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 (%)
Jan 31, 2008 15.96 17.54 15.50 17.15 1,538,716 +0.90(+5.54%)
Jan 30, 2008 15.71 17.93 15.71 16.25 2,729,213 +0.54(+3.44%)
Jan 29, 2008 17.15 17.78 15.59 15.71 1,165,572 -0.73(-4.44%)
Jan 28, 2008 17.40 17.45 15.39 16.44 1,802,676 -1.56(-8.67%)
Jan 25, 2008 16.40 18.38 16.01 18.00 3,423,701 +3.01(+20.08%)
Jan 24, 2008 12.27 15.29 11.96 14.99 2,417,881 +3.32(+28.45%)
Jan 23, 2008 11.20 12.00 10.50 11.67 1,545,187 -0.53(-4.34%)
Jan 22, 2008 10.61 12.64 10.02 12.20 1,052,513 -0.48(-3.79%)
Jan 21, 2008 13.75 13.75 12.33 12.68 879,018 +0.00(+0.00%)
Jan 18, 2008 13.75 13.75 12.33 12.68 878,674 -0.26(-2.01%)
Jan 17, 2008 14.50 15.07 12.86 12.94 662,881 -1.51(-10.45%)
Jan 16, 2008 15.50 15.64 13.80 14.45 1,130,295 -1.77(-10.91%)
Jan 15, 2008 17.33 17.50 16.00 16.22 892,281 -1.78(-9.89%)
Jan 14, 2008 18.66 18.70 17.61 18.00 413,611 -0.13(-0.72%)
Jan 11, 2008 18.82 18.84 17.60 18.13 704,269 -1.22(-6.30%)
Jan 10, 2008 18.25 19.97 17.60 19.35 1,207,530 +1.36(+7.56%)
Jan 09, 2008 18.29 18.89 17.52 17.99 691,093 +0.38(+2.17%)
Jan 08, 2008 18.21 19.50 17.50 17.61 846,149 -0.54(-2.99%)
Jan 07, 2008 19.50 19.50 17.11 18.15 869,273 -0.45(-2.42%)
Jan 04, 2008 19.65 19.70 18.52 18.60 824,896 -1.74(-8.55%)
Jan 03, 2008 20.75 21.19 20.11 20.34 525,009 -0.31(-1.50%)
Jan 02, 2008 22.25 22.43 20.25 20.65 691,641 -1.25(-5.71%)
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.