Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.310 7.430 7.200 7.300 101,917 -0.10(-1.35%)
Jan 30, 2014 7.400 7.520 7.270 7.400 243,371 +0.15(+2.07%)
Jan 29, 2014 7.370 7.500 6.950 7.250 308,149 -0.19(-2.55%)
Jan 28, 2014 6.940 7.500 6.920 7.440 402,364 +0.51(+7.36%)
Jan 27, 2014 7.290 7.340 6.750 6.930 567,570 -0.41(-5.59%)
Jan 24, 2014 7.860 7.860 7.290 7.340 444,508 -0.45(-5.78%)
Jan 23, 2014 7.750 8.200 7.380 7.790 454,290 -0.22(-2.75%)
Jan 22, 2014 7.280 8.170 7.280 8.010 1,065,617 +0.76(+10.48%)
Jan 21, 2014 7.070 7.400 6.820 7.250 597,090 +0.19(+2.69%)
Jan 17, 2014 7.300 7.060 7.060 7.060 504,000 -0.18(-2.49%)
Jan 16, 2014 7.360 7.360 7.020 7.240 617,526 +0.06(+0.84%)
Jan 15, 2014 6.170 7.440 5.910 7.180 3,091,262 +1.13(+18.68%)
Jan 14, 2014 5.980 6.200 5.970 6.050 113,781 +0.08(+1.34%)
Jan 13, 2014 6.490 6.500 5.900 5.970 519,247 -0.44(-6.86%)
Jan 10, 2014 6.530 6.530 6.330 6.410 167,234 -0.11(-1.69%)
Jan 09, 2014 6.400 6.540 6.250 6.520 313,043 +0.10(+1.56%)
Jan 08, 2014 6.710 6.880 6.410 6.420 272,759 -0.13(-1.98%)
Jan 07, 2014 6.430 6.900 6.410 6.550 436,475 +0.15(+2.34%)
Jan 06, 2014 6.090 6.610 5.850 6.400 838,815 -0.11(-1.69%)
Jan 03, 2014 7.010 7.260 6.390 6.510 4,217,916 +0.98(+17.72%)
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.