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 (%)
Aug 31, 2009 9.500 9.570 9.350 9.570 112,363 -0.03(-0.31%)
Aug 28, 2009 10.10 10.10 9.500 9.600 116,229 -0.27(-2.74%)
Aug 27, 2009 10.11 10.22 9.800 9.870 139,886 -0.11(-1.10%)
Aug 26, 2009 10.10 10.10 9.930 9.980 100,544 -0.08(-0.80%)
Aug 25, 2009 10.16 10.20 9.800 10.06 137,773 -0.11(-1.08%)
Aug 24, 2009 10.25 10.49 9.960 10.17 174,628 -0.08(-0.78%)
Aug 21, 2009 10.53 10.69 9.830 10.25 430,819 -0.55(-5.09%)
Aug 20, 2009 10.71 10.95 10.47 10.80 245,012 +0.26(+2.47%)
Aug 19, 2009 10.64 10.90 10.22 10.54 179,608 -0.26(-2.41%)
Aug 18, 2009 10.57 10.99 10.57 10.80 133,951 +0.22(+2.08%)
Aug 17, 2009 11.50 11.50 10.55 10.58 210,045 -1.11(-9.50%)
Aug 14, 2009 12.00 12.12 11.61 11.69 82,714 -0.33(-2.75%)
Aug 13, 2009 12.24 12.35 12.02 12.02 76,554 -0.24(-1.96%)
Aug 12, 2009 12.19 12.69 12.00 12.26 115,668 -0.07(-0.57%)
Aug 11, 2009 13.38 13.48 12.20 12.33 201,201 -0.95(-7.15%)
Aug 10, 2009 11.57 13.48 11.25 13.28 613,298 +1.63(+13.99%)
Aug 07, 2009 12.12 12.12 11.50 11.65 99,170 -0.30(-2.51%)
Aug 06, 2009 12.50 12.60 11.64 11.95 75,669 -0.49(-3.94%)
Aug 05, 2009 12.52 12.63 12.09 12.44 83,562 -0.17(-1.35%)
Aug 04, 2009 12.55 12.70 12.31 12.61 63,189 +0.02(+0.16%)
Aug 03, 2009 12.46 12.67 12.39 12.59 77,423 +0.16(+1.29%)
Jul 31, 2009 12.47 12.70 12.40 12.43 80,842 +0.07(+0.57%)
Jul 30, 2009 12.17 12.77 12.05 12.36 141,736 +0.36(+3.00%)
Jul 29, 2009 11.88 12.13 11.75 12.00 85,376 -0.15(-1.23%)
Jul 28, 2009 12.09 12.37 11.61 12.15 116,224 -0.20(-1.62%)
Jul 27, 2009 12.36 12.40 12.05 12.35 83,131 +0.17(+1.40%)
Jul 24, 2009 12.35 12.46 11.88 12.18 64,764 -0.05(-0.41%)
Jul 23, 2009 11.99 12.71 11.81 12.23 153,056 +0.25(+2.09%)
Jul 22, 2009 11.17 12.07 11.13 11.98 143,370 +0.62(+5.46%)
Jul 21, 2009 11.50 11.50 11.12 11.36 68,371 -0.09(-0.79%)
Jul 20, 2009 11.33 11.54 11.16 11.45 99,940 +0.19(+1.69%)
Jul 17, 2009 11.10 11.44 10.99 11.26 76,489 +0.18(+1.62%)
Jul 16, 2009 10.68 11.08 10.54 11.08 75,808 +0.28(+2.59%)
Jul 15, 2009 10.21 10.85 10.00 10.80 124,268 +1.05(+10.77%)
Jul 14, 2009 9.910 9.930 9.600 9.750 33,846 -0.09(-0.91%)
Jul 13, 2009 9.620 9.890 9.120 9.840 55,439 +0.45(+4.79%)
Jul 10, 2009 10.00 10.01 9.220 9.390 91,119 -0.60(-6.01%)
Jul 09, 2009 9.230 10.09 9.230 9.990 86,395 +0.81(+8.82%)
Jul 08, 2009 9.580 9.580 8.890 9.181 139,946 -0.34(-3.57%)
Jul 07, 2009 10.01 10.01 9.520 9.520 78,252 -0.61(-6.02%)
Jul 06, 2009 10.09 10.18 9.800 10.13 67,562 -0.11(-1.07%)
Jul 02, 2009 10.31 10.60 10.15 10.24 47,706 -0.32(-3.03%)
Jul 01, 2009 10.36 10.75 10.29 10.56 108,844 +0.21(+1.98%)
Jun 30, 2009 10.49 10.66 10.10 10.36 99,385 -0.23(-2.22%)
Jun 29, 2009 10.60 10.82 10.54 10.59 76,875 +0.07(+0.67%)
Jun 26, 2009 10.27 10.60 10.20 10.52 105,671 +0.33(+3.24%)
Jun 25, 2009 9.960 10.25 9.860 10.19 76,029 +0.25(+2.52%)
Jun 24, 2009 10.19 10.24 9.860 9.940 111,154 -0.06(-0.60%)
Jun 23, 2009 9.630 10.01 9.620 10.00 102,117 +0.37(+3.84%)
Jun 22, 2009 10.35 10.35 9.610 9.630 206,508 -0.62(-6.05%)
Jun 19, 2009 10.20 10.35 10.13 10.25 97,565 +0.18(+1.79%)
Jun 18, 2009 10.23 10.35 9.930 10.07 226,044 -0.35(-3.36%)
Jun 17, 2009 10.25 10.48 9.934 10.42 138,268 +0.03(+0.29%)
Jun 16, 2009 10.86 11.04 10.35 10.39 129,463 -0.53(-4.85%)
Jun 15, 2009 11.20 11.29 10.61 10.92 135,703 -0.42(-3.67%)
Jun 12, 2009 11.96 11.96 11.20 11.34 171,578 -0.63(-5.30%)
Jun 11, 2009 12.37 12.39 11.96 11.97 93,464 -0.10(-0.83%)
Jun 10, 2009 12.25 12.46 12.00 12.07 226,358 +0.02(+0.17%)
Jun 09, 2009 12.00 12.24 11.84 12.05 163,785 +0.05(+0.42%)
Jun 08, 2009 11.78 12.23 11.61 12.00 115,333 -0.20(-1.64%)
Jun 05, 2009 12.47 12.47 12.01 12.20 88,643 +0.06(+0.49%)
Jun 04, 2009 12.29 12.66 12.01 12.14 171,166 -0.15(-1.22%)
Jun 03, 2009 12.26 12.58 12.06 12.29 117,295 -0.24(-1.92%)
Jun 02, 2009 12.87 12.87 12.22 12.53 151,748 -0.20(-1.57%)
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.