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%)
Apr 01, 2009 8.760 9.320 8.500 9.170 120,885 +0.41(+4.68%)
Mar 31, 2009 9.050 9.280 8.640 8.760 103,690 -0.22(-2.45%)
Mar 30, 2009 9.650 9.650 8.590 8.980 168,741 -0.45(-4.77%)
Mar 26, 2009 9.440 9.720 9.320 9.430 138,007 +0.28(+3.06%)
Mar 25, 2009 9.500 9.930 9.000 9.150 164,890 -0.14(-1.51%)
Mar 24, 2009 9.290 9.600 8.976 9.290 92,770 -0.03(-0.32%)
Mar 23, 2009 9.320 9.500 9.130 9.320 121,927 +0.53(+6.03%)
Mar 20, 2009 8.990 9.210 8.670 8.790 69,122 -0.41(-4.46%)
Mar 19, 2009 9.920 9.956 9.010 9.200 117,444 -0.48(-4.96%)
Mar 18, 2009 9.530 9.950 9.313 9.680 86,557 +0.27(+2.87%)
Mar 17, 2009 9.100 9.510 8.860 9.410 90,251 +0.58(+6.57%)
Mar 16, 2009 9.300 9.330 8.750 8.830 133,544 -0.32(-3.50%)
Mar 13, 2009 9.640 9.990 8.700 9.150 208,942 -0.31(-3.28%)
Mar 12, 2009 8.880 9.500 8.510 9.460 227,832 +0.55(+6.17%)
Mar 11, 2009 8.780 9.180 8.550 8.910 153,148 +0.27(+3.12%)
Mar 10, 2009 8.180 9.380 8.159 8.640 318,188 +0.79(+10.06%)
Mar 09, 2009 8.130 8.200 7.670 7.850 89,819 -0.35(-4.27%)
Mar 06, 2009 8.220 8.433 8.050 8.200 80,584 +0.00(+0.00%)
Mar 05, 2009 8.800 8.800 7.930 8.200 161,522 -0.75(-8.38%)
Mar 04, 2009 8.110 9.200 7.950 8.950 192,450 +0.88(+10.90%)
Mar 02, 2009 8.370 8.500 7.880 8.070 101,272 -0.70(-7.98%)
Feb 27, 2009 8.500 9.248 8.200 8.770 70,763 +0.03(+0.34%)
Feb 26, 2009 9.130 9.470 8.590 8.740 97,111 -0.37(-4.06%)
Feb 25, 2009 9.020 9.250 8.740 9.110 85,441 +0.09(+1.00%)
Feb 24, 2009 8.780 9.170 8.370 9.020 81,960 +0.26(+2.97%)
Feb 23, 2009 9.250 9.350 8.530 8.760 97,004 -0.36(-3.95%)
Feb 20, 2009 9.360 9.360 8.870 9.120 96,914 -0.37(-3.90%)
Feb 19, 2009 10.05 10.26 9.400 9.490 75,147 -0.50(-5.01%)
Feb 18, 2009 10.39 10.39 9.900 9.990 78,481 -0.38(-3.66%)
Feb 17, 2009 10.81 10.98 10.02 10.37 120,735 -0.80(-7.16%)
Feb 13, 2009 10.87 11.39 10.75 11.17 118,964 +0.43(+4.00%)
Feb 12, 2009 10.36 11.05 10.26 10.74 138,413 -0.58(-5.12%)
Feb 11, 2009 11.39 11.95 10.85 11.32 115,771 -0.12(-1.05%)
Feb 10, 2009 11.17 11.94 11.00 11.44 276,104 +0.49(+4.47%)
Feb 09, 2009 11.30 12.80 10.71 10.95 505,977 -0.42(-3.69%)
Feb 06, 2009 10.00 11.96 9.990 11.37 417,699 +1.48(+14.96%)
Feb 05, 2009 9.740 10.10 9.540 9.890 93,407 -0.01(-0.10%)
Feb 04, 2009 9.090 10.34 9.090 9.900 361,785 +0.76(+8.32%)
Feb 03, 2009 8.140 9.300 8.100 9.140 347,535 +1.04(+12.84%)
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.