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 (%)
Jun 30, 2009 10.49 10.66 10.10 10.36 99,385 -0.23(-2.22%)
Jun 29, 2009 10.60 10.82 10.54 10.59 76,875 +0.07(+0.67%)
Jun 26, 2009 10.27 10.60 10.20 10.52 105,671 +0.33(+3.24%)
Jun 25, 2009 9.960 10.25 9.860 10.19 76,029 +0.25(+2.52%)
Jun 24, 2009 10.19 10.24 9.860 9.940 111,154 -0.06(-0.60%)
Jun 23, 2009 9.630 10.01 9.620 10.00 102,117 +0.37(+3.84%)
Jun 22, 2009 10.35 10.35 9.610 9.630 206,508 -0.62(-6.05%)
Jun 19, 2009 10.20 10.35 10.13 10.25 97,565 +0.18(+1.79%)
Jun 18, 2009 10.23 10.35 9.930 10.07 226,044 -0.35(-3.36%)
Jun 17, 2009 10.25 10.48 9.934 10.42 138,268 +0.03(+0.29%)
Jun 16, 2009 10.86 11.04 10.35 10.39 129,463 -0.53(-4.85%)
Jun 15, 2009 11.20 11.29 10.61 10.92 135,703 -0.42(-3.67%)
Jun 12, 2009 11.96 11.96 11.20 11.34 171,578 -0.63(-5.30%)
Jun 11, 2009 12.37 12.39 11.96 11.97 93,464 -0.10(-0.83%)
Jun 10, 2009 12.25 12.46 12.00 12.07 226,358 +0.02(+0.17%)
Jun 09, 2009 12.00 12.24 11.84 12.05 163,785 +0.05(+0.42%)
Jun 08, 2009 11.78 12.23 11.61 12.00 115,333 -0.20(-1.64%)
Jun 05, 2009 12.47 12.47 12.01 12.20 88,643 +0.06(+0.49%)
Jun 04, 2009 12.29 12.66 12.01 12.14 171,166 -0.15(-1.22%)
Jun 03, 2009 12.26 12.58 12.06 12.29 117,295 -0.24(-1.92%)
Jun 02, 2009 12.87 12.87 12.22 12.53 151,748 -0.20(-1.57%)
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.