Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.69	38.69	38.69	0	-0.20(-0.50%)
Dec 28, 2017	39.52	39.67	38.86	38.89	7,316,323	-0.62(-1.56%)
Dec 27, 2017	39.40	39.82	38.96	39.51	7,494,216	+0.14(+0.36%)
Dec 26, 2017	39.20	39.63	38.90	39.37	6,769,148	-0.05(-0.12%)
Dec 22, 2017	39.52	40.04	39.14	39.41	7,666,942	-0.07(-0.19%)
Dec 21, 2017	39.42	39.89	39.21	39.49	7,726,186	+0.10(+0.26%)
Dec 20, 2017	39.90	40.25	38.71	39.38	23,424,286	-0.76(-1.89%)
Dec 19, 2017	38.87	40.62	38.87	40.14	33,904,136	+1.21(+3.10%)
Dec 18, 2017	39.23	39.31	38.65	38.94	21,459,710	+1.27(+3.37%)
Dec 15, 2017	37.80	37.92	37.27	37.67	25,724,330	-0.29(-0.76%)
Dec 14, 2017	37.74	38.29	37.25	37.95	23,922,860	-0.16(-0.42%)
Dec 13, 2017	36.45	38.22	36.34	38.11	30,042,396	+2.09(+5.81%)
Dec 12, 2017	35.72	36.26	35.55	36.02	9,768,845	+0.09(+0.26%)
Dec 11, 2017	35.54	36.01	35.13	35.93	9,753,952	+0.42(+1.18%)
Dec 08, 2017	35.88	36.23	35.42	35.51	10,147,488	-0.11(-0.31%)
Dec 07, 2017	35.34	35.81	35.25	35.62	17,154,526	+0.29(+0.82%)
Dec 06, 2017	34.29	35.36	34.84	35.33	15,661,998	+0.49(+1.39%)
Dec 05, 2017	33.67	35.15	33.45	34.84	17,186,348	+0.51(+1.50%)
Dec 04, 2017		35.73	34.25	34.33	16,861,852	-0.49(-1.40%)
Dec 01, 2017	34.58	35.20	34.20	34.82	14,507,739	-0.17(-0.48%)
Nov 30, 2017	35.38	35.50	34.68	34.98	17,505,204	-0.36(-1.00%)
Nov 29, 2017	35.87	36.07	34.66	35.34	19,492,814	-0.69(-1.92%)
Nov 28, 2017	36.21	36.39	35.78	36.03	8,821,155	-0.08(-0.23%)
Nov 27, 2017	36.43	36.55	36.01	36.11	10,250,233	-0.51(-1.40%)
Nov 24, 2017	37.10	37.11	36.48	36.63	7,767,717	-0.54(-1.46%)
Nov 22, 2017	37.55	37.80	36.85	37.17	9,976,907	-0.08(-0.23%)
Nov 21, 2017	36.89	37.71	36.89	37.25	14,783,140	+0.64(+1.73%)
Nov 20, 2017	37.70	37.79	36.34	36.62	21,499,792	-0.98(-2.61%)
Nov 17, 2017	37.68	38.05	37.32	37.60	17,840,318	+0.03(+0.07%)
Nov 16, 2017	37.03	37.91	36.75	37.57	19,338,558	+0.81(+2.21%)
Nov 15, 2017	35.97	36.79	35.30	36.76	20,821,706	+0.42(+1.16%)
Nov 14, 2017	38.30	38.35	35.73	36.34	41,616,152	-2.28(-5.90%)
Nov 13, 2017	39.21	39.95	38.16	38.62	46,716,468	+1.29(+3.45%)
Nov 10, 2017	37.21	37.74	36.59	37.33	18,057,916	+0.15(+0.40%)
Nov 09, 2017	37.54	37.57	36.33	37.18	18,088,412	-0.50(-1.31%)
Nov 08, 2017	37.28	38.14	37.23	37.67	18,294,838	+0.50(+1.36%)
Nov 07, 2017	37.08	37.27	36.52	37.17	15,590,226	+0.73(+2.00%)
Nov 06, 2017	36.44	36.60	36.06	36.44	15,504,847	+0.55(+1.54%)
Nov 03, 2017	35.87	36.07	35.69	35.89	16,495,350	+0.50(+1.43%)
Nov 02, 2017	35.72	36.12	35.19	35.39	18,969,664	+0.02(+0.05%)
Nov 01, 2017	35.50	35.79	35.24	35.37	16,910,730	+0.32(+0.91%)
Oct 31, 2017	35.35	35.53	34.82	35.05	14,537,424	+0.09(+0.27%)
Oct 30, 2017	35.32	35.38	34.51	34.96	16,752,980	+0.06(+0.16%)
Oct 27, 2017	34.57	35.00	33.43	34.90	25,296,308	+0.51(+1.49%)
Oct 26, 2017	35.09	35.20	34.29	34.39	20,490,172	-0.55(-1.58%)
Oct 25, 2017	36.01	36.40	34.69	34.94	23,566,056	-1.05(-2.91%)
Oct 24, 2017	36.11	36.26	35.93	35.98	12,677,191	+0.08(+0.23%)
Oct 23, 2017	36.57	36.62	35.81	35.90	14,531,102	-0.53(-1.46%)
Oct 20, 2017	37.09	37.11	36.14	36.43	21,659,678	-0.36(-0.97%)
Oct 19, 2017	37.18	37.53	36.63	36.79	17,528,976	-0.88(-2.33%)
Oct 18, 2017	37.37	38.09	36.96	37.67	20,406,426	+0.68(+1.84%)
Oct 17, 2017	37.32	37.51	36.78	36.98	12,920,836	-0.07(-0.20%)
Oct 16, 2017	37.50	37.50	36.39	37.06	21,333,334	+0.89(+2.45%)
Oct 13, 2017	36.16	36.40	35.91	36.17	13,967,054	+0.20(+0.55%)
Oct 12, 2017	36.99	37.01	35.91	35.97	15,568,245	-1.04(-2.80%)
Oct 11, 2017	37.71	37.76	36.92	37.01	15,062,637	-0.51(-1.37%)
Oct 10, 2017	36.70	37.64	36.53	37.53	17,693,436	+1.18(+3.24%)
Oct 09, 2017	36.81	36.87	36.14	36.35	10,172,942	-0.31(-0.84%)
Oct 06, 2017	36.41	37.10	36.37	36.66	10,368,608	+0.09(+0.26%)
Oct 05, 2017	36.08	36.68	35.69	36.56	12,553,368	+0.75(+2.09%)
Oct 04, 2017	36.63	36.63	35.13	35.82	22,954,548	-0.81(-2.22%)
Oct 03, 2017	37.30	37.58	36.53	36.63	17,086,834	+0.10(+0.28%)

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.