0.50(-1.90%)
Oct 05, 2016	25.77	26.24	25.48	26.09	25,352,914	+0.41(+1.60%)
Oct 04, 2016	24.43	27.31	24.40	25.68	31,614,814	+1.29(+5.29%)

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.