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 (%)
Feb 29, 2008 17.75 21.85 17.69 21.22 7,325,033 +4.21(+24.75%)
Feb 28, 2008 16.95 17.74 16.50 17.01 1,166,175 +0.05(+0.29%)
Feb 27, 2008 16.80 18.37 16.65 16.96 1,513,638 -0.02(-0.12%)
Feb 26, 2008 16.56 17.30 16.00 16.98 794,672 +0.42(+2.54%)
Feb 25, 2008 16.07 16.85 15.61 16.56 493,327 +0.32(+1.97%)
Feb 22, 2008 16.71 16.80 15.50 16.24 781,883 -0.54(-3.22%)
Feb 21, 2008 15.34 17.65 15.24 16.78 2,788,214 +1.72(+11.42%)
Feb 20, 2008 15.15 15.20 14.60 15.06 420,150 -0.18(-1.18%)
Feb 19, 2008 15.70 15.73 14.90 15.24 532,075 +0.10(+0.66%)
Feb 18, 2008 15.15 15.60 14.95 15.14 411,418 +0.00(+0.00%)
Feb 15, 2008 15.15 15.60 14.95 15.14 410,418 -0.32(-2.07%)
Feb 14, 2008 16.10 16.50 15.20 15.46 867,782 -0.34(-2.15%)
Feb 13, 2008 15.50 15.90 15.16 15.80 607,525 +0.52(+3.40%)
Feb 12, 2008 15.13 16.09 14.85 15.28 1,206,012 +0.45(+3.03%)
Feb 11, 2008 15.29 15.77 14.73 14.83 784,255 -0.57(-3.70%)
Feb 08, 2008 15.41 15.88 15.04 15.40 554,542 +0.08(+0.52%)
Feb 07, 2008 15.08 16.10 15.03 15.32 1,338,135 -0.37(-2.36%)
Feb 06, 2008 16.28 16.90 15.50 15.69 1,126,811 -0.43(-2.66%)
Feb 05, 2008 17.50 17.69 16.01 16.12 1,565,407 -1.99(-10.99%)
Feb 04, 2008 17.87 19.88 17.66 18.11 3,208,040 +0.85(+4.92%)
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.