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, 2014	7.260	7.330	7.090	7.230	284,780	+0.05(+0.70%)
Nov 26, 2014	7.250	7.180	7.180	7.180	465,800	+0.01(+0.14%)
Nov 25, 2014	7.150	7.190	6.765	7.170	816,432	-0.02(-0.28%)
Nov 24, 2014	7.420	7.570	7.130	7.190	846,558	+0.01(+0.14%)
Nov 21, 2014	7.330	7.770	7.060	7.180	2,107,786	+0.21(+3.01%)
Nov 20, 2014	6.740	7.040	6.740	6.970	459,606	+0.23(+3.41%)
Nov 19, 2014	6.800	6.920	6.610	6.740	544,122	-0.15(-2.18%)
Nov 18, 2014	6.890	7.150	6.850	6.890	622,086	-0.07(-1.01%)
Nov 17, 2014	7.100	7.250	6.730	6.960	1,119,130	-0.39(-5.31%)
Nov 14, 2014	6.500	7.480	6.450	7.350	2,459,704	+0.79(+12.04%)
Nov 13, 2014	7.110	7.180	6.500	6.560	1,216,845	-0.64(-8.89%)
Nov 12, 2014	7.040	7.630	6.960	7.200	1,685,144	-0.29(-3.87%)
Nov 11, 2014	7.120	7.950	7.120	7.490	9,975,610	+1.05(+16.30%)
Nov 10, 2014	6.000	6.720	5.850	6.440	2,502,210	+0.93(+16.88%)
Nov 07, 2014	5.720	5.830	5.510	5.510	649,941	-0.21(-3.67%)
Nov 06, 2014	5.770	5.890	5.660	5.720	269,712	-0.08(-1.38%)
Nov 05, 2014	6.350	6.519	5.800	5.800	711,389	-0.55(-8.66%)
Nov 04, 2014	6.170	6.720	6.170	6.350	1,523,856	+0.18(+2.92%)

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.