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 (%)
May 30, 2014 3.410 3.450 3.120 3.280 414,708 -0.11(-3.24%)
May 29, 2014 3.070 3.490 3.050 3.390 985,535 +0.39(+13.00%)
May 28, 2014 2.930 3.180 2.800 3.000 551,101 +0.16(+5.63%)
May 27, 2014 3.090 3.091 2.810 2.840 559,297 -0.21(-6.89%)
May 23, 2014 2.460 3.050 3.050 3.050 1,731,100 +0.64(+26.56%)
May 22, 2014 2.500 2.580 2.330 2.410 206,732 -0.06(-2.43%)
May 21, 2014 2.380 2.600 2.330 2.470 382,858 +0.08(+3.35%)
May 20, 2014 2.520 2.581 2.350 2.390 437,383 -0.21(-8.08%)
May 19, 2014 2.890 2.990 2.570 2.600 563,752 -0.28(-9.72%)
May 16, 2014 3.000 3.000 2.832 2.880 114,261 -0.09(-3.03%)
May 15, 2014 2.880 3.070 2.850 2.970 180,490 +0.01(+0.34%)
May 14, 2014 3.160 3.240 2.930 2.960 365,355 -0.25(-7.79%)
May 13, 2014 2.820 3.330 2.820 3.210 587,495 +0.38(+13.43%)
May 12, 2014 2.970 3.010 2.810 2.830 211,718 -0.08(-2.75%)
May 09, 2014 3.040 3.220 2.860 2.910 350,604 +0.10(+3.56%)
May 08, 2014 2.890 2.990 2.810 2.810 113,687 -0.09(-3.10%)
May 07, 2014 3.180 3.220 2.830 2.900 362,021 -0.31(-9.66%)
May 06, 2014 3.530 3.530 3.180 3.210 237,050 -0.33(-9.32%)
May 05, 2014 3.630 3.640 3.500 3.540 100,932 -0.13(-3.54%)
May 02, 2014 3.680 3.720 3.640 3.670 40,974 -0.05(-1.34%)
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.