FinancialContent is the trusted provider of stock market information to the media industry.
Ppdai Group Inc (NY: PPDF)
3.910 USD  +0.180 (+4.83%)
Official Closing Price  /  Updated: 4:02 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 3.740 3.970 3.740 3.910 786,672 +0.18(+4.83%)
Feb 14, 2019 3.680 3.840 3.670 3.730 818,934 +0.06(+1.63%)
Feb 13, 2019 3.700 3.880 3.660 3.670 653,272 +0.02(+0.55%)
Feb 12, 2019 3.550 3.650 3.550 3.650 280,455 +0.15(+4.29%)
Feb 11, 2019 3.450 3.530 3.430 3.500 168,541 +0.10(+2.94%)
Feb 08, 2019 3.480 3.490 3.360 3.400 242,200 -0.08(-2.30%)
Feb 07, 2019 3.460 3.530 3.415 3.480 273,276 +0.01(+0.29%)
Feb 06, 2019 3.530 3.540 3.445 3.470 204,109 -0.05(-1.42%)
Feb 05, 2019 3.540 3.560 3.450 3.520 273,786 +0.02(+0.57%)
Feb 04, 2019 3.620 3.665 3.460 3.500 447,252 -0.10(-2.78%)
Feb 01, 2019 3.550 3.680 3.490 3.600 529,800 +0.04(+1.12%)
Jan 31, 2019 3.500 3.580 3.450 3.560 475,660 +0.09(+2.59%)
Jan 30, 2019 3.440 3.610 3.430 3.470 563,147 +0.02(+0.58%)
Jan 29, 2019 3.480 3.560 3.390 3.450 1,182,251 +0.18(+5.50%)
Jan 28, 2019 3.270 3.340 3.190 3.270 504,105 -0.07(-2.10%)
Jan 25, 2019 3.170 3.390 3.100 3.340 743,900 +0.24(+7.74%)
Jan 24, 2019 3.280 3.345 3.015 3.100 1,407,148 -0.18(-5.49%)
Jan 23, 2019 3.510 3.590 3.270 3.280 956,149 -0.25(-7.08%)
Jan 22, 2019 3.670 3.720 2.850 3.530 2,448,649 -0.15(-4.08%)
Jan 18, 2019 3.720 3.800 3.650 3.680 743,000 -0.09(-2.39%)
Jan 17, 2019 3.780 3.860 3.690 3.770 619,488 -0.02(-0.53%)
Jan 16, 2019 3.740 3.920 3.680 3.790 754,887 +0.07(+1.88%)
Jan 15, 2019 3.750 3.797 3.630 3.720 948,475 +0.02(+0.54%)
Jan 14, 2019 3.860 3.870 3.620 3.700 1,362,852 -0.21(-5.37%)
Jan 11, 2019 3.850 3.930 3.800 3.910 719,900 +0.05(+1.30%)
Jan 10, 2019 3.760 3.970 3.720 3.860 726,250 +0.08(+2.12%)
Jan 09, 2019 3.750 3.995 3.730 3.780 1,036,902 +0.01(+0.27%)
Jan 08, 2019 3.900 3.950 3.650 3.770 656,026 -0.12(-3.08%)
Jan 07, 2019 3.740 3.920 3.570 3.890 746,146 +0.18(+4.85%)
Jan 04, 2019 3.730 3.890 3.680 3.710 976,000 +0.08(+2.20%)
Jan 03, 2019 3.610 3.720 3.530 3.630 527,311 -0.06(-1.63%)
Jan 02, 2019 3.540 3.760 3.500 3.690 356,424 +0.09(+2.50%)
Dec 31, 2018 3.700 3.770 3.580 3.600 560,000 -0.06(-1.64%)
Dec 28, 2018 3.610 3.980 3.610 3.660 814,700 +0.06(+1.67%)
Dec 27, 2018 3.650 3.780 3.550 3.600 816,206 -0.10(-2.70%)
Dec 26, 2018 3.800 3.880 3.540 3.700 930,677 -0.12(-3.14%)
Dec 24, 2018 3.800 3.940 3.770 3.820 307,600 -0.04(-1.04%)
Dec 21, 2018 3.780 3.900 3.685 3.860 887,900 +0.10(+2.66%)
Dec 20, 2018 3.780 3.890 3.730 3.760 878,131 -0.02(-0.53%)
Dec 19, 2018 3.880 3.990 3.750 3.780 949,552 -0.12(-3.08%)
Dec 18, 2018 4.020 4.070 3.870 3.900 1,413,081 -0.11(-2.74%)
Dec 17, 2018 4.480 4.500 3.980 4.010 2,541,934 -0.38(-8.66%)
Dec 14, 2018 4.430 4.600 4.380 4.390 3,193,700 -0.53(-10.77%)
Dec 13, 2018 4.630 4.999 4.610 4.920 1,241,383 +0.45(+10.07%)
Dec 12, 2018 4.610 4.700 4.370 4.470 1,212,416 +0.04(+0.90%)
Dec 11, 2018 4.900 4.910 4.310 4.430 978,175 -0.52(-10.51%)
Dec 10, 2018 4.990 5.080 4.840 4.950 523,644 -0.05(-1.00%)
Dec 07, 2018 5.060 5.100 4.810 5.000 654,200 -0.04(-0.79%)
Dec 06, 2018 5.000 5.150 5.000 5.040 742,533 -0.01(-0.20%)
Dec 04, 2018 5.710 5.800 5.040 5.050 1,653,600 -0.59(-10.46%)
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