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 (%)
Jan 30, 2009 8.050 8.170 7.950 8.050 77,545 +0.02(+0.25%)
Jan 29, 2009 8.090 8.180 7.890 8.030 47,807 -0.09(-1.11%)
Jan 28, 2009 7.590 8.170 7.590 8.120 105,121 +0.62(+8.27%)
Jan 27, 2009 7.200 7.640 7.200 7.500 35,477 +0.30(+4.17%)
Jan 26, 2009 6.940 7.350 6.900 7.200 90,288 +0.23(+3.30%)
Jan 23, 2009 6.780 7.100 6.780 6.970 49,839 -0.04(-0.57%)
Jan 22, 2009 7.320 7.370 6.880 7.010 86,844 -0.62(-8.13%)
Jan 21, 2009 7.280 7.630 7.200 7.630 58,075 +0.41(+5.68%)
Jan 20, 2009 7.600 7.600 7.100 7.220 136,607 -0.32(-4.24%)
Jan 16, 2009 7.280 7.670 7.280 7.540 101,966 +0.33(+4.58%)
Jan 15, 2009 7.060 7.489 6.880 7.210 111,953 -0.22(-2.96%)
Jan 14, 2009 7.820 7.970 7.250 7.430 86,089 -0.65(-8.04%)
Jan 13, 2009 7.900 8.140 7.900 8.080 58,751 +0.18(+2.28%)
Jan 12, 2009 8.130 8.170 7.870 7.900 81,737 -0.21(-2.59%)
Jan 09, 2009 8.230 8.420 7.989 8.110 83,867 -0.19(-2.29%)
Jan 08, 2009 8.100 8.460 7.820 8.300 57,878 +0.05(+0.61%)
Jan 07, 2009 8.300 8.500 7.920 8.250 149,430 -0.05(-0.60%)
Jan 06, 2009 8.200 8.500 8.080 8.300 148,699 +0.12(+1.47%)
Jan 05, 2009 7.900 8.340 7.790 8.180 197,479 +0.39(+5.01%)
Jan 02, 2009 7.030 7.930 7.030 7.790 162,578 +0.76(+10.81%)
Dec 31, 2008 7.010 7.200 6.760 7.030 140,699 -0.02(-0.28%)
Dec 30, 2008 6.950 7.050 6.810 7.050 105,776 +0.08(+1.15%)
Dec 29, 2008 7.440 7.470 6.790 6.970 103,545 -0.41(-5.56%)
Dec 26, 2008 7.500 7.750 7.300 7.380 138,039 -0.01(-0.14%)
Dec 24, 2008 7.530 7.880 7.300 7.390 72,706 -0.17(-2.25%)
Dec 23, 2008 7.890 7.890 7.400 7.560 123,138 -0.04(-0.53%)
Dec 22, 2008 8.260 8.400 7.410 7.600 135,288 -0.67(-8.10%)
Dec 19, 2008 8.240 8.460 8.100 8.270 88,198 +0.01(+0.12%)
Dec 18, 2008 8.590 8.700 8.100 8.260 90,432 -0.35(-4.07%)
Dec 17, 2008 8.230 8.680 8.010 8.610 142,745 +0.36(+4.36%)
Dec 16, 2008 7.600 8.290 7.600 8.250 424,197 +0.25(+3.12%)
Dec 15, 2008 8.000 8.250 7.960 8.000 130,584 -0.03(-0.37%)
Dec 12, 2008 7.560 8.170 7.410 8.030 382,188 +0.03(+0.37%)
Dec 11, 2008 8.150 8.360 7.700 8.000 918,347 -0.33(-3.96%)
Dec 10, 2008 8.110 8.500 8.110 8.330 130,218 +0.24(+2.97%)
Dec 09, 2008 8.120 8.480 8.000 8.090 307,459 +0.08(+1.00%)
Dec 08, 2008 7.790 8.200 7.400 8.010 289,294 +0.66(+8.98%)
Dec 05, 2008 6.750 7.450 6.590 7.350 194,210 +0.45(+6.52%)
Dec 04, 2008 6.890 7.480 6.500 6.900 197,905 -0.22(-3.09%)
Dec 03, 2008 6.670 7.170 6.470 7.120 196,289 +0.39(+5.79%)
Dec 02, 2008 6.620 6.840 6.280 6.730 208,077 +0.43(+6.83%)
Dec 01, 2008 6.150 6.550 5.970 6.300 351,886 -0.05(-0.79%)
Nov 28, 2008 6.100 6.410 6.000 6.350 248,904 +0.11(+1.76%)
Nov 26, 2008 6.200 6.360 5.710 6.240 385,187 -0.11(-1.73%)
Nov 25, 2008 4.510 6.740 4.480 6.350 940,085 +1.17(+22.59%)
Nov 24, 2008 5.210 5.690 5.059 5.180 631,594 +0.15(+2.98%)
Nov 21, 2008 4.800 5.290 4.750 5.030 351,949 +0.31(+6.57%)
Nov 20, 2008 5.830 5.930 4.540 4.720 370,809 -1.20(-20.27%)
Nov 19, 2008 6.420 6.420 5.850 5.920 122,380 -0.50(-7.79%)
Nov 18, 2008 6.620 6.950 6.060 6.420 269,655 -0.20(-3.02%)
Nov 17, 2008 7.810 7.975 6.580 6.620 283,150 -1.38(-17.25%)
Nov 14, 2008 8.490 8.490 7.750 8.000 124,014 -0.08(-0.99%)
Nov 13, 2008 7.960 8.320 7.240 8.080 283,680 -0.01(-0.12%)
Nov 12, 2008 8.600 8.890 8.000 8.090 149,804 -0.83(-9.30%)
Nov 11, 2008 8.710 9.030 8.310 8.920 98,731 -0.04(-0.45%)
Nov 10, 2008 9.060 9.350 8.800 8.960 118,533 +0.42(+4.92%)
Nov 07, 2008 8.610 8.800 8.310 8.540 93,400 +0.24(+2.89%)
Nov 06, 2008 9.520 9.520 8.200 8.300 168,320 -1.04(-11.13%)
Nov 05, 2008 10.03 10.08 9.250 9.340 172,064 -0.45(-4.60%)
Nov 04, 2008 9.420 10.41 9.110 9.790 281,365 +0.57(+6.18%)
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.