Indicators

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.100	6.410	6.000	6.350	248,904	+0.11(+1.76%)
Nov 26, 2008	6.200	6.360	5.710	6.240	385,187	-0.11(-1.73%)
Nov 25, 2008	4.510	6.740	4.480	6.350	940,085	+1.17(+22.59%)
Nov 24, 2008	5.210	5.690	5.059	5.180	631,594	+0.15(+2.98%)
Nov 21, 2008	4.800	5.290	4.750	5.030	351,949	+0.31(+6.57%)
Nov 20, 2008	5.830	5.930	4.540	4.720	370,809	-1.20(-20.27%)
Nov 19, 2008	6.420	6.420	5.850	5.920	122,380	-0.50(-7.79%)
Nov 18, 2008	6.620	6.950	6.060	6.420	269,655	-0.20(-3.02%)
Nov 17, 2008	7.810	7.975	6.580	6.620	283,150	-1.38(-17.25%)
Nov 14, 2008	8.490	8.490	7.750	8.000	124,014	-0.08(-0.99%)
Nov 13, 2008	7.960	8.320	7.240	8.080	283,680	-0.01(-0.12%)
Nov 12, 2008	8.600	8.890	8.000	8.090	149,804	-0.83(-9.30%)
Nov 11, 2008	8.710	9.030	8.310	8.920	98,731	-0.04(-0.45%)
Nov 10, 2008	9.060	9.350	8.800	8.960	118,533	+0.42(+4.92%)
Nov 07, 2008	8.610	8.800	8.310	8.540	93,400	+0.24(+2.89%)
Nov 06, 2008	9.520	9.520	8.200	8.300	168,320	-1.04(-11.13%)
Nov 05, 2008	10.03	10.08	9.250	9.340	172,064	-0.45(-4.60%)
Nov 04, 2008	9.420	10.41	9.110	9.790	281,365	+0.57(+6.18%)

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.