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 (%)
Dec 31, 2008 7.010 7.200 6.760 7.030 140,699 -0.02(-0.28%)
Dec 30, 2008 6.950 7.050 6.810 7.050 105,776 +0.08(+1.15%)
Dec 29, 2008 7.440 7.470 6.790 6.970 103,545 -0.41(-5.56%)
Dec 26, 2008 7.500 7.750 7.300 7.380 138,039 -0.01(-0.14%)
Dec 24, 2008 7.530 7.880 7.300 7.390 72,706 -0.17(-2.25%)
Dec 23, 2008 7.890 7.890 7.400 7.560 123,138 -0.04(-0.53%)
Dec 22, 2008 8.260 8.400 7.410 7.600 135,288 -0.67(-8.10%)
Dec 19, 2008 8.240 8.460 8.100 8.270 88,198 +0.01(+0.12%)
Dec 18, 2008 8.590 8.700 8.100 8.260 90,432 -0.35(-4.07%)
Dec 17, 2008 8.230 8.680 8.010 8.610 142,745 +0.36(+4.36%)
Dec 16, 2008 7.600 8.290 7.600 8.250 424,197 +0.25(+3.12%)
Dec 15, 2008 8.000 8.250 7.960 8.000 130,584 -0.03(-0.37%)
Dec 12, 2008 7.560 8.170 7.410 8.030 382,188 +0.03(+0.37%)
Dec 11, 2008 8.150 8.360 7.700 8.000 918,347 -0.33(-3.96%)
Dec 10, 2008 8.110 8.500 8.110 8.330 130,218 +0.24(+2.97%)
Dec 09, 2008 8.120 8.480 8.000 8.090 307,459 +0.08(+1.00%)
Dec 08, 2008 7.790 8.200 7.400 8.010 289,294 +0.66(+8.98%)
Dec 05, 2008 6.750 7.450 6.590 7.350 194,210 +0.45(+6.52%)
Dec 04, 2008 6.890 7.480 6.500 6.900 197,905 -0.22(-3.09%)
Dec 03, 2008 6.670 7.170 6.470 7.120 196,289 +0.39(+5.79%)
Dec 02, 2008 6.620 6.840 6.280 6.730 208,077 +0.43(+6.83%)
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.