Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.16	33.16	32.44	32.76	5,095,469	-0.21(-0.65%)
Apr 27, 2017	32.74	32.99	32.67	32.98	5,332,056	+0.34(+1.03%)
Apr 26, 2017	32.75	32.77	32.51	32.64	6,497,755	-0.02(-0.06%)
Apr 25, 2017	32.70	32.76	32.58	32.66	7,375,736	+0.36(+1.13%)
Apr 24, 2017	32.49	32.64	32.10	32.29	10,283,922	+0.21(+0.64%)
Apr 21, 2017	31.89	32.44	31.76	32.09	12,539,100	+0.35(+1.12%)
Apr 20, 2017	31.80	31.89	31.25	31.73	8,524,830	+0.57(+1.83%)
Apr 19, 2017	30.98	31.76	30.92	31.16	10,992,387	+0.49(+1.58%)
Apr 18, 2017	30.52	30.83	30.41	30.68	4,574,667	+0.11(+0.37%)
Apr 17, 2017	30.52	30.91	30.43	30.57	4,692,221	+0.23(+0.77%)
Apr 13, 2017	30.58	30.71	30.31	30.33	3,243,190	-0.22(-0.73%)
Apr 12, 2017	30.18	30.72	30.18	30.56	7,298,513	+0.38(+1.27%)
Apr 11, 2017	30.55	31.09	30.10	30.17	8,621,905	-0.35(-1.13%)
Apr 10, 2017	30.04	30.75	30.03	30.52	8,889,044	+0.62(+2.06%)
Apr 07, 2017	30.08	30.13	29.49	29.90	6,049,333	-0.21(-0.68%)
Apr 06, 2017	29.60	30.14	29.42	30.11	6,252,413	+0.65(+2.22%)
Apr 05, 2017	29.50	29.95	29.37	29.45	5,746,575	+0.08(+0.29%)
Apr 04, 2017	29.71	29.79	29.17	29.37	5,274,840	-0.45(-1.50%)
Apr 03, 2017	29.36	29.99	29.21	29.82	8,494,167	+0.76(+2.60%)
Mar 31, 2017	29.33	29.48	29.04	29.06	6,396,390	-0.42(-1.43%)
Mar 30, 2017	29.43	29.79	29.40	29.48	5,253,412	-0.02(-0.06%)
Mar 29, 2017	29.43	29.58	29.36	29.50	3,375,052	+0.11(+0.38%)
Mar 28, 2017	29.27	29.89	29.16	29.39	6,275,551	+0.07(+0.25%)
Mar 27, 2017	28.96	29.47	28.73	29.31	4,341,222	+0.11(+0.38%)
Mar 24, 2017	29.35	29.74	29.05	29.20	6,237,541	-0.03(-0.10%)
Mar 23, 2017	28.82	29.29	28.71	29.23	9,570,210	+0.66(+2.32%)
Mar 22, 2017	28.19	28.59	27.91	28.57	7,268,635	+0.24(+0.86%)
Mar 21, 2017	29.78	29.83	28.16	28.32	10,024,487	-1.31(-4.41%)
Mar 20, 2017	29.49	29.77	29.46	29.63	4,571,784	+0.15(+0.51%)
Mar 17, 2017	29.68	29.68	29.28	29.48	6,919,716	+0.02(+0.06%)
Mar 16, 2017	29.77	30.09	29.37	29.46	6,816,259	+0.15(+0.51%)
Mar 15, 2017	29.29	29.45	29.03	29.31	4,676,763	+0.01(+0.03%)
Mar 14, 2017	29.39	29.51	29.06	29.30	4,672,359	-0.30(-1.01%)
Mar 13, 2017	29.21	29.72	29.10	29.60	6,929,735	+0.59(+2.03%)
Mar 10, 2017	29.29	29.47	28.91	29.01	6,464,170	-0.13(-0.45%)
Mar 09, 2017	29.10	29.44	28.92	29.15	5,936,976	-0.13(-0.45%)
Mar 08, 2017	28.59	29.56	28.59	29.28	8,803,278	+0.55(+1.92%)
Mar 07, 2017	28.21	28.90	27.99	28.73	8,015,845	+0.32(+1.12%)
Mar 06, 2017	28.93	28.94	28.25	28.41	8,681,171	-0.49(-1.68%)
Mar 03, 2017	29.26	29.50	28.84	28.89	9,847,672	+0.00(+0.00%)
Mar 02, 2017	29.65	30.33	28.47	28.89	23,737,184	+0.24(+0.85%)
Mar 01, 2017	28.80	28.95	28.55	28.65	8,491,824	+0.09(+0.33%)
Feb 28, 2017	28.93	29.11	28.36	28.56	9,248,256	-0.21(-0.75%)
Feb 27, 2017	28.30	28.87	28.26	28.77	6,365,274	+0.50(+1.75%)
Feb 24, 2017	28.49	28.51	28.05	28.28	4,968,671	-0.32(-1.11%)
Feb 23, 2017	28.73	28.85	28.24	28.59	10,620,564	+0.13(+0.46%)
Feb 22, 2017	28.28	28.65	28.12	28.46	7,070,120	+0.22(+0.79%)
Feb 21, 2017	28.02	28.29	27.85	28.24	5,492,967	+0.35(+1.27%)
Feb 17, 2017		27.88	27.88	27.88	0	-0.35(-1.26%)
Feb 16, 2017	28.32	28.56	28.05	28.24	8,249,399	+0.08(+0.30%)
Feb 15, 2017		28.26	27.46	28.16	8,560,497	+0.66(+2.41%)
Feb 14, 2017	27.54	27.78	27.35	27.49	3,565,540	-0.08(-0.30%)
Feb 13, 2017	27.58	27.70	27.19	27.58	6,511,958	+0.13(+0.48%)
Feb 10, 2017	27.29	27.58	27.10	27.45	4,807,979	+0.35(+1.28%)
Feb 09, 2017	27.05	27.28	26.87	27.10	6,673,937	+0.03(+0.10%)
Feb 08, 2017	26.91	27.15	26.74	27.07	4,035,135	+0.16(+0.59%)
Feb 07, 2017	26.77	27.03	26.59	26.91	5,175,017	+0.25(+0.95%)
Feb 06, 2017	26.75	26.90	26.48	26.66	4,195,441	+0.21(+0.78%)
Feb 03, 2017	26.42	26.53	26.23	26.46	3,930,263	+0.14(+0.53%)
Feb 02, 2017	26.16	26.35	26.04	26.32	4,713,647	+0.04(+0.14%)

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.