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 (%)
Oct 31, 2007 32.79 35.37 32.75 34.80 804,998 +1.60(+4.82%)
Oct 30, 2007 33.50 35.18 32.80 33.20 768,863 -0.84(-2.47%)
Oct 29, 2007 35.75 36.49 33.66 34.04 962,556 -1.15(-3.27%)
Oct 26, 2007 33.32 36.07 32.30 35.19 1,397,161 +2.07(+6.25%)
Oct 25, 2007 34.07 34.70 32.10 33.12 863,367 -1.51(-4.36%)
Oct 24, 2007 34.41 35.40 32.91 34.63 750,385 -0.84(-2.37%)
Oct 23, 2007 36.45 36.92 34.92 35.47 1,323,214 +0.34(+0.97%)
Oct 22, 2007 31.48 35.89 30.48 35.13 3,059,200 +1.01(+2.96%)
Oct 19, 2007 37.60 39.28 33.75 34.12 1,879,680 -3.63(-9.62%)
Oct 18, 2007 37.01 38.51 37.00 37.75 864,785 -0.85(-2.20%)
Oct 17, 2007 40.69 40.75 37.03 38.60 1,533,408 -0.24(-0.62%)
Oct 16, 2007 38.69 41.75 37.15 38.84 2,907,800 +1.16(+3.08%)
Oct 15, 2007 38.02 39.80 36.25 37.68 1,015,625 +0.11(+0.29%)
Oct 12, 2007 37.62 39.00 36.90 37.57 1,426,408 +0.87(+2.37%)
Oct 11, 2007 41.75 41.97 35.70 36.70 3,032,190 -4.38(-10.66%)
Oct 10, 2007 40.56 42.00 38.37 41.08 2,705,099 +0.84(+2.09%)
Oct 09, 2007 35.80 40.85 35.78 40.24 4,047,874 +5.19(+14.81%)
Oct 08, 2007 37.63 39.81 34.81 35.05 2,539,511 -4.05(-10.36%)
Oct 05, 2007 42.00 42.50 37.50 39.10 3,723,592 -1.80(-4.40%)
Oct 04, 2007 43.82 44.00 39.25 40.90 4,128,071 -2.35(-5.43%)
Oct 03, 2007 40.77 47.68 39.00 43.25 9,582,782 -0.25(-0.57%)
Oct 02, 2007 40.18 43.78 38.10 43.50 8,653,585 +6.22(+16.68%)
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.