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 (%)
Dec 31, 2007 22.28 22.91 21.82 21.90 548,989 -1.26(-5.44%)
Dec 28, 2007 24.14 24.70 22.83 23.16 614,067 -0.24(-1.03%)
Dec 27, 2007 23.87 26.00 23.10 23.40 1,671,689 -0.35(-1.47%)
Dec 26, 2007 22.00 23.98 21.51 23.75 819,300 +1.96(+8.99%)
Dec 24, 2007 21.72 21.88 21.20 21.79 277,370 +0.79(+3.76%)
Dec 21, 2007 20.79 21.38 20.27 21.00 523,325 +0.50(+2.44%)
Dec 20, 2007 20.80 20.96 19.65 20.50 513,167 -0.10(-0.49%)
Dec 19, 2007 19.83 21.79 19.61 20.60 898,524 +0.44(+2.18%)
Dec 18, 2007 20.17 20.73 19.30 20.16 446,412 -0.01(-0.05%)
Dec 17, 2007 22.42 22.42 19.62 20.17 762,861 -1.63(-7.48%)
Dec 14, 2007 21.23 23.00 20.91 21.80 716,483 +0.37(+1.73%)
Dec 13, 2007 21.81 22.35 20.96 21.43 910,747 -1.62(-7.03%)
Dec 12, 2007 24.20 24.49 22.14 23.05 981,165 +0.20(+0.88%)
Dec 11, 2007 24.95 26.44 22.06 22.85 1,154,770 -2.85(-11.09%)
Dec 10, 2007 25.94 26.79 25.21 25.70 927,536 +0.27(+1.06%)
Dec 07, 2007 26.20 26.50 25.01 25.43 981,767 -0.26(-1.01%)
Dec 06, 2007 26.53 27.74 24.76 25.69 1,841,358 -0.31(-1.19%)
Dec 05, 2007 25.32 27.09 24.52 26.00 2,417,593 +2.62(+11.21%)
Dec 04, 2007 23.75 24.61 22.50 23.38 1,087,251 -0.66(-2.75%)
Dec 03, 2007 23.51 26.26 22.05 24.04 3,216,611 +0.60(+2.56%)
Nov 30, 2007 20.80 23.45 20.30 23.44 3,198,299 +4.36(+22.85%)
Nov 29, 2007 20.25 20.35 18.56 19.08 1,717,983 -1.28(-6.29%)
Nov 28, 2007 19.10 21.21 18.16 20.36 3,519,826 +3.37(+19.84%)
Nov 27, 2007 19.90 19.92 16.55 16.99 2,693,718 -2.25(-11.69%)
Nov 26, 2007 21.67 22.60 19.06 19.24 1,871,682 -2.74(-12.47%)
Nov 23, 2007 23.55 24.74 21.54 21.98 534,862 -1.31(-5.62%)
Nov 21, 2007 23.14 26.52 22.22 23.29 3,334,195 -6.31(-21.32%)
Nov 20, 2007 28.50 30.15 27.31 29.60 993,650 +2.35(+8.62%)
Nov 19, 2007 28.60 28.80 26.90 27.25 492,642 -1.55(-5.38%)
Nov 16, 2007 28.25 29.15 27.32 28.80 509,968 +0.80(+2.86%)
Nov 15, 2007 29.25 29.89 27.20 28.00 737,128 -2.30(-7.59%)
Nov 14, 2007 32.00 32.50 29.05 30.30 1,419,833 +1.10(+3.77%)
Nov 13, 2007 26.75 29.25 25.31 29.20 1,955,049 +4.33(+17.41%)
Nov 12, 2007 31.05 32.92 23.53 24.87 2,238,752 -7.58(-23.36%)
Nov 09, 2007 31.26 33.79 31.00 32.45 868,900 -0.95(-2.84%)
Nov 08, 2007 38.20 39.25 30.75 33.40 2,085,467 -3.89(-10.43%)
Nov 07, 2007 35.78 39.99 34.95 37.29 3,545,887 +3.25(+9.55%)
Nov 06, 2007 33.93 34.25 32.51 34.04 549,060 +0.92(+2.78%)
Nov 05, 2007 31.55 34.15 30.42 33.12 662,144 -0.53(-1.58%)
Nov 02, 2007 34.69 35.22 32.80 33.65 743,753 -1.04(-3.00%)
Nov 01, 2007 34.00 35.78 33.30 34.69 748,107 -0.11(-0.32%)
Oct 31, 2007 32.79 35.37 32.75 34.80 804,998 +1.60(+4.82%)
Oct 30, 2007 33.50 35.18 32.80 33.20 768,863 -0.84(-2.47%)
Oct 29, 2007 35.75 36.49 33.66 34.04 962,556 -1.15(-3.27%)
Oct 26, 2007 33.32 36.07 32.30 35.19 1,397,161 +2.07(+6.25%)
Oct 25, 2007 34.07 34.70 32.10 33.12 863,367 -1.51(-4.36%)
Oct 24, 2007 34.41 35.40 32.91 34.63 750,385 -0.84(-2.37%)
Oct 23, 2007 36.45 36.92 34.92 35.47 1,323,214 +0.34(+0.97%)
Oct 22, 2007 31.48 35.89 30.48 35.13 3,059,200 +1.01(+2.96%)
Oct 19, 2007 37.60 39.28 33.75 34.12 1,879,680 -3.63(-9.62%)
Oct 18, 2007 37.01 38.51 37.00 37.75 864,785 -0.85(-2.20%)
Oct 17, 2007 40.69 40.75 37.03 38.60 1,533,408 -0.24(-0.62%)
Oct 16, 2007 38.69 41.75 37.15 38.84 2,907,800 +1.16(+3.08%)
Oct 15, 2007 38.02 39.80 36.25 37.68 1,015,625 +0.11(+0.29%)
Oct 12, 2007 37.62 39.00 36.90 37.57 1,426,408 +0.87(+2.37%)
Oct 11, 2007 41.75 41.97 35.70 36.70 3,032,190 -4.38(-10.66%)
Oct 10, 2007 40.56 42.00 38.37 41.08 2,705,099 +0.84(+2.09%)
Oct 09, 2007 35.80 40.85 35.78 40.24 4,047,874 +5.19(+14.81%)
Oct 08, 2007 37.63 39.81 34.81 35.05 2,539,511 -4.05(-10.36%)
Oct 05, 2007 42.00 42.50 37.50 39.10 3,723,592 -1.80(-4.40%)
Oct 04, 2007 43.82 44.00 39.25 40.90 4,128,071 -2.35(-5.43%)
Oct 03, 2007 40.77 47.68 39.00 43.25 9,582,782 -0.25(-0.57%)
Oct 02, 2007 40.18 43.78 38.10 43.50 8,653,585 +6.22(+16.68%)
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.