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, 2004 11.55 13.09 11.45 12.40 1,693,900 +0.84(+7.26%)
Nov 29, 2004 11.45 11.90 11.15 11.56 209,900 +0.20(+1.77%)
Nov 26, 2004 11.80 11.80 11.26 11.36 95,400 -0.04(-0.35%)
Nov 24, 2004 11.92 11.92 11.25 11.40 402,500 -0.35(-2.98%)
Nov 23, 2004 12.00 12.00 11.60 11.75 350,100 -0.06(-0.51%)
Nov 22, 2004 11.10 12.22 10.90 11.81 566,200 +0.65(+5.82%)
Nov 19, 2004 11.19 11.55 10.75 11.16 163,300 -0.22(-1.93%)
Nov 18, 2004 10.85 11.50 10.31 11.38 334,100 +0.48(+4.40%)
Nov 17, 2004 11.90 11.90 10.79 10.90 318,400 -0.62(-5.38%)
Nov 16, 2004 12.15 12.40 11.25 11.52 359,200 -0.71(-5.81%)
Nov 15, 2004 13.00 13.10 12.03 12.23 590,500 -0.52(-4.08%)
Nov 12, 2004 12.07 13.25 11.81 12.75 1,528,800 +0.95(+8.05%)
Nov 11, 2004 12.60 12.67 11.40 11.80 585,800 -0.65(-5.22%)
Nov 10, 2004 12.74 13.13 11.86 12.45 3,192,200 +1.35(+12.16%)
Nov 09, 2004 10.75 11.39 10.60 11.10 1,062,200 +0.53(+5.01%)
Nov 08, 2004 10.30 11.01 10.05 10.57 428,800 +0.37(+3.63%)
Nov 05, 2004 10.20 10.84 10.04 10.20 368,900 +0.12(+1.19%)
Nov 04, 2004 9.600 10.72 9.600 10.08 373,600 +0.53(+5.55%)
Nov 03, 2004 9.730 9.730 9.160 9.550 337,500 +0.20(+2.14%)
Nov 02, 2004 8.310 9.600 8.310 9.350 923,100 +0.97(+11.58%)
Nov 01, 2004 8.730 8.880 8.300 8.380 305,900 -0.27(-3.12%)
Oct 29, 2004 9.170 9.170 8.310 8.650 775,900 -0.40(-4.41%)
Oct 28, 2004 10.10 10.10 8.710 9.049 758,100 -1.15(-11.28%)
Oct 27, 2004 10.65 10.65 10.06 10.20 326,100 +0.29(+2.93%)
Oct 26, 2004 10.60 10.98 9.750 9.910 420,100 -0.84(-7.81%)
Oct 25, 2004 10.80 10.85 10.50 10.75 207,500 -0.05(-0.45%)
Oct 22, 2004 10.75 11.00 10.75 10.80 59,700 -0.05(-0.47%)
Oct 21, 2004 11.05 11.25 10.55 10.85 356,000 -0.20(-1.81%)
Oct 20, 2004 11.80 12.12 10.90 11.05 437,500 -0.82(-6.91%)
Oct 19, 2004 10.35 12.09 10.35 11.87 1,273,000 +1.82(+18.11%)
Oct 18, 2004 11.75 12.00 10.00 10.05 1,311,600 -1.65(-14.10%)
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.