Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jupai Holdings Ltd ADR
(NY:
JP
)
0.3800
UNCHANGED
Last Price
Updated: 4:10 PM EDT, Jun 24, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
8.467
8.623
8.467
8.486
11,881
+0.06(+0.65%)
Apr 28, 2016
8.256
8.458
8.220
8.431
18,383
+0.18(+2.22%)
Apr 27, 2016
8.256
8.461
8.247
8.247
49,027
-0.67(-7.51%)
Apr 21, 2016
8.935
8.917
8.917
8.917
1,744
-0.17(-1.82%)
Apr 20, 2016
9.082
9.082
9.082
9.082
109
+0.17(+1.93%)
Apr 19, 2016
8.910
8.910
8.910
8.910
2,340
+0.00(+0.02%)
Apr 18, 2016
8.889
8.908
8.889
8.908
4,164
-0.04(-0.48%)
Apr 14, 2016
8.951
8.951
8.951
8.951
10
+0.03(+0.38%)
Apr 13, 2016
9.015
9.015
8.801
8.917
5,030
-0.20(-2.21%)
Apr 11, 2016
9.114
9.119
9.119
9.119
545
+0.04(+0.40%)
Apr 08, 2016
9.082
9.082
9.082
9.082
601
+0.00(+0.00%)
Apr 07, 2016
8.908
9.082
8.688
9.082
1,967
-0.09(-1.00%)
Apr 05, 2016
9.174
9.339
9.155
9.174
79
+0.00(+0.00%)
Apr 04, 2016
9.155
9.247
9.075
9.174
101,839
+0.02(+0.20%)
Apr 01, 2016
9.165
9.165
9.064
9.155
8,501
+0.07(+0.81%)
Mar 31, 2016
8.853
9.155
8.853
9.082
18,153
+0.00(+0.00%)
Mar 30, 2016
8.981
9.165
8.816
9.082
96,942
+1.08(+13.53%)
Mar 29, 2016
8.697
8.889
7.348
8.000
50,571
-0.87(-9.83%)
Mar 28, 2016
8.871
8.871
8.871
8.871
130
+0.08(+0.94%)
Mar 23, 2016
8.963
8.788
8.788
8.788
872
-0.04(-0.42%)
Mar 22, 2016
8.763
8.844
8.763
8.825
4,176
+0.07(+0.84%)
Mar 21, 2016
8.752
8.963
8.752
8.752
2,365
-0.03(-0.31%)
Mar 18, 2016
9.164
9.165
8.779
8.779
2,398
-0.00(-0.05%)
Mar 17, 2016
8.899
8.908
8.783
8.783
3,597
-0.11(-1.22%)
Mar 16, 2016
8.862
9.109
8.825
8.891
5,607
+0.17(+1.92%)
Mar 11, 2016
8.724
8.724
8.724
8.724
5,123
+0.20(+2.32%)
Mar 10, 2016
8.458
8.527
7.862
8.527
2,387
+0.05(+0.59%)
Mar 08, 2016
8.477
8.477
8.477
8.477
218
+0.05(+0.54%)
Mar 07, 2016
8.481
8.522
8.431
8.431
2,591
-0.18(-2.04%)
Mar 04, 2016
8.532
8.532
8.394
8.606
3,327
-0.17(-1.97%)
Mar 03, 2016
9.091
9.091
8.770
8.779
5,722
-0.32(-3.53%)
Mar 02, 2016
9.220
9.220
9.082
9.100
15,478
-0.17(-1.78%)
Mar 01, 2016
9.000
9.265
8.899
9.265
41,611
+0.27(+2.96%)
Feb 29, 2016
9.109
9.110
8.999
8.999
3,325
+0.03(+0.31%)
Feb 26, 2016
8.944
9.145
8.908
8.972
6,709
+0.30(+3.49%)
Feb 25, 2016
8.623
9.165
8.623
8.669
14,103
+0.17(+1.94%)
Feb 24, 2016
8.642
8.642
8.504
8.504
737
+0.01(+0.11%)
Feb 23, 2016
8.697
8.697
8.486
8.495
512
+0.01(+0.11%)
Feb 22, 2016
8.605
8.605
8.477
8.486
932
+0.03(+0.33%)
Feb 19, 2016
8.678
8.733
8.458
8.458
1,674
-0.29(-3.35%)
Feb 18, 2016
8.715
8.752
8.715
8.752
863
-0.04(-0.42%)
Feb 17, 2016
8.660
8.788
8.660
8.788
909
+0.06(+0.74%)
Feb 16, 2016
8.843
8.866
8.724
8.724
1,311
-0.01(-0.11%)
Feb 12, 2016
8.715
8.733
8.733
8.733
3,924
+0.23(+2.70%)
Feb 11, 2016
8.651
8.779
8.486
8.504
9,604
-0.11(-1.28%)
Feb 10, 2016
8.174
8.807
8.174
8.614
11,238
+0.41(+4.96%)
Feb 09, 2016
8.220
8.220
8.119
8.207
2,652
-0.14(-1.69%)
Feb 08, 2016
8.697
8.697
8.256
8.348
5,333
-0.50(-5.60%)
Feb 05, 2016
9.247
9.265
8.843
8.843
9,180
-0.33(-3.60%)
Feb 04, 2016
9.146
9.256
9.073
9.174
19,006
+0.08(+0.91%)
Feb 03, 2016
8.990
9.155
8.376
9.091
67,466
+0.11(+1.23%)
Feb 02, 2016
8.339
8.981
8.339
8.981
7,435
+0.72(+8.78%)
Feb 01, 2016
8.119
8.302
8.119
8.256
4,278
+0.27(+3.33%)
Jan 29, 2016
7.926
7.990
7.841
7.990
1,975
-0.14(-1.69%)
Jan 26, 2016
7.688
8.128
7.688
8.128
2
+0.30(+3.80%)
Jan 25, 2016
8.073
8.073
7.830
7.830
1,995
-0.18(-2.23%)
Jan 22, 2016
8.174
8.210
7.995
8.009
9,555
-0.09(-1.14%)
Jan 21, 2016
7.889
8.183
7.550
8.101
35,952
+0.29(+3.77%)
Jan 20, 2016
8.174
8.174
7.770
7.807
7,376
-0.35(-4.27%)
Jan 19, 2016
8.133
8.201
8.133
8.155
3,980
-0.21(-2.52%)
Jan 15, 2016
7.660
8.366
8.366
8.366
98,215
+0.97(+13.15%)
Jan 14, 2016
7.522
7.550
7.339
7.394
4,774
-0.24(-3.13%)
Jan 13, 2016
7.899
7.899
7.633
7.633
10,955
-0.27(-3.37%)
Jan 12, 2016
7.899
7.972
7.871
7.899
5,754
+0.06(+0.82%)
Jan 11, 2016
8.045
8.045
7.834
7.834
2,784
-0.25(-3.06%)
Jan 08, 2016
8.330
8.210
8.064
8.082
5,388
-0.13(-1.56%)
Jan 07, 2016
8.513
8.513
8.183
8.210
20,058
-0.49(-5.59%)
Jan 06, 2016
8.977
8.977
8.568
8.697
7,739
-0.20(-2.27%)
Jan 05, 2016
8.944
8.957
8.899
8.899
1,313
-0.05(-0.51%)
Jan 04, 2016
9.110
9.247
8.944
8.944
16,420
-0.34(-3.66%)
Dec 31, 2015
9.165
9.284
9.284
9.284
88,186
+0.27(+2.95%)
Dec 30, 2015
9.073
9.440
8.990
9.018
226,607
+0.04(+0.41%)
Dec 29, 2015
9.073
9.073
8.968
8.981
2,861
+0.05(+0.51%)
Dec 28, 2015
8.935
8.944
8.899
8.935
6,769
+0.04(+0.41%)
Dec 23, 2015
9.018
8.899
8.899
8.899
10,355
-0.13(-1.42%)
Dec 22, 2015
8.807
9.036
8.605
9.027
34,957
+0.51(+6.03%)
Dec 21, 2015
8.449
8.513
8.394
8.513
8,752
-0.11(-1.28%)
Dec 18, 2015
8.623
8.623
8.623
8.623
283
+0.01(+0.11%)
Dec 17, 2015
8.559
8.733
8.440
8.614
14,193
+0.01(+0.11%)
Dec 16, 2015
8.788
8.788
8.550
8.605
1,114
-0.12(-1.37%)
Dec 15, 2015
9.064
9.064
8.724
8.724
8,162
-0.29(-3.26%)
Dec 14, 2015
8.810
9.036
8.806
9.018
2,657
+0.03(+0.31%)
Dec 11, 2015
8.990
8.990
8.990
8.990
1,441
+0.00(+0.00%)
Dec 10, 2015
8.981
9.073
8.981
8.990
1,749
+0.01(+0.10%)
Dec 09, 2015
8.944
9.073
8.935
8.981
104,402
+0.06(+0.72%)
Dec 08, 2015
8.981
8.990
8.889
8.917
19,191
+0.02(+0.21%)
Dec 07, 2015
8.880
8.944
8.880
8.899
83,764
+0.01(+0.10%)
Dec 04, 2015
8.759
8.899
8.759
8.889
4,731
+0.27(+3.09%)
Dec 03, 2015
8.889
8.899
8.596
8.623
45,358
-0.41(-4.57%)
Dec 02, 2015
8.871
9.082
8.871
9.036
54,216
+0.25(+2.82%)
Dec 01, 2015
8.990
9.082
8.724
8.788
18,512
-0.20(-2.24%)
Nov 30, 2015
8.990
9.082
8.981
8.990
68,378
+0.11(+1.24%)
Nov 27, 2015
8.843
8.963
8.798
8.880
59,696
+0.23(+2.65%)
Nov 25, 2015
8.596
8.651
8.651
8.651
6,649
+0.20(+2.39%)
Nov 24, 2015
8.385
8.577
8.339
8.449
4,398
-0.12(-1.39%)
Nov 23, 2015
8.559
8.724
8.550
8.568
5,582
-0.12(-1.37%)
Nov 20, 2015
8.899
8.899
8.605
8.688
23,474
-0.12(-1.35%)
Nov 19, 2015
9.119
9.586
8.761
8.807
299,233
-0.15(-1.64%)
Nov 18, 2015
8.743
9.174
8.715
8.954
204,919
+0.14(+1.56%)
Nov 17, 2015
8.660
9.091
8.660
8.816
104,558
+0.28(+3.33%)
Nov 16, 2015
8.440
8.788
8.256
8.532
67,038
+0.42(+5.20%)
Nov 13, 2015
8.330
8.330
8.100
8.110
4,554
-0.48(-5.56%)
Nov 12, 2015
8.651
8.715
8.415
8.587
24,829
+0.09(+1.08%)
Nov 11, 2015
8.477
8.495
8.477
8.495
327
-0.06(-0.64%)
Nov 10, 2015
8.366
8.614
8.366
8.550
5,668
+0.24(+2.87%)
Nov 09, 2015
8.307
8.385
8.302
8.311
2,413
+0.02(+0.22%)
Nov 06, 2015
8.223
8.354
8.223
8.293
4,613
+0.22(+2.73%)
Nov 05, 2015
7.974
8.073
7.972
8.073
1,758
-0.05(-0.56%)
Nov 04, 2015
7.798
8.266
7.798
8.119
33,961
+0.32(+4.12%)
Nov 03, 2015
8.110
8.110
7.798
7.798
8,344
-0.14(-1.73%)
Nov 02, 2015
8.247
8.247
7.926
7.935
14,985
-0.17(-2.04%)
Oct 30, 2015
8.256
8.256
8.056
8.100
621
-0.10(-1.23%)
Oct 29, 2015
8.293
8.293
8.169
8.201
1,145
+0.07(+0.90%)
Oct 28, 2015
8.194
8.256
8.119
8.128
11,622
-0.14(-1.66%)
Oct 27, 2015
8.174
8.302
8.174
8.266
3,710
-0.01(-0.11%)
Oct 26, 2015
8.302
8.302
8.128
8.275
29,781
+0.00(+0.00%)
Oct 23, 2015
8.256
8.302
8.175
8.275
96,098
-0.17(-1.96%)
Oct 22, 2015
8.385
8.440
8.385
8.440
237
+0.09(+1.10%)
Oct 21, 2015
8.348
8.348
8.348
8.348
327
-0.03(-0.33%)
Oct 20, 2015
8.614
8.669
8.348
8.376
6,684
-0.06(-0.76%)
Oct 19, 2015
8.406
8.532
8.406
8.440
4,146
-0.20(-2.29%)
Oct 16, 2015
8.440
8.638
8.440
8.638
1,264
+0.02(+0.28%)
Oct 15, 2015
8.504
8.807
8.504
8.614
4,342
+0.24(+2.85%)
Oct 14, 2015
8.293
8.376
8.284
8.376
545
+0.13(+1.56%)
Oct 13, 2015
8.247
8.247
8.247
8.247
182
-0.12(-1.43%)
Oct 12, 2015
8.587
8.587
8.266
8.366
2,670
-0.30(-3.49%)
Oct 09, 2015
8.798
8.802
8.669
8.669
2,779
-0.32(-3.57%)
Oct 08, 2015
8.926
8.990
8.926
8.990
2,193
+0.24(+2.73%)
Oct 07, 2015
8.715
8.825
8.385
8.752
10,158
+0.09(+1.06%)
Oct 06, 2015
8.210
8.706
8.146
8.660
7,850
+0.40(+4.89%)
Oct 05, 2015
8.302
8.449
7.990
8.256
15,898
+0.06(+0.78%)
Oct 02, 2015
8.348
8.348
8.192
8.192
3,282
-0.30(-3.56%)
Oct 01, 2015
8.568
8.568
8.486
8.495
1,811
+0.24(+2.89%)
Sep 30, 2015
7.798
8.990
7.486
8.256
120,018
+0.71(+9.36%)
Sep 29, 2015
7.770
7.824
7.550
7.550
8,087
-0.06(-0.72%)
Sep 28, 2015
7.764
7.789
7.596
7.605
4,125
-0.28(-3.49%)
Sep 25, 2015
7.880
7.880
7.880
7.880
185
-0.10(-1.26%)
Sep 24, 2015
7.752
8.082
7.743
7.981
3,216
+0.24(+3.08%)
Sep 22, 2015
7.625
7.743
7.743
7.743
7,848
+0.08(+1.08%)
Sep 21, 2015
7.743
7.752
7.416
7.660
24,365
+0.14(+1.83%)
Sep 18, 2015
7.907
7.907
7.513
7.522
5,008
-0.38(-4.76%)
Sep 17, 2015
8.137
8.192
7.899
7.899
8,673
-0.24(-2.93%)
Sep 16, 2015
8.025
8.302
7.981
8.137
6,226
+0.28(+3.50%)
Sep 15, 2015
7.724
7.981
7.724
7.862
6,591
+0.22(+2.88%)
Sep 14, 2015
7.963
7.963
7.513
7.642
36,383
-0.35(-4.36%)
Sep 11, 2015
8.018
8.275
7.825
7.990
32,662
+0.19(+2.47%)
Sep 10, 2015
8.522
8.651
7.798
7.798
113,992
-0.77(-8.99%)
Sep 09, 2015
9.174
9.174
8.568
8.568
24,289
-0.61(-6.60%)
Sep 08, 2015
8.302
9.174
8.256
9.174
65,937
+0.65(+7.64%)
Sep 04, 2015
8.669
8.522
8.522
8.522
158,495
-0.19(-2.21%)
Sep 03, 2015
8.669
9.165
8.394
8.715
75,428
+0.00(+0.00%)
Sep 02, 2015
8.862
9.174
8.394
8.715
72,325
+0.00(+0.00%)
Sep 01, 2015
8.788
9.100
8.174
8.715
72,426
-0.21(-2.36%)
Aug 31, 2015
9.256
9.265
8.394
8.926
78,482
-0.17(-1.82%)
Aug 28, 2015
9.165
9.215
9.054
9.091
71,453
-0.34(-3.60%)
Aug 27, 2015
8.073
9.284
8.073
9.431
109,281
+1.74(+22.67%)
Aug 26, 2015
7.834
7.979
7.513
7.688
16,294
-0.29(-3.68%)
Aug 25, 2015
7.522
9.082
7.522
7.981
62,979
+0.90(+12.69%)
Aug 24, 2015
8.220
8.532
7.082
7.082
204,327
-1.63(-18.74%)
Aug 21, 2015
9.183
9.183
8.715
8.715
28,602
-0.46(-5.00%)
Aug 20, 2015
9.174
9.348
9.174
9.174
7,170
-0.01(-0.10%)
Aug 19, 2015
9.174
9.302
9.174
9.183
10,981
+0.08(+0.91%)
Aug 18, 2015
9.174
9.174
9.100
9.100
550
-0.01(-0.10%)
Aug 17, 2015
9.193
9.421
9.082
9.110
40,938
-0.12(-1.29%)
Aug 14, 2015
9.376
9.385
9.174
9.229
20,354
-0.07(-0.79%)
Aug 13, 2015
9.210
9.385
9.165
9.302
18,122
+0.20(+2.22%)
Aug 12, 2015
9.082
9.220
9.082
9.100
22,650
+0.01(+0.10%)
Aug 11, 2015
9.192
9.220
9.082
9.091
15,717
-0.21(-2.27%)
Aug 10, 2015
9.082
9.385
9.082
9.302
51,249
+0.20(+2.22%)
Aug 07, 2015
9.210
9.311
9.082
9.100
15,517
+0.02(+0.20%)
Aug 06, 2015
9.174
9.210
9.082
9.082
100,160
-0.09(-1.00%)
Aug 05, 2015
9.220
9.220
9.174
9.174
13,481
-0.01(-0.10%)
Aug 04, 2015
9.183
9.265
9.183
9.183
18,514
-0.08(-0.91%)
Aug 03, 2015
9.238
9.311
9.201
9.267
19,809
-0.12(-1.26%)
Jul 31, 2015
9.128
9.412
9.054
9.385
12,459
+0.32(+3.54%)
Jul 30, 2015
9.440
9.632
8.990
9.064
76,362
-0.12(-1.36%)
Jul 29, 2015
9.110
9.256
9.110
9.188
2,839
+0.03(+0.36%)
Jul 28, 2015
8.825
9.174
8.715
9.155
50,845
+0.26(+2.89%)
Jul 27, 2015
8.972
9.192
8.715
8.899
84,727
-0.25(-2.71%)
Jul 24, 2015
8.999
9.532
8.990
9.146
150,671
+0.19(+2.15%)
Jul 23, 2015
8.944
9.220
8.928
8.954
15,410
+0.09(+1.04%)
Jul 22, 2015
9.174
9.522
8.724
8.862
143,724
-0.29(-3.21%)
Jul 21, 2015
8.935
9.265
8.899
9.155
31,567
+0.21(+2.36%)
Jul 20, 2015
8.908
9.632
8.605
8.944
380,124
-0.25(-2.69%)
Jul 17, 2015
10.52
10.53
8.504
9.192
1,528,937
-0.97(-9.57%)
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
.