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 (%)
Nov 30, 2009	8.510	8.510	8.050	8.240	75,549	-0.17(-2.02%)
Nov 27, 2009	8.100	8.650	8.100	8.410	146,409	+0.14(+1.69%)
Nov 25, 2009	8.940	9.050	8.110	8.270	298,567	-0.88(-9.62%)
Nov 24, 2009	9.170	9.290	9.010	9.150	107,277	+0.06(+0.66%)
Nov 23, 2009	9.290	9.300	9.050	9.090	62,956	+0.09(+1.00%)
Nov 20, 2009	9.030	9.090	8.730	9.000	59,783	+0.06(+0.67%)
Nov 19, 2009	8.790	8.940	8.540	8.940	50,811	+0.01(+0.11%)
Nov 18, 2009	9.230	9.230	8.900	8.930	95,386	-0.30(-3.25%)
Nov 17, 2009	9.270	9.270	8.930	9.230	44,139	+0.06(+0.65%)
Nov 16, 2009	8.890	9.200	8.640	9.170	55,179	+0.20(+2.23%)
Nov 13, 2009	8.750	9.050	8.600	8.970	57,030	+0.15(+1.70%)
Nov 12, 2009	9.010	9.059	8.820	8.820	36,190	-0.28(-3.08%)
Nov 11, 2009	8.890	9.120	8.640	9.100	105,355	+0.28(+3.17%)
Nov 10, 2009	8.500	8.820	8.240	8.820	120,764	+0.23(+2.68%)
Nov 09, 2009	8.600	8.711	8.510	8.590	47,694	+0.00(+0.00%)
Nov 06, 2009	8.630	8.650	8.480	8.590	23,528	-0.17(-1.94%)
Nov 05, 2009	8.550	8.760	8.370	8.760	63,017	+0.27(+3.18%)
Nov 04, 2009	8.400	8.650	8.300	8.490	91,189	+0.17(+2.04%)
Nov 03, 2009	8.300	8.460	8.140	8.320	77,748	+0.22(+2.72%)

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.