Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2014	23.84	24.44	23.34	23.37	5,245,513	-0.75(-3.10%)
Sep 30, 2014	24.60	24.61	23.63	24.12	5,776,853	-0.48(-1.94%)
Sep 29, 2014	24.74	24.94	24.29	24.60	3,720,748	-0.56(-2.23%)
Sep 26, 2014	24.85	25.22	24.78	25.16	2,657,658	+0.34(+1.35%)
Sep 25, 2014	25.65	25.83	24.38	24.82	5,839,783	-0.57(-2.24%)
Sep 24, 2014	25.23	25.63	25.04	25.39	3,065,773	+0.57(+2.30%)
Sep 23, 2014	25.24	25.37	24.14	24.82	6,385,072	-0.37(-1.48%)
Sep 22, 2014	25.86	26.46	24.92	25.19	8,724,605	-1.29(-4.87%)
Sep 19, 2014	28.02	28.21	25.82	26.48	13,395,437	-1.12(-4.06%)
Sep 18, 2014	26.03	27.81	26.03	27.60	8,055,420	+1.35(+5.16%)
Sep 17, 2014	26.14	26.38	25.90	26.25	3,680,751	+0.28(+1.08%)
Sep 16, 2014	26.67	26.87	25.27	25.97	7,748,717	-1.00(-3.71%)
Sep 15, 2014	27.64	27.65	26.49	26.97	5,577,116	-0.36(-1.30%)
Sep 12, 2014	27.39	27.92	27.10	27.32	4,488,356	+0.12(+0.45%)
Sep 11, 2014	26.78	27.25	26.32	27.20	5,888,324	+0.72(+2.72%)
Sep 10, 2014	27.13	27.30	26.18	26.48	8,041,673	-0.66(-2.44%)
Sep 09, 2014	27.30	27.62	27.08	27.15	3,567,432	-0.07(-0.24%)
Sep 08, 2014	27.09	27.65	27.03	27.21	3,572,461	+0.09(+0.34%)
Sep 05, 2014	28.34	28.42	27.00	27.12	7,639,527	-1.15(-4.06%)
Sep 04, 2014	28.78	29.40	27.72	28.27	4,040,577	-0.51(-1.78%)
Sep 03, 2014	29.43	29.47	28.56	28.78	2,947,886	-0.24(-0.84%)
Sep 02, 2014	29.89	30.22	28.32	29.02	7,976,979	-0.79(-2.66%)
Aug 29, 2014	29.46	29.82	29.82	29.82	3,684,823	+0.45(+1.53%)
Aug 28, 2014	30.17	30.18	29.31	29.37	7,239,024	-1.12(-3.68%)
Aug 27, 2014	29.75	30.92	29.73	30.49	8,308,099	+0.59(+1.97%)
Aug 26, 2014	29.14	29.97	29.14	29.90	5,723,305	+0.63(+2.14%)
Aug 25, 2014	29.25	29.38	28.72	29.28	3,715,630	+0.35(+1.23%)
Aug 22, 2014	28.78	29.15	28.78	28.92	2,588,738	+0.13(+0.45%)
Aug 21, 2014	28.98	29.33	28.52	28.79	4,619,587	-0.10(-0.36%)
Aug 20, 2014	28.10	29.10	28.09	28.89	4,433,295	+0.67(+2.38%)
Aug 19, 2014	28.42	29.72	27.92	28.22	11,001,327	+0.16(+0.57%)
Aug 18, 2014	28.09	28.59	27.58	28.06	7,087,396	+0.43(+1.56%)
Aug 15, 2014	26.80	28.49	26.25	27.63	11,333,462	-0.40(-1.43%)
Aug 14, 2014	28.40	28.51	27.75	28.03	5,923,309	-0.43(-1.51%)
Aug 13, 2014	27.04	28.55	27.04	28.46	8,968,158	+1.59(+5.91%)
Aug 12, 2014	26.44	27.07	26.44	26.88	2,935,962	+0.52(+1.99%)
Aug 11, 2014	26.90	27.09	26.24	26.35	4,513,641	-0.14(-0.53%)
Aug 08, 2014	26.01	26.51	25.78	26.49	4,001,334	+0.82(+3.20%)
Aug 07, 2014	25.92	26.22	25.58	25.67	4,137,782	-0.03(-0.11%)
Aug 06, 2014	25.75	25.90	25.50	25.70	2,582,113	-0.21(-0.79%)
Aug 05, 2014	25.88	26.33	25.69	25.90	3,096,348	-0.06(-0.22%)
Aug 04, 2014	26.34	26.44	25.75	25.96	4,700,289	-0.14(-0.54%)

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.