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 29, 2014 10.06 9.300 9.300 9.300 5,500,900 -0.55(-5.58%)
Aug 28, 2014 9.470 10.17 9.160 9.850 6,070,301 +0.25(+2.60%)
Aug 27, 2014 10.17 10.92 9.460 9.600 13,633,663 -0.72(-6.98%)
Aug 26, 2014 9.770 11.48 9.620 10.32 19,900,266 +0.18(+1.78%)
Aug 25, 2014 10.38 11.05 9.880 10.14 9,707,392 -0.15(-1.46%)
Aug 22, 2014 9.900 11.25 9.620 10.29 20,147,572 +0.55(+5.65%)
Aug 21, 2014 9.350 11.88 9.260 9.740 34,809,268 +0.57(+6.22%)
Aug 20, 2014 7.560 9.100 7.280 9.170 9,738,436 +1.08(+13.35%)
Aug 19, 2014 7.960 9.530 7.860 8.090 32,767,726 +0.27(+3.45%)
Aug 18, 2014 4.700 7.640 4.685 7.820 11,989,803 +3.37(+75.73%)
Aug 15, 2014 4.510 4.600 4.440 4.450 143,200 +0.00(+0.00%)
Aug 14, 2014 4.600 4.650 4.420 4.450 183,884 -0.07(-1.55%)
Aug 13, 2014 4.420 4.650 4.310 4.520 363,785 +0.16(+3.67%)
Aug 12, 2014 4.400 4.490 4.350 4.360 112,549 +0.02(+0.46%)
Aug 11, 2014 4.430 4.500 4.330 4.340 176,599 -0.05(-1.14%)
Aug 08, 2014 4.410 4.490 4.340 4.390 131,888 +0.05(+1.15%)
Aug 07, 2014 4.290 4.460 4.240 4.340 268,342 +0.20(+4.83%)
Aug 06, 2014 4.190 4.300 4.140 4.140 124,010 -0.08(-1.90%)
Aug 05, 2014 4.250 4.301 4.140 4.220 156,461 -0.09(-2.09%)
Aug 04, 2014 4.210 4.390 4.200 4.310 114,652 +0.11(+2.62%)
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.