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 (%)
Sep 28, 2007	36.68	36.68	31.50	32.35	6,744,413	-2.98(-8.44%)
Sep 27, 2007	38.34	44.48	33.76	35.33	17,082,672	+1.40(+4.13%)
Sep 26, 2007	31.19	35.10	30.21	33.93	6,756,770	+4.41(+14.94%)
Sep 25, 2007	26.06	30.47	24.62	29.52	6,930,784	+3.29(+12.54%)
Sep 24, 2007	24.25	26.29	23.25	26.23	3,637,624	+3.00(+12.91%)
Sep 21, 2007	24.00	24.04	22.12	23.23	3,203,513	+1.13(+5.11%)
Sep 20, 2007	20.00	23.30	19.65	22.10	5,497,386	+3.10(+16.32%)
Sep 19, 2007	15.56	19.00	15.52	19.00	1,904,581	+3.88(+25.66%)
Sep 18, 2007	15.43	15.99	14.95	15.12	690,322	+0.17(+1.14%)
Sep 17, 2007	14.90	15.95	14.78	14.95	909,829	-0.04(-0.27%)
Sep 14, 2007	13.90	15.11	13.32	14.99	971,431	+1.37(+10.06%)
Sep 13, 2007	13.80	14.37	13.55	13.62	407,798	-0.14(-1.02%)
Sep 12, 2007	13.88	14.20	13.41	13.76	768,948	+0.16(+1.18%)
Sep 11, 2007	12.45	13.64	12.35	13.60	628,974	+1.24(+10.05%)
Sep 10, 2007	12.84	13.32	12.19	12.36	174,052	-0.34(-2.69%)
Sep 07, 2007	12.87	12.90	12.25	12.70	257,018	-0.22(-1.70%)
Sep 06, 2007	12.15	13.00	12.15	12.92	349,906	+0.93(+7.76%)
Sep 05, 2007	11.00	12.00	10.55	11.99	244,246	+1.05(+9.60%)

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.