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 (%)
Apr 30, 2014 3.680 3.740 3.640 3.720 87,900 +0.06(+1.64%)
Apr 29, 2014 3.680 3.690 3.460 3.660 186,644 +0.02(+0.55%)
Apr 28, 2014 3.741 3.780 3.500 3.640 172,756 -0.16(-4.21%)
Apr 25, 2014 4.020 4.020 3.620 3.800 253,995 -0.20(-5.00%)
Apr 24, 2014 4.050 4.082 3.830 4.000 180,473 -0.04(-0.99%)
Apr 23, 2014 4.180 4.253 3.990 4.040 127,969 -0.17(-4.04%)
Apr 22, 2014 4.220 4.330 4.080 4.210 237,673 -0.01(-0.24%)
Apr 21, 2014 4.080 4.330 4.020 4.220 183,645 +0.15(+3.69%)
Apr 17, 2014 3.950 4.070 4.070 4.070 133,100 +0.10(+2.52%)
Apr 16, 2014 3.850 4.050 3.780 3.970 267,855 +0.11(+2.85%)
Apr 15, 2014 4.250 4.250 3.620 3.860 535,893 -0.36(-8.53%)
Apr 14, 2014 4.260 4.351 4.160 4.220 233,265 -0.01(-0.24%)
Apr 11, 2014 4.370 4.500 4.160 4.230 356,612 -0.18(-4.08%)
Apr 10, 2014 4.780 4.900 4.310 4.410 1,098,679 +0.12(+2.80%)
Apr 09, 2014 4.380 4.500 4.120 4.290 610,891 -0.06(-1.38%)
Apr 08, 2014 4.310 4.600 4.310 4.350 435,877 +0.09(+2.11%)
Apr 07, 2014 4.610 4.730 4.130 4.260 781,103 -0.53(-11.06%)
Apr 04, 2014 6.240 6.400 4.530 4.790 4,976,202 -0.37(-7.17%)
Apr 03, 2014 4.840 5.860 4.770 5.160 1,081,721 +0.26(+5.31%)
Apr 02, 2014 4.800 4.970 4.700 4.900 289,698 +0.08(+1.66%)
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.