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 (%)
Nov 30, 2010 7.980 8.030 7.370 7.540 38,447 -0.40(-5.04%)
Nov 29, 2010 7.910 8.080 7.860 7.940 29,197 -0.06(-0.75%)
Nov 26, 2010 7.800 8.080 7.760 8.000 19,333 +0.10(+1.27%)
Nov 24, 2010 7.490 7.900 7.900 7.900 55,064 +0.44(+5.90%)
Nov 23, 2010 7.610 7.610 7.320 7.460 34,589 -0.23(-2.99%)
Nov 22, 2010 7.860 7.860 7.600 7.690 42,608 -0.21(-2.66%)
Nov 19, 2010 8.030 8.070 7.840 7.900 14,004 -0.17(-2.11%)
Nov 18, 2010 7.790 8.170 7.790 8.070 13,291 -0.12(-1.47%)
Nov 17, 2010 8.230 8.240 7.920 8.190 26,916 -0.06(-0.73%)
Nov 16, 2010 8.260 8.260 8.030 8.250 68,052 +0.00(+0.00%)
Nov 15, 2010 8.300 8.300 8.190 8.250 40,395 -0.01(-0.12%)
Nov 12, 2010 8.110 8.260 8.110 8.260 44,058 -0.04(-0.48%)
Nov 11, 2010 8.380 8.410 8.260 8.300 9,234 -0.11(-1.31%)
Nov 10, 2010 8.300 8.480 8.160 8.410 35,347 +0.08(+0.96%)
Nov 09, 2010 8.398 8.411 8.300 8.330 18,823 -0.06(-0.72%)
Nov 08, 2010 8.530 8.530 8.350 8.390 32,250 -0.12(-1.41%)
Nov 05, 2010 8.590 8.590 8.370 8.510 35,371 -0.06(-0.70%)
Nov 04, 2010 8.250 8.590 8.100 8.570 99,995 +0.36(+4.38%)
Nov 03, 2010 8.320 8.420 8.150 8.210 15,892 -0.08(-0.97%)
Nov 02, 2010 8.400 8.500 8.290 8.290 25,981 -0.16(-1.89%)
Nov 01, 2010 8.330 8.480 8.300 8.450 39,574 +0.17(+2.05%)
Oct 29, 2010 8.310 8.400 8.280 8.280 69,320 -0.07(-0.84%)
Oct 28, 2010 8.380 8.380 8.210 8.350 38,043 -0.01(-0.12%)
Oct 27, 2010 8.350 8.370 8.260 8.360 23,381 +0.08(+0.97%)
Oct 25, 2010 8.060 8.370 8.060 8.280 82,560 +0.16(+1.97%)
Oct 22, 2010 7.990 8.130 7.900 8.120 26,690 +0.10(+1.25%)
Oct 21, 2010 7.850 8.040 7.790 8.020 40,371 +0.17(+2.17%)
Oct 20, 2010 8.000 8.000 7.760 7.850 23,083 -0.07(-0.88%)
Oct 19, 2010 7.900 7.920 7.660 7.920 46,508 -0.06(-0.75%)
Oct 18, 2010 7.930 7.986 7.810 7.980 52,789 +0.09(+1.14%)
Oct 15, 2010 7.820 7.910 7.760 7.890 42,757 +0.08(+1.02%)
Oct 14, 2010 7.840 7.960 7.670 7.810 34,512 +0.02(+0.26%)
Oct 13, 2010 7.720 7.830 7.590 7.790 60,914 +0.16(+2.10%)
Oct 12, 2010 7.793 8.060 7.630 7.630 83,136 -0.17(-2.18%)
Oct 11, 2010 7.190 7.850 7.190 7.800 123,223 +0.65(+9.09%)
Oct 08, 2010 7.150 7.160 7.100 7.150 37,531 +0.04(+0.56%)
Oct 07, 2010 7.100 7.130 7.060 7.110 33,602 +0.03(+0.42%)
Oct 06, 2010 7.060 7.110 7.060 7.080 75,985 -0.02(-0.28%)
Oct 05, 2010 7.140 7.150 7.090 7.100 70,719 -0.02(-0.28%)
Oct 04, 2010 7.100 7.130 7.075 7.120 53,994 +0.01(+0.14%)
Oct 01, 2010 7.150 7.150 7.100 7.110 10,592 +0.01(+0.14%)
Sep 30, 2010 7.060 7.130 7.060 7.100 51,671 -0.02(-0.28%)
Sep 29, 2010 7.110 7.180 7.060 7.120 35,389 +0.02(+0.28%)
Sep 28, 2010 7.090 7.130 7.040 7.100 16,930 +0.00(+0.00%)
Sep 27, 2010 7.110 7.120 7.090 7.100 11,094 +0.00(+0.00%)
Sep 24, 2010 7.170 7.170 7.100 7.100 26,872 +0.00(+0.00%)
Sep 23, 2010 7.030 7.150 7.030 7.100 19,987 +0.00(+0.00%)
Sep 22, 2010 7.100 7.110 7.070 7.100 22,011 +0.00(+0.00%)
Sep 21, 2010 7.060 7.110 7.060 7.100 12,008 -0.01(-0.14%)
Sep 20, 2010 7.118 7.160 7.080 7.110 18,850 +0.01(+0.14%)
Sep 17, 2010 7.110 7.140 7.010 7.100 12,474 -0.05(-0.70%)
Sep 15, 2010 7.040 7.150 7.000 7.150 26,550 +0.10(+1.42%)
Sep 14, 2010 7.110 7.140 7.050 7.050 7,754 -0.12(-1.67%)
Sep 13, 2010 7.030 7.189 7.030 7.170 3,780 +0.11(+1.56%)
Sep 10, 2010 7.060 7.140 7.028 7.060 8,155 +0.05(+0.71%)
Sep 09, 2010 7.120 7.320 7.010 7.010 21,578 -0.07(-0.99%)
Sep 08, 2010 7.120 7.210 7.010 7.080 11,931 -0.05(-0.70%)
Sep 07, 2010 7.190 7.190 7.110 7.130 9,118 -0.06(-0.83%)
Sep 03, 2010 7.280 7.280 7.120 7.190 9,575 -0.08(-1.10%)
Sep 02, 2010 7.250 7.280 7.150 7.270 12,130 +0.00(+0.00%)
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.