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 (%)
Sep 30, 2010 7.060 7.130 7.060 7.100 51,671 -0.02(-0.28%)
Sep 29, 2010 7.110 7.180 7.060 7.120 35,389 +0.02(+0.28%)
Sep 28, 2010 7.090 7.130 7.040 7.100 16,930 +0.00(+0.00%)
Sep 27, 2010 7.110 7.120 7.090 7.100 11,094 +0.00(+0.00%)
Sep 24, 2010 7.170 7.170 7.100 7.100 26,872 +0.00(+0.00%)
Sep 23, 2010 7.030 7.150 7.030 7.100 19,987 +0.00(+0.00%)
Sep 22, 2010 7.100 7.110 7.070 7.100 22,011 +0.00(+0.00%)
Sep 21, 2010 7.060 7.110 7.060 7.100 12,008 -0.01(-0.14%)
Sep 20, 2010 7.118 7.160 7.080 7.110 18,850 +0.01(+0.14%)
Sep 17, 2010 7.110 7.140 7.010 7.100 12,474 -0.05(-0.70%)
Sep 15, 2010 7.040 7.150 7.000 7.150 26,550 +0.10(+1.42%)
Sep 14, 2010 7.110 7.140 7.050 7.050 7,754 -0.12(-1.67%)
Sep 13, 2010 7.030 7.189 7.030 7.170 3,780 +0.11(+1.56%)
Sep 10, 2010 7.060 7.140 7.028 7.060 8,155 +0.05(+0.71%)
Sep 09, 2010 7.120 7.320 7.010 7.010 21,578 -0.07(-0.99%)
Sep 08, 2010 7.120 7.210 7.010 7.080 11,931 -0.05(-0.70%)
Sep 07, 2010 7.190 7.190 7.110 7.130 9,118 -0.06(-0.83%)
Sep 03, 2010 7.280 7.280 7.120 7.190 9,575 -0.08(-1.10%)
Sep 02, 2010 7.250 7.280 7.150 7.270 12,130 +0.00(+0.00%)
Sep 01, 2010 7.160 7.360 7.160 7.270 24,260 +0.11(+1.54%)
Aug 31, 2010 7.220 7.250 7.050 7.160 34,600 -0.10(-1.38%)
Aug 30, 2010 7.350 7.380 7.221 7.260 25,696 -0.09(-1.22%)
Aug 27, 2010 7.310 7.380 7.180 7.350 15,525 +0.13(+1.80%)
Aug 26, 2010 7.450 7.500 7.210 7.220 22,000 -0.21(-2.83%)
Aug 25, 2010 7.260 7.450 7.080 7.430 42,470 +0.08(+1.09%)
Aug 24, 2010 7.390 7.420 7.250 7.350 44,512 -0.12(-1.61%)
Aug 23, 2010 7.830 7.890 7.350 7.470 73,571 -0.50(-6.33%)
Aug 20, 2010 8.140 8.190 7.740 7.975 96,785 -0.09(-1.05%)
Aug 19, 2010 8.050 8.060 7.990 8.060 38,993 +0.01(+0.12%)
Aug 18, 2010 8.080 8.080 8.030 8.050 25,813 +0.01(+0.12%)
Aug 17, 2010 8.050 8.150 8.000 8.040 22,322 +0.04(+0.50%)
Aug 16, 2010 7.990 8.000 7.900 8.000 43,312 +0.05(+0.63%)
Aug 13, 2010 8.000 8.022 7.930 7.950 31,409 -0.05(-0.62%)
Aug 12, 2010 7.970 8.030 7.940 8.000 20,543 +0.00(+0.00%)
Aug 11, 2010 8.180 8.230 8.000 8.000 34,244 -0.17(-2.08%)
Aug 10, 2010 7.950 8.280 7.950 8.170 154,479 +0.24(+3.03%)
Aug 09, 2010 7.900 8.010 7.900 7.930 30,184 +0.03(+0.38%)
Aug 06, 2010 7.790 7.900 7.760 7.900 12,220 +0.10(+1.27%)
Aug 05, 2010 7.750 7.851 7.750 7.801 9,250 -0.06(-0.75%)
Aug 04, 2010 7.840 7.870 7.830 7.860 11,380 +0.00(+0.00%)
Aug 03, 2010 7.960 7.976 7.770 7.860 13,605 -0.13(-1.63%)
Aug 02, 2010 7.990 8.000 7.877 7.990 26,527 +0.08(+1.01%)
Jul 30, 2010 7.670 7.940 7.670 7.910 17,326 +0.07(+0.89%)
Jul 29, 2010 7.970 7.970 7.610 7.840 22,263 -0.05(-0.63%)
Jul 28, 2010 7.840 7.912 7.821 7.890 10,040 +0.00(+0.00%)
Jul 27, 2010 7.950 8.000 7.603 7.890 18,188 -0.09(-1.13%)
Jul 26, 2010 7.900 8.000 7.870 7.980 21,854 +0.11(+1.40%)
Jul 23, 2010 7.900 7.940 7.760 7.870 19,920 +0.00(+0.00%)
Jul 22, 2010 7.990 7.990 7.810 7.870 11,038 +0.02(+0.25%)
Jul 21, 2010 8.000 8.000 7.850 7.850 40,198 -0.13(-1.63%)
Jul 20, 2010 7.410 7.980 7.360 7.980 62,432 +0.60(+8.13%)
Jul 19, 2010 7.550 7.550 7.300 7.380 45,722 -0.18(-2.38%)
Jul 16, 2010 7.750 7.750 7.560 7.560 36,205 -0.20(-2.58%)
Jul 15, 2010 7.830 7.830 7.700 7.760 28,187 -0.02(-0.26%)
Jul 14, 2010 7.680 7.820 7.650 7.780 106,892 +0.15(+1.97%)
Jul 13, 2010 7.540 7.630 7.492 7.630 56,035 +0.20(+2.69%)
Jul 12, 2010 7.390 7.500 7.350 7.430 63,898 +0.05(+0.68%)
Jul 09, 2010 7.030 7.585 7.030 7.380 84,800 +0.34(+4.83%)
Jul 08, 2010 7.010 7.090 7.010 7.040 9,375 +0.06(+0.86%)
Jul 07, 2010 6.960 7.080 6.960 6.980 15,970 -0.05(-0.71%)
Jul 06, 2010 7.090 7.220 6.950 7.030 18,796 +0.02(+0.29%)
Jul 02, 2010 7.170 7.260 6.900 7.010 33,898 -0.17(-2.37%)
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.