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 (%)
Oct 30, 2009 8.480 8.499 7.950 8.030 64,378 -0.37(-4.40%)
Oct 29, 2009 8.340 8.800 7.910 8.400 87,357 +0.45(+5.66%)
Oct 28, 2009 8.460 8.520 7.920 7.950 107,177 -0.61(-7.13%)
Oct 27, 2009 8.560 8.810 8.450 8.560 64,670 -0.08(-0.93%)
Oct 26, 2009 8.890 9.034 8.500 8.640 74,815 -0.17(-1.93%)
Oct 23, 2009 8.910 9.093 8.750 8.810 59,502 -0.25(-2.76%)
Oct 22, 2009 9.150 9.150 8.800 9.060 96,206 -0.19(-2.05%)
Oct 21, 2009 9.000 9.540 9.000 9.250 241,205 +0.22(+2.44%)
Oct 20, 2009 9.020 9.240 8.720 9.030 153,164 +0.12(+1.35%)
Oct 19, 2009 8.650 8.950 8.560 8.910 100,665 +0.27(+3.12%)
Oct 16, 2009 8.750 8.750 8.560 8.640 23,168 -0.08(-0.92%)
Oct 15, 2009 8.560 8.780 8.510 8.720 59,240 +0.02(+0.23%)
Oct 14, 2009 8.850 8.850 8.540 8.700 59,744 +0.06(+0.69%)
Oct 13, 2009 8.650 8.700 8.300 8.640 84,435 -0.04(-0.46%)
Oct 12, 2009 8.770 8.940 8.670 8.680 78,460 -0.09(-1.03%)
Oct 09, 2009 8.800 8.840 8.711 8.770 37,873 +0.00(+0.00%)
Oct 08, 2009 8.570 8.870 8.540 8.770 185,103 +0.21(+2.45%)
Oct 07, 2009 8.600 8.600 8.410 8.560 73,425 +0.02(+0.23%)
Oct 06, 2009 8.350 8.599 8.350 8.540 86,305 +0.21(+2.52%)
Oct 05, 2009 8.360 8.491 8.200 8.330 65,055 -0.03(-0.36%)
Oct 02, 2009 8.450 8.510 8.160 8.360 88,881 -0.19(-2.22%)
Oct 01, 2009 8.910 9.050 8.530 8.550 216,580 -0.49(-5.42%)
Sep 30, 2009 8.990 9.040 8.550 9.040 110,536 +0.15(+1.69%)
Sep 29, 2009 8.960 9.140 8.786 8.890 90,520 -0.05(-0.56%)
Sep 28, 2009 8.670 8.940 8.570 8.940 61,703 +0.30(+3.47%)
Sep 25, 2009 8.700 8.700 8.450 8.640 81,955 -0.14(-1.59%)
Sep 24, 2009 9.200 9.200 8.510 8.780 283,502 -0.37(-4.04%)
Sep 23, 2009 9.300 9.360 9.060 9.150 196,412 -0.06(-0.65%)
Sep 22, 2009 9.250 9.400 9.100 9.210 253,886 -0.03(-0.32%)
Sep 21, 2009 9.660 9.660 9.020 9.240 269,866 -0.42(-4.35%)
Sep 18, 2009 9.740 9.850 9.450 9.660 143,950 +0.03(+0.31%)
Sep 17, 2009 9.460 9.800 9.450 9.630 160,981 +0.23(+2.45%)
Sep 16, 2009 9.510 9.550 9.370 9.400 111,021 +0.04(+0.43%)
Sep 15, 2009 9.250 9.480 9.205 9.360 133,044 +0.08(+0.86%)
Sep 14, 2009 9.250 9.470 9.200 9.280 68,213 -0.13(-1.38%)
Sep 11, 2009 9.550 9.560 9.250 9.410 112,910 -0.04(-0.42%)
Sep 10, 2009 9.520 9.520 9.260 9.450 101,366 -0.08(-0.84%)
Sep 09, 2009 9.690 9.690 9.380 9.530 139,709 -0.10(-1.04%)
Sep 08, 2009 9.930 9.930 9.450 9.630 241,426 +0.26(+2.77%)
Sep 04, 2009 9.250 9.500 9.160 9.370 276,542 +0.12(+1.30%)
Sep 03, 2009 9.250 9.280 9.080 9.250 135,990 +0.03(+0.33%)
Sep 02, 2009 9.290 9.420 9.080 9.220 45,397 -0.05(-0.54%)
Sep 01, 2009 9.600 9.790 9.250 9.270 139,976 -0.30(-3.13%)
Aug 31, 2009 9.500 9.570 9.350 9.570 112,363 -0.03(-0.31%)
Aug 28, 2009 10.10 10.10 9.500 9.600 116,229 -0.27(-2.74%)
Aug 27, 2009 10.11 10.22 9.800 9.870 139,886 -0.11(-1.10%)
Aug 26, 2009 10.10 10.10 9.930 9.980 100,544 -0.08(-0.80%)
Aug 25, 2009 10.16 10.20 9.800 10.06 137,773 -0.11(-1.08%)
Aug 24, 2009 10.25 10.49 9.960 10.17 174,628 -0.08(-0.78%)
Aug 21, 2009 10.53 10.69 9.830 10.25 430,819 -0.55(-5.09%)
Aug 20, 2009 10.71 10.95 10.47 10.80 245,012 +0.26(+2.47%)
Aug 19, 2009 10.64 10.90 10.22 10.54 179,608 -0.26(-2.41%)
Aug 18, 2009 10.57 10.99 10.57 10.80 133,951 +0.22(+2.08%)
Aug 17, 2009 11.50 11.50 10.55 10.58 210,045 -1.11(-9.50%)
Aug 14, 2009 12.00 12.12 11.61 11.69 82,714 -0.33(-2.75%)
Aug 13, 2009 12.24 12.35 12.02 12.02 76,554 -0.24(-1.96%)
Aug 12, 2009 12.19 12.69 12.00 12.26 115,668 -0.07(-0.57%)
Aug 11, 2009 13.38 13.48 12.20 12.33 201,201 -0.95(-7.15%)
Aug 10, 2009 11.57 13.48 11.25 13.28 613,298 +1.63(+13.99%)
Aug 07, 2009 12.12 12.12 11.50 11.65 99,170 -0.30(-2.51%)
Aug 06, 2009 12.50 12.60 11.64 11.95 75,669 -0.49(-3.94%)
Aug 05, 2009 12.52 12.63 12.09 12.44 83,562 -0.17(-1.35%)
Aug 04, 2009 12.55 12.70 12.31 12.61 63,189 +0.02(+0.16%)
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.