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 28, 2008 6.100 6.410 6.000 6.350 248,904 +0.11(+1.76%)
Nov 26, 2008 6.200 6.360 5.710 6.240 385,187 -0.11(-1.73%)
Nov 25, 2008 4.510 6.740 4.480 6.350 940,085 +1.17(+22.59%)
Nov 24, 2008 5.210 5.690 5.059 5.180 631,594 +0.15(+2.98%)
Nov 21, 2008 4.800 5.290 4.750 5.030 351,949 +0.31(+6.57%)
Nov 20, 2008 5.830 5.930 4.540 4.720 370,809 -1.20(-20.27%)
Nov 19, 2008 6.420 6.420 5.850 5.920 122,380 -0.50(-7.79%)
Nov 18, 2008 6.620 6.950 6.060 6.420 269,655 -0.20(-3.02%)
Nov 17, 2008 7.810 7.975 6.580 6.620 283,150 -1.38(-17.25%)
Nov 14, 2008 8.490 8.490 7.750 8.000 124,014 -0.08(-0.99%)
Nov 13, 2008 7.960 8.320 7.240 8.080 283,680 -0.01(-0.12%)
Nov 12, 2008 8.600 8.890 8.000 8.090 149,804 -0.83(-9.30%)
Nov 11, 2008 8.710 9.030 8.310 8.920 98,731 -0.04(-0.45%)
Nov 10, 2008 9.060 9.350 8.800 8.960 118,533 +0.42(+4.92%)
Nov 07, 2008 8.610 8.800 8.310 8.540 93,400 +0.24(+2.89%)
Nov 06, 2008 9.520 9.520 8.200 8.300 168,320 -1.04(-11.13%)
Nov 05, 2008 10.03 10.08 9.250 9.340 172,064 -0.45(-4.60%)
Nov 04, 2008 9.420 10.41 9.110 9.790 281,365 +0.57(+6.18%)
Nov 03, 2008 9.290 9.490 8.990 9.220 124,356 +0.24(+2.67%)
Oct 31, 2008 8.650 8.980 8.310 8.980 106,096 +0.18(+2.05%)
Oct 30, 2008 8.600 8.840 8.160 8.800 190,595 +0.55(+6.67%)
Oct 29, 2008 7.990 8.570 7.570 8.250 247,092 +0.37(+4.70%)
Oct 28, 2008 7.440 7.950 7.000 7.880 229,210 +0.71(+9.90%)
Oct 27, 2008 7.730 7.930 7.160 7.170 207,075 -0.78(-9.81%)
Oct 24, 2008 7.800 8.110 7.560 7.950 190,675 -0.21(-2.57%)
Oct 23, 2008 8.970 9.126 8.050 8.160 217,542 -0.71(-8.00%)
Oct 22, 2008 9.800 9.870 8.570 8.870 241,739 -0.92(-9.40%)
Oct 21, 2008 9.790 10.20 9.500 9.790 291,285 -0.40(-3.93%)
Oct 20, 2008 9.980 10.32 9.610 10.19 362,796 +0.71(+7.49%)
Oct 17, 2008 9.490 9.950 8.500 9.480 295,504 +0.00(+0.00%)
Oct 16, 2008 9.020 9.600 8.580 9.480 208,211 +0.39(+4.29%)
Oct 15, 2008 9.710 9.920 9.050 9.090 327,092 -1.06(-10.44%)
Oct 14, 2008 11.29 11.40 9.700 10.15 395,020 -0.63(-5.84%)
Oct 13, 2008 9.500 10.78 9.470 10.78 361,536 +1.73(+19.12%)
Oct 10, 2008 8.310 9.150 7.980 9.050 457,056 -0.10(-1.09%)
Oct 09, 2008 10.00 10.49 9.000 9.150 317,687 -0.71(-7.20%)
Oct 08, 2008 9.320 10.44 9.320 9.860 321,975 +0.02(+0.20%)
Oct 07, 2008 10.70 10.75 9.630 9.840 211,480 -1.00(-9.23%)
Oct 06, 2008 10.25 10.85 9.300 10.84 398,075 -0.08(-0.73%)
Oct 03, 2008 11.75 11.98 10.70 10.92 187,369 -0.33(-2.93%)
Oct 02, 2008 12.40 12.40 10.62 11.25 225,259 -0.37(-3.18%)
Oct 01, 2008 11.27 11.94 10.84 11.62 213,377 +0.07(+0.61%)
Sep 30, 2008 10.53 11.74 10.53 11.55 369,507 +1.15(+11.06%)
Sep 29, 2008 12.83 13.00 10.05 10.40 508,697 -2.70(-20.61%)
Sep 26, 2008 12.94 13.25 12.82 13.10 176,143 -0.57(-4.20%)
Sep 25, 2008 13.51 14.00 13.25 13.67 148,549 +0.01(+0.10%)
Sep 24, 2008 13.05 13.66 12.85 13.66 237,687 +0.31(+2.32%)
Sep 23, 2008 13.66 14.17 13.00 13.35 184,795 -0.47(-3.40%)
Sep 22, 2008 14.51 14.66 13.64 13.82 300,627 -0.73(-5.02%)
Sep 19, 2008 15.33 15.33 13.51 14.55 716,562 +2.00(+15.94%)
Sep 18, 2008 11.73 12.55 11.41 12.55 665,616 +1.17(+10.28%)
Sep 17, 2008 12.10 12.14 11.19 11.38 522,271 -0.98(-7.93%)
Sep 16, 2008 12.22 12.70 11.65 12.36 735,214 -0.74(-5.65%)
Sep 15, 2008 12.50 13.27 12.28 13.10 387,670 -0.36(-2.67%)
Sep 12, 2008 12.98 13.75 12.83 13.46 243,203 +0.20(+1.51%)
Sep 11, 2008 12.35 13.57 12.15 13.26 518,285 -0.40(-2.93%)
Sep 10, 2008 13.24 13.90 13.24 13.66 562,489 +0.51(+3.88%)
Sep 09, 2008 14.60 14.91 13.03 13.15 518,198 -1.55(-10.54%)
Sep 08, 2008 15.85 16.00 14.50 14.70 365,341 -0.43(-2.84%)
Sep 05, 2008 14.95 15.37 14.22 15.13 414,169 +0.11(+0.73%)
Sep 04, 2008 16.05 16.25 15.00 15.02 566,035 -1.07(-6.65%)
Sep 03, 2008 16.56 16.98 16.02 16.09 505,682 -0.71(-4.23%)
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.