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
)
N/A
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 (%)
May 29, 2020
1.080
1.080
1.050
1.060
14,900
-0.05(-4.50%)
May 28, 2020
1.110
1.120
1.062
1.110
51,309
-0.01(-0.89%)
May 27, 2020
1.050
1.120
1.050
1.120
12,982
+0.01(+0.90%)
May 26, 2020
1.060
1.110
1.060
1.110
11,322
+0.03(+2.78%)
May 22, 2020
1.100
1.100
1.075
1.080
6,500
-0.03(-2.70%)
May 21, 2020
1.130
1.130
1.090
1.110
14,114
-0.01(-0.89%)
May 20, 2020
1.060
1.150
1.060
1.120
34,440
+0.02(+1.82%)
May 19, 2020
1.100
1.100
1.060
1.100
7,662
+0.01(+0.92%)
May 18, 2020
1.100
1.100
0.9501
1.090
62,892
+0.02(+1.87%)
May 15, 2020
1.020
1.100
1.020
1.070
26,700
+0.03(+2.87%)
May 14, 2020
1.050
1.100
1.030
1.040
39,544
-0.03(-2.79%)
May 13, 2020
1.030
1.080
1.030
1.070
20,289
-0.03(-2.73%)
May 12, 2020
1.130
1.130
1.020
1.100
14,599
-0.03(-2.65%)
May 11, 2020
1.110
1.150
1.110
1.130
6,078
+0.01(+0.89%)
May 08, 2020
1.120
1.140
1.100
1.120
32,600
-0.01(-0.88%)
May 07, 2020
1.100
1.140
1.100
1.130
8,496
+0.03(+2.73%)
May 06, 2020
1.100
1.150
1.100
1.100
26,966
-0.06(-5.17%)
May 05, 2020
1.180
1.190
1.130
1.160
19,005
-0.02(-1.69%)
May 04, 2020
1.180
1.180
1.096
1.180
5,594
+0.03(+2.61%)
May 01, 2020
1.180
1.180
1.100
1.150
21,300
-0.02(-1.71%)
Apr 30, 2020
1.140
1.190
1.140
1.170
2,811
+0.03(+2.63%)
Apr 29, 2020
1.190
1.190
1.130
1.140
8,728
-0.03(-2.56%)
Apr 28, 2020
1.170
1.190
1.130
1.170
22,840
+0.03(+2.63%)
Apr 27, 2020
1.150
1.150
1.080
1.140
30,206
-0.01(-0.87%)
Apr 24, 2020
1.170
1.170
1.100
1.150
6,700
-0.02(-1.71%)
Apr 23, 2020
1.160
1.190
1.100
1.170
28,497
+0.00(+0.00%)
Apr 22, 2020
1.140
1.170
1.050
1.170
14,639
+0.07(+6.36%)
Apr 21, 2020
1.190
1.190
1.060
1.100
31,806
-0.09(-7.56%)
Apr 20, 2020
1.100
1.200
1.100
1.190
18,642
+0.04(+3.31%)
Apr 17, 2020
1.110
1.205
1.100
1.152
39,100
+0.07(+6.65%)
Apr 16, 2020
1.090
1.130
1.080
1.080
32,382
-0.04(-3.56%)
Apr 15, 2020
1.130
1.130
1.110
1.120
19,465
+0.00(+0.00%)
Apr 14, 2020
1.130
1.130
1.100
1.120
30,824
-0.00(-0.44%)
Apr 13, 2020
1.120
1.130
1.070
1.125
52,073
-0.00(-0.44%)
Apr 09, 2020
1.050
1.130
1.030
1.130
192,600
+0.09(+8.65%)
Apr 08, 2020
1.050
1.050
0.9912
1.040
192,133
+0.04(+4.00%)
Apr 07, 2020
1.040
1.050
0.9900
1.000
73,597
+0.00(+0.00%)
Apr 06, 2020
1.020
1.040
0.9601
1.000
262,231
-0.02(-1.96%)
Apr 03, 2020
1.030
1.040
0.9749
1.020
127,500
-0.01(-0.97%)
Apr 02, 2020
1.050
1.050
1.020
1.030
49,874
-0.02(-1.90%)
Apr 01, 2020
1.030
1.050
1.000
1.050
133,723
+0.00(+0.00%)
Mar 31, 2020
1.030
1.050
1.030
1.050
62,987
+0.00(+0.26%)
Mar 30, 2020
1.030
1.070
1.000
1.047
67,932
+0.06(+5.91%)
Mar 27, 2020
0.9500
1.050
0.9500
0.9889
100,300
-0.00(-0.47%)
Mar 26, 2020
1.040
1.100
0.9900
0.9936
61,406
-0.05(-4.46%)
Mar 25, 2020
1.000
1.100
0.9500
1.040
56,179
+0.01(+0.97%)
Mar 24, 2020
1.010
1.060
1.010
1.030
36,383
+0.09(+9.57%)
Mar 23, 2020
0.9600
0.9600
0.8801
0.9400
232,423
-0.07(-6.93%)
Mar 20, 2020
1.070
1.190
1.010
1.010
176,400
-0.06(-5.61%)
Mar 19, 2020
1.020
1.070
0.9766
1.070
128,124
+0.04(+3.88%)
Mar 18, 2020
1.050
1.050
1.020
1.030
49,529
+0.00(+0.00%)
Mar 17, 2020
1.040
1.069
1.030
1.030
68,020
+0.01(+0.97%)
Mar 16, 2020
1.050
1.060
1.020
1.020
71,579
-0.03(-3.31%)
Mar 13, 2020
1.050
1.094
1.050
1.055
29,100
-0.01(-0.47%)
Mar 12, 2020
1.100
1.110
1.030
1.060
79,157
-0.11(-9.40%)
Mar 11, 2020
1.210
1.210
1.150
1.170
41,020
-0.05(-4.10%)
Mar 10, 2020
1.200
1.245
1.150
1.220
19,721
+0.05(+4.27%)
Mar 09, 2020
1.280
1.280
1.130
1.170
46,556
-0.16(-12.03%)
Mar 06, 2020
1.360
1.360
1.300
1.330
5,500
-0.02(-1.48%)
Mar 05, 2020
1.400
1.411
1.284
1.350
22,262
-0.05(-3.57%)
Mar 04, 2020
1.430
1.440
1.400
1.400
16,432
-0.04(-2.78%)
Mar 03, 2020
1.420
1.480
1.385
1.440
31,180
+0.06(+4.35%)
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
.