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 (%)
Jan 30, 2009	8.050	8.170	7.950	8.050	77,545	+0.02(+0.25%)
Jan 29, 2009	8.090	8.180	7.890	8.030	47,807	-0.09(-1.11%)
Jan 28, 2009	7.590	8.170	7.590	8.120	105,121	+0.62(+8.27%)
Jan 27, 2009	7.200	7.640	7.200	7.500	35,477	+0.30(+4.17%)
Jan 26, 2009	6.940	7.350	6.900	7.200	90,288	+0.23(+3.30%)
Jan 23, 2009	6.780	7.100	6.780	6.970	49,839	-0.04(-0.57%)
Jan 22, 2009	7.320	7.370	6.880	7.010	86,844	-0.62(-8.13%)
Jan 21, 2009	7.280	7.630	7.200	7.630	58,075	+0.41(+5.68%)
Jan 20, 2009	7.600	7.600	7.100	7.220	136,607	-0.32(-4.24%)
Jan 16, 2009	7.280	7.670	7.280	7.540	101,966	+0.33(+4.58%)
Jan 15, 2009	7.060	7.489	6.880	7.210	111,953	-0.22(-2.96%)
Jan 14, 2009	7.820	7.970	7.250	7.430	86,089	-0.65(-8.04%)
Jan 13, 2009	7.900	8.140	7.900	8.080	58,751	+0.18(+2.28%)
Jan 12, 2009	8.130	8.170	7.870	7.900	81,737	-0.21(-2.59%)
Jan 09, 2009	8.230	8.420	7.989	8.110	83,867	-0.19(-2.29%)
Jan 08, 2009	8.100	8.460	7.820	8.300	57,878	+0.05(+0.61%)
Jan 07, 2009	8.300	8.500	7.920	8.250	149,430	-0.05(-0.60%)
Jan 06, 2009	8.200	8.500	8.080	8.300	148,699	+0.12(+1.47%)
Jan 05, 2009	7.900	8.340	7.790	8.180	197,479	+0.39(+5.01%)

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.