FinancialContent is the trusted provider of stock market information to the media industry.
AUTOHOME SP ADS-A (NY: ATHM)
100.97 USD  -0.16 (-0.15%)
Streaming Delayed Price  /  Updated: 12:22 PM EDT, Jul 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2018 100.14 101.75 100.14 101.13 553,580 -0.13(-0.13%)
Jul 18, 2018 101.62 101.98 99.19 101.26 528,701 -0.32(-0.32%)
Jul 17, 2018 98.03 101.84 97.50 101.58 679,163 +2.55(+2.57%)
Jul 16, 2018 99.31 100.80 98.39 99.03 726,880 -1.26(-1.26%)
Jul 13, 2018 104.88 106.00 99.97 100.29 601,405 -4.72(-4.49%)
Jul 12, 2018 103.80 105.18 103.39 105.01 389,313 +2.21(+2.15%)
Jul 11, 2018 101.93 103.77 100.82 102.80 343,284 -0.44(-0.43%)
Jul 10, 2018 104.81 107.20 102.87 103.24 309,499 -2.29(-2.17%)
Jul 09, 2018 106.96 109.30 104.37 105.53 993,048 +0.72(+0.69%)
Jul 06, 2018 101.82 105.46 101.25 104.81 587,435 +1.60(+1.55%)
Jul 05, 2018 103.94 104.05 101.35 103.21 654,720 +0.08(+0.08%)
Jul 03, 2018 103.13 103.13 103.13 0 +2.39(+2.37%)
Jul 02, 2018 98.68 101.00 93.85 100.74 992,437 -0.26(-0.26%)
Jun 29, 2018 101.55 103.44 99.96 101.00 674,870 +0.03(+0.03%)
Jun 28, 2018 97.46 101.99 95.34 100.97 965,543 +3.46(+3.55%)
Jun 27, 2018 105.89 106.83 97.16 97.51 1,958,670 -8.32(-7.86%)
Jun 26, 2018 108.29 108.60 105.39 105.83 1,101,020 -2.20(-2.04%)
Jun 25, 2018 112.11 112.11 105.79 108.03 928,981 -6.37(-5.57%)
Jun 22, 2018 114.66 115.13 112.65 114.40 704,939 -0.12(-0.10%)
Jun 21, 2018 115.17 115.60 113.60 114.52 793,108 -0.30(-0.26%)
Jun 20, 2018 116.11 116.36 114.09 114.82 965,077 +0.00(+0.00%)
Jun 19, 2018 114.39 116.35 113.13 114.82 957,744 -3.79(-3.20%)
Jun 18, 2018 116.92 118.90 116.11 118.61 441,415 -0.30(-0.25%)
Jun 15, 2018 119.18 117.12 118.91 1,176,690 +1.79(+1.53%)
Jun 14, 2018 115.42 118.95 115.24 117.12 552,175 +1.93(+1.68%)
Jun 13, 2018 116.00 116.94 113.80 115.19 307,459 -0.57(-0.49%)
Jun 12, 2018 115.52 117.36 114.00 115.76 503,593 +1.34(+1.17%)
Jun 11, 2018 112.65 115.58 112.58 114.42 672,739 +2.38(+2.12%)
Jun 08, 2018 110.77 115.00 106.76 112.04 1,222,109 +0.36(+0.32%)
Jun 07, 2018 113.22 114.04 110.06 111.68 485,413 -1.80(-1.59%)
Jun 06, 2018 117.92 118.63 112.05 113.48 914,131 -4.39(-3.72%)
Jun 05, 2018 115.03 119.43 114.84 117.87 525,199 +3.20(+2.79%)
Jun 04, 2018 114.95 116.82 114.02 114.67 653,125 +1.06(+0.93%)
Jun 01, 2018 114.36 119.50 113.08 113.61 846,271 +0.89(+0.79%)
May 31, 2018 109.48 113.73 109.31 112.72 1,273,239 +3.65(+3.35%)
May 30, 2018 103.20 110.01 103.20 109.07 1,194,092 +6.45(+6.29%)
May 29, 2018 100.00 102.97 99.13 102.62 696,993 +2.14(+2.13%)
May 25, 2018 100.48 100.48 100.48 0 -1.23(-1.21%)
May 24, 2018 105.00 105.18 100.00 101.71 768,463 -3.36(-3.20%)
May 23, 2018 102.86 105.77 102.71 105.07 419,752 +1.04(+1.00%)
May 22, 2018 104.59 105.38 103.60 104.03 307,936 -0.60(-0.57%)
May 21, 2018 104.34 105.82 103.39 104.63 448,479 +1.63(+1.58%)
May 18, 2018 104.61 106.41 101.86 103.00 424,531 -1.47(-1.41%)
May 17, 2018 103.86 105.45 103.31 104.47 504,721 -0.74(-0.70%)
May 16, 2018 106.39 107.38 104.69 105.21 448,644 -1.32(-1.24%)
May 15, 2018 102.48 106.91 101.12 106.53 830,314 +2.03(+1.94%)
May 14, 2018 104.79 107.54 103.20 104.50 599,299 +0.45(+0.43%)
May 11, 2018 104.94 105.13 101.86 104.05 505,968 -0.86(-0.82%)
May 10, 2018 99.88 107.06 99.10 104.91 850,404 +5.24(+5.26%)
May 09, 2018 99.84 100.00 94.76 99.67 705,655 +0.93(+0.94%)
May 08, 2018 94.57 99.52 91.66 98.74 1,399,250 +1.50(+1.54%)
May 07, 2018 94.57 98.86 94.41 97.24 1,067,583 +3.44(+3.67%)
May 04, 2018 93.35 94.39 90.69 93.80 436,223 +0.06(+0.06%)
May 03, 2018 94.25 94.85 90.85 93.74 1,110,122 -1.32(-1.39%)
May 02, 2018 97.10 97.57 94.63 95.06 750,383 -2.44(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More