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 (%)
May 31, 2007 9.900 9.940 8.680 9.140 350,285 -0.39(-4.09%)
May 30, 2007 9.000 9.650 8.930 9.530 352,316 +0.18(+1.93%)
May 29, 2007 9.150 9.650 9.100 9.350 230,970 +0.15(+1.63%)
May 25, 2007 10.00 10.00 9.110 9.200 212,325 -0.81(-8.09%)
May 24, 2007 9.560 10.18 8.760 10.01 762,370 +0.44(+4.60%)
May 23, 2007 8.400 9.600 8.230 9.570 534,447 +1.42(+17.42%)
May 22, 2007 7.390 8.150 7.224 8.150 236,972 +0.95(+13.19%)
May 21, 2007 6.850 7.300 6.850 7.200 60,418 +0.30(+4.35%)
May 18, 2007 6.760 6.900 6.760 6.900 34,691 +0.09(+1.32%)
May 17, 2007 6.690 6.830 6.690 6.810 25,770 +0.13(+1.99%)
May 16, 2007 6.600 6.683 6.600 6.677 20,689 +0.14(+2.09%)
May 15, 2007 6.599 6.620 6.520 6.540 22,893 +0.00(+0.00%)
May 14, 2007 6.640 6.670 6.510 6.540 21,678 +0.00(+0.00%)
May 11, 2007 6.600 6.660 6.540 6.540 21,581 -0.05(-0.76%)
May 10, 2007 6.540 6.716 6.540 6.590 30,050 +0.08(+1.23%)
May 09, 2007 6.740 6.750 6.510 6.510 21,325 -0.22(-3.27%)
May 08, 2007 6.590 6.750 6.590 6.730 12,713 +0.20(+3.06%)
May 07, 2007 6.510 6.570 6.510 6.530 20,897 -0.07(-1.06%)
May 04, 2007 6.600 6.680 6.600 6.600 12,101 -0.01(-0.15%)
May 03, 2007 6.719 6.720 6.600 6.610 17,550 -0.01(-0.15%)
May 02, 2007 6.650 6.780 6.620 6.620 25,947 -0.02(-0.30%)
May 01, 2007 6.730 6.730 6.640 6.640 14,919 -0.14(-2.06%)
Apr 30, 2007 6.800 6.800 6.730 6.780 25,662 +0.09(+1.34%)
Apr 27, 2007 6.430 6.850 6.430 6.690 93,774 +0.22(+3.40%)
Apr 26, 2007 6.730 6.750 6.440 6.470 55,810 -0.20(-3.00%)
Apr 25, 2007 6.660 6.950 6.640 6.670 47,542 +0.05(+0.76%)
Apr 24, 2007 6.800 6.800 6.600 6.620 147,108 -0.11(-1.63%)
Apr 23, 2007 6.700 6.980 6.610 6.730 67,741 +0.04(+0.60%)
Apr 20, 2007 6.680 6.800 6.600 6.690 24,352 +0.07(+1.06%)
Apr 19, 2007 6.620 6.690 6.590 6.620 18,180 -0.05(-0.75%)
Apr 18, 2007 6.610 6.750 6.600 6.670 15,261 +0.01(+0.15%)
Apr 17, 2007 6.750 6.850 6.660 6.660 16,619 -0.09(-1.33%)
Apr 16, 2007 6.590 6.840 6.590 6.750 25,231 +0.16(+2.43%)
Apr 13, 2007 6.840 6.840 6.500 6.590 20,677 -0.30(-4.31%)
Apr 12, 2007 6.840 7.000 6.700 6.887 16,090 -0.00(-0.04%)
Apr 11, 2007 6.640 7.030 6.640 6.890 40,232 +0.20(+2.99%)
Apr 10, 2007 6.500 6.750 6.500 6.690 42,199 +0.28(+4.37%)
Apr 09, 2007 6.210 6.440 6.210 6.410 26,234 +0.16(+2.56%)
Apr 05, 2007 6.170 6.300 6.140 6.250 22,160 +0.12(+1.96%)
Apr 04, 2007 6.140 6.170 6.080 6.130 10,030 +0.04(+0.66%)
Apr 03, 2007 6.150 6.200 6.080 6.090 20,811 -0.06(-0.98%)
Apr 02, 2007 6.100 6.160 6.040 6.150 15,549 +0.10(+1.65%)
Mar 30, 2007 6.010 6.132 6.010 6.050 13,050 +0.01(+0.17%)
Mar 29, 2007 6.000 6.100 6.000 6.040 73,974 +0.02(+0.33%)
Mar 28, 2007 6.110 6.110 6.000 6.020 39,413 -0.09(-1.47%)
Mar 27, 2007 6.330 6.330 6.110 6.110 16,421 -0.22(-3.43%)
Mar 26, 2007 6.300 6.400 6.280 6.327 23,257 +0.03(+0.43%)
Mar 23, 2007 6.300 6.310 6.150 6.300 42,686 +0.07(+1.12%)
Mar 22, 2007 6.290 6.310 6.090 6.230 50,326 +0.12(+1.96%)
Mar 21, 2007 6.100 6.320 6.050 6.110 69,852 +0.02(+0.33%)
Mar 20, 2007 6.250 6.250 6.000 6.090 62,033 -0.04(-0.65%)
Mar 19, 2007 6.140 6.200 5.980 6.130 72,893 +0.08(+1.32%)
Mar 16, 2007 6.300 6.300 6.000 6.050 58,439 -0.10(-1.63%)
Mar 15, 2007 6.090 6.170 5.970 6.150 59,174 +0.00(+0.00%)
Mar 14, 2007 6.240 6.280 6.110 6.150 43,480 +0.00(+0.00%)
Mar 13, 2007 6.020 6.450 5.800 6.150 96,280 +0.13(+2.16%)
Mar 12, 2007 6.110 6.220 6.000 6.020 75,727 +0.02(+0.33%)
Mar 09, 2007 6.020 6.060 5.900 6.000 46,465 -0.02(-0.33%)
Mar 08, 2007 6.080 6.350 6.020 6.020 75,068 -0.03(-0.50%)
Mar 07, 2007 6.080 6.080 5.820 6.050 47,276 +0.08(+1.34%)
Mar 06, 2007 6.100 6.250 5.950 5.970 77,910 -0.18(-2.93%)
Mar 05, 2007 5.910 6.280 5.910 6.150 83,254 +0.11(+1.82%)
Mar 02, 2007 6.100 6.170 5.860 6.040 69,395 -0.03(-0.49%)
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.