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 (%)
Sep 29, 2017
12.06
12.84
12.06
12.63
368,061
+0.45(+3.66%)
Sep 28, 2017
11.82
12.22
11.65
12.18
383,555
+0.47(+3.97%)
Sep 27, 2017
11.48
11.72
320,838
-0.06(-0.49%)
Sep 26, 2017
12.49
12.52
11.54
11.78
367,603
-0.68(-5.45%)
Sep 25, 2017
13.06
13.09
12.12
12.46
446,835
-0.74(-5.58%)
Sep 22, 2017
12.50
13.55
12.15
13.19
566,436
+0.69(+5.50%)
Sep 21, 2017
12.77
12.87
11.89
12.50
373,324
-0.15(-1.15%)
Sep 20, 2017
11.12
12.81
11.02
12.65
899,664
+1.63(+14.78%)
Sep 19, 2017
10.85
11.12
10.76
11.02
133,269
+0.16(+1.52%)
Sep 18, 2017
10.88
11.09
10.59
10.86
287,566
-0.01(-0.09%)
Sep 15, 2017
10.52
11.15
10.52
10.87
247,485
+0.35(+3.32%)
Sep 14, 2017
10.66
10.66
10.43
10.52
100,742
-0.12(-1.09%)
Sep 13, 2017
10.61
10.66
10.53
10.63
90,020
-0.02(-0.18%)
Sep 12, 2017
10.49
11.02
10.37
10.65
168,932
+0.19(+1.85%)
Sep 11, 2017
10.21
10.64
10.08
10.46
144,222
+0.11(+1.03%)
Sep 08, 2017
10.32
10.50
10.02
10.35
104,062
+0.03(+0.28%)
Sep 07, 2017
10.67
10.92
10.24
10.32
266,912
-0.35(-3.27%)
Sep 06, 2017
11.03
11.15
10.67
10.67
190,435
-0.41(-3.67%)
Sep 05, 2017
11.06
11.16
10.82
11.08
253,447
-0.11(-0.95%)
Sep 01, 2017
11.04
11.29
10.98
11.19
95,121
+0.19(+1.76%)
Aug 31, 2017
11.49
11.59
10.86
10.99
256,580
-0.47(-4.06%)
Aug 30, 2017
10.87
11.62
10.68
11.46
467,642
+0.46(+4.14%)
Aug 29, 2017
10.63
11.24
10.42
11.00
225,872
+0.42(+3.94%)
Aug 28, 2017
11.08
11.31
10.52
10.58
225,015
-0.53(-4.80%)
Aug 25, 2017
11.28
11.34
10.84
11.12
191,912
-0.22(-1.97%)
Aug 24, 2017
11.51
11.88
11.27
11.34
293,764
-0.07(-0.59%)
Aug 23, 2017
10.66
12.07
10.42
11.41
458,366
+0.47(+4.34%)
Aug 22, 2017
11.53
12.05
10.66
10.93
349,089
-0.65(-5.61%)
Aug 21, 2017
11.53
11.81
11.25
11.58
762,085
-0.05(-0.42%)
Aug 18, 2017
11.39
12.96
11.24
11.63
884,766
+0.87(+8.11%)
Aug 17, 2017
10.22
11.01
9.896
10.76
756,711
+0.64(+6.32%)
Aug 16, 2017
9.809
10.47
9.421
10.12
702,831
+0.67(+7.08%)
Aug 15, 2017
9.547
9.620
9.208
9.450
400,324
+0.12(+1.25%)
Aug 14, 2017
9.189
9.644
9.053
9.334
360,951
+0.24(+2.67%)
Aug 11, 2017
8.694
9.160
8.670
9.092
259,104
+0.29(+3.30%)
Aug 10, 2017
9.024
9.043
8.617
8.801
149,401
-0.24(-2.68%)
Aug 09, 2017
9.063
9.237
8.646
9.043
175,326
-0.12(-1.27%)
Aug 08, 2017
9.450
9.450
8.433
9.160
233,305
+0.15(+1.61%)
Aug 07, 2017
7.657
9.063
7.647
9.014
292,413
+1.38(+18.02%)
Aug 04, 2017
7.328
7.667
7.279
7.638
102,550
+0.33(+4.51%)
Aug 03, 2017
7.269
7.337
7.260
7.308
169,799
+0.04(+0.53%)
Aug 02, 2017
7.260
7.425
7.131
7.269
122,071
+0.00(+0.00%)
Aug 01, 2017
7.386
7.386
7.260
7.269
95,623
+0.00(+0.00%)
Jul 31, 2017
7.386
7.395
7.250
7.269
109,661
+0.00(+0.00%)
Jul 28, 2017
7.231
7.347
7.231
7.269
86,292
+0.00(+0.00%)
Jul 27, 2017
7.221
7.386
7.182
7.269
162,424
+0.00(+0.00%)
Jul 26, 2017
7.269
7.434
7.250
7.269
155,667
+0.05(+0.67%)
Jul 25, 2017
7.502
7.502
7.221
7.221
120,800
-0.28(-3.75%)
Jul 24, 2017
7.560
7.609
7.483
7.502
28,925
-0.06(-0.77%)
Jul 21, 2017
7.560
7.628
7.425
7.560
52,359
+0.02(+0.25%)
Jul 20, 2017
7.531
7.628
7.522
7.542
52,303
-0.02(-0.25%)
Jul 19, 2017
7.560
7.570
7.551
7.560
46,450
+0.00(+0.00%)
Jul 18, 2017
7.638
7.754
7.551
7.560
48,111
+0.01(+0.13%)
Jul 17, 2017
7.560
7.618
7.541
7.551
39,940
-0.01(-0.13%)
Jul 14, 2017
7.589
7.628
7.541
7.560
47,388
+0.03(+0.39%)
Jul 13, 2017
7.618
7.647
7.531
7.531
66,417
-0.03(-0.38%)
Jul 12, 2017
7.647
7.647
7.531
7.560
39,519
+0.01(+0.13%)
Jul 11, 2017
7.580
7.628
7.531
7.551
45,834
-0.13(-1.64%)
Jul 10, 2017
7.618
7.677
7.609
7.677
29,373
+0.13(+1.67%)
Jul 07, 2017
7.551
7.560
7.541
7.551
24,056
+0.04(+0.55%)
Jul 06, 2017
7.483
7.512
7.483
7.509
1,969
+0.04(+0.49%)
Jul 05, 2017
7.560
7.560
7.444
7.473
17,354
-0.04(-0.52%)
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
.