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, 2011 2.050 2.060 1.900 1.980 82,811 -0.12(-5.71%)
Sep 29, 2011 2.204 2.204 2.020 2.100 32,951 -0.06(-2.78%)
Sep 28, 2011 2.200 2.220 2.160 2.160 10,138 -0.01(-0.46%)
Sep 27, 2011 2.250 2.250 2.020 2.170 69,336 -0.14(-5.90%)
Sep 26, 2011 2.490 2.490 2.210 2.306 27,039 -0.17(-7.02%)
Sep 23, 2011 2.440 2.600 2.440 2.480 31,166 +0.03(+1.22%)
Sep 22, 2011 2.420 2.450 2.310 2.450 37,626 -0.05(-2.00%)
Sep 21, 2011 2.550 2.550 2.500 2.500 8,691 -0.07(-2.72%)
Sep 20, 2011 2.660 2.660 2.500 2.570 12,589 -0.11(-4.10%)
Sep 19, 2011 2.740 2.740 2.600 2.680 23,006 -0.11(-3.94%)
Sep 16, 2011 2.560 2.810 2.400 2.790 56,500 +0.19(+7.31%)
Sep 15, 2011 2.580 2.630 2.500 2.600 10,780 +0.04(+1.56%)
Sep 14, 2011 2.550 2.618 2.550 2.560 13,517 -0.03(-1.16%)
Sep 13, 2011 2.600 2.820 2.520 2.590 12,673 +0.02(+0.78%)
Sep 12, 2011 2.520 2.600 2.520 2.570 7,818 +0.04(+1.58%)
Sep 09, 2011 2.659 2.660 2.530 2.530 16,907 -0.11(-4.17%)
Sep 08, 2011 2.750 2.750 2.630 2.640 6,150 -0.08(-2.94%)
Sep 07, 2011 2.690 2.760 2.640 2.720 17,525 +0.07(+2.64%)
Sep 06, 2011 2.590 2.720 2.530 2.650 41,609 -0.02(-0.75%)
Sep 02, 2011 2.720 2.780 2.660 2.670 9,165 -0.10(-3.61%)
Sep 01, 2011 2.780 2.788 2.720 2.770 7,443 -0.01(-0.36%)
Aug 31, 2011 2.950 2.950 2.750 2.780 44,400 -0.04(-1.42%)
Aug 30, 2011 2.800 2.850 2.760 2.820 35,247 -0.03(-1.05%)
Aug 29, 2011 2.740 2.850 2.720 2.850 25,779 +0.19(+7.14%)
Aug 26, 2011 2.660 2.730 2.500 2.660 34,410 -0.03(-1.12%)
Aug 25, 2011 2.850 2.870 2.680 2.690 15,786 -0.12(-4.27%)
Aug 24, 2011 2.920 2.930 2.790 2.810 17,385 -0.09(-3.10%)
Aug 23, 2011 2.790 2.930 2.780 2.900 20,743 +0.12(+4.32%)
Aug 22, 2011 2.960 2.960 2.780 2.780 41,083 -0.11(-3.81%)
Aug 19, 2011 2.760 2.960 2.760 2.890 9,388 +0.11(+3.96%)
Aug 18, 2011 2.790 2.850 2.640 2.780 63,294 -0.06(-2.11%)
Aug 17, 2011 2.950 3.018 2.840 2.840 19,745 -0.15(-5.02%)
Aug 16, 2011 3.000 3.050 2.960 2.990 23,314 -0.07(-2.29%)
Aug 15, 2011 3.000 3.110 3.000 3.060 24,132 +0.02(+0.66%)
Aug 12, 2011 3.030 3.080 3.000 3.040 36,141 +0.01(+0.33%)
Aug 11, 2011 2.760 3.110 2.760 3.030 69,715 +0.24(+8.60%)
Aug 10, 2011 2.560 2.810 2.440 2.790 82,417 +0.17(+6.49%)
Aug 09, 2011 2.670 2.680 2.430 2.620 91,516 +0.22(+9.17%)
Aug 08, 2011 2.480 2.600 2.350 2.400 183,228 -0.31(-11.44%)
Aug 05, 2011 2.910 2.934 2.680 2.710 108,004 -0.20(-6.87%)
Aug 04, 2011 3.040 3.040 2.880 2.910 33,978 -0.11(-3.64%)
Aug 03, 2011 3.060 3.060 3.000 3.020 29,670 -0.06(-1.95%)
Aug 02, 2011 3.190 3.190 3.050 3.080 19,149 -0.11(-3.45%)
Aug 01, 2011 3.230 3.320 3.180 3.190 10,097 -0.01(-0.31%)
Jul 29, 2011 3.150 3.220 3.150 3.200 15,629 +0.01(+0.31%)
Jul 28, 2011 3.170 3.250 3.150 3.190 64,504 +0.02(+0.63%)
Jul 27, 2011 3.300 3.300 3.150 3.170 55,862 -0.17(-5.09%)
Jul 26, 2011 3.300 3.350 3.270 3.340 36,330 -0.01(-0.30%)
Jul 25, 2011 3.350 3.369 3.330 3.350 58,615 +0.01(+0.30%)
Jul 22, 2011 3.340 3.380 3.300 3.340 85,220 +0.01(+0.30%)
Jul 21, 2011 3.350 3.380 3.310 3.330 44,161 -0.06(-1.77%)
Jul 20, 2011 3.400 3.437 3.360 3.390 20,458 +0.01(+0.30%)
Jul 19, 2011 3.360 3.417 3.360 3.380 24,865 -0.03(-0.88%)
Jul 18, 2011 3.490 3.490 3.300 3.410 60,924 -0.08(-2.29%)
Jul 15, 2011 3.500 3.570 3.470 3.490 55,855 -0.01(-0.29%)
Jul 14, 2011 3.400 3.530 3.400 3.500 192,767 +0.13(+3.86%)
Jul 13, 2011 3.160 3.470 3.160 3.370 108,452 +0.21(+6.65%)
Jul 12, 2011 3.100 3.220 3.080 3.160 84,597 -0.17(-5.11%)
Jul 11, 2011 3.330 3.440 3.210 3.330 44,025 -0.12(-3.48%)
Jul 08, 2011 3.390 3.500 3.360 3.450 86,586 -0.13(-3.63%)
Jul 07, 2011 3.450 3.650 3.450 3.580 77,963 +0.13(+3.80%)
Jul 06, 2011 3.440 3.560 3.310 3.449 52,043 +0.15(+4.52%)
Jul 05, 2011 3.450 3.470 3.300 3.300 42,999 -0.13(-3.79%)
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.