Indicators

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	3.880	4.170	3.510	4.170	1,265,118	+0.23(+5.84%)
Jun 27, 2014	4.160	4.200	3.900	3.940	363,604	-0.24(-5.74%)
Jun 26, 2014	4.210	4.365	4.130	4.180	283,847	-0.09(-2.11%)
Jun 25, 2014	4.280	4.400	4.070	4.270	574,464	-0.06(-1.39%)
Jun 24, 2014	4.190	4.420	4.100	4.330	555,612	+0.08(+1.88%)
Jun 23, 2014	4.200	4.570	4.030	4.250	612,978	-0.08(-1.85%)
Jun 20, 2014	4.940	5.100	4.170	4.330	2,168,388	-0.35(-7.48%)
Jun 19, 2014	4.460	4.780	4.350	4.680	727,526	+0.28(+6.36%)
Jun 18, 2014	4.460	4.460	4.080	4.400	426,015	+0.03(+0.69%)
Jun 17, 2014	4.180	4.430	4.180	4.370	391,263	+0.20(+4.80%)
Jun 16, 2014	4.000	4.440	3.970	4.170	424,480	+0.13(+3.22%)
Jun 13, 2014	4.530	4.660	4.020	4.040	1,062,538	-0.49(-10.82%)
Jun 12, 2014	4.850	4.850	4.460	4.530	779,639	-0.36(-7.36%)
Jun 11, 2014	4.500	5.080	4.400	4.890	1,339,262	+0.41(+9.15%)
Jun 10, 2014	4.400	4.650	4.300	4.480	557,866	+0.60(+15.46%)
Jun 06, 2014	3.790	3.920	3.760	3.880	469,881	+0.13(+3.47%)
Jun 05, 2014	3.700	4.080	3.700	3.750	1,122,791	+0.06(+1.63%)
Jun 04, 2014	3.380	3.900	3.380	3.690	1,756,444	+0.33(+9.82%)
Jun 03, 2014	3.270	3.430	3.220	3.360	179,940	+0.09(+2.75%)

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.