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 (%)
Apr 30, 2009 11.90 12.49 11.55 11.73 259,264 -0.06(-0.51%)
Apr 29, 2009 11.20 11.90 11.20 11.79 220,424 +0.69(+6.22%)
Apr 28, 2009 11.09 11.56 10.84 11.10 178,485 +0.04(+0.36%)
Apr 27, 2009 11.40 11.49 10.84 11.06 244,158 -0.45(-3.91%)
Apr 24, 2009 11.85 12.15 11.40 11.51 226,022 -0.18(-1.54%)
Apr 23, 2009 11.51 11.87 11.25 11.69 149,473 +0.16(+1.39%)
Apr 22, 2009 11.80 12.25 11.53 11.53 160,580 -0.27(-2.29%)
Apr 21, 2009 11.24 12.00 10.95 11.80 245,153 +0.86(+7.86%)
Apr 20, 2009 12.25 12.26 10.70 10.94 324,526 -1.54(-12.34%)
Apr 17, 2009 12.97 13.20 12.27 12.48 325,655 -0.29(-2.27%)
Apr 16, 2009 12.15 13.07 11.90 12.77 388,821 +0.68(+5.62%)
Apr 15, 2009 12.71 12.74 11.57 12.09 291,292 -0.16(-1.31%)
Apr 14, 2009 11.74 12.84 11.30 12.25 662,233 +0.91(+8.02%)
Apr 13, 2009 10.00 11.91 9.790 11.34 595,162 +1.27(+12.61%)
Apr 09, 2009 10.00 10.20 9.910 10.07 150,481 +0.33(+3.39%)
Apr 08, 2009 9.810 9.870 9.510 9.740 74,126 +0.15(+1.56%)
Apr 07, 2009 9.690 10.00 9.340 9.590 85,561 -0.40(-4.00%)
Apr 06, 2009 10.15 10.20 9.720 9.990 114,567 -0.16(-1.58%)
Apr 03, 2009 9.680 10.25 9.500 10.15 145,530 +0.40(+4.10%)
Apr 02, 2009 9.470 10.20 9.380 9.750 244,071 +0.58(+6.32%)
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.