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 (%)
May 30, 2008 25.00 25.90 23.80 24.57 2,322,240 +0.81(+3.41%)
May 29, 2008 25.31 28.04 23.61 23.76 6,361,116 -1.39(-5.53%)
May 28, 2008 24.40 25.75 24.15 25.15 2,344,343 +1.25(+5.23%)
May 27, 2008 20.90 23.99 20.85 23.90 1,872,377 +3.35(+16.30%)
May 26, 2008 22.38 22.38 20.12 20.55 1,498,127 +0.00(+0.00%)
May 23, 2008 22.38 22.38 20.12 20.55 1,497,227 -1.67(-7.52%)
May 22, 2008 23.26 23.51 21.86 22.22 1,087,555 -1.18(-5.04%)
May 21, 2008 24.61 25.00 23.25 23.40 1,001,863 -1.11(-4.53%)
May 20, 2008 24.48 24.74 23.03 24.51 1,368,488 -0.22(-0.89%)
May 19, 2008 27.24 27.25 24.01 24.73 2,523,757 -1.42(-5.43%)
May 16, 2008 25.48 26.98 24.81 26.15 5,188,772 +4.11(+18.65%)
May 15, 2008 21.45 22.28 21.00 22.04 690,145 +0.64(+2.99%)
May 14, 2008 23.14 23.15 21.02 21.40 929,978 -0.69(-3.12%)
May 13, 2008 23.14 23.24 22.01 22.09 718,824 -0.30(-1.34%)
May 12, 2008 21.78 23.35 20.80 22.39 1,424,233 +0.52(+2.38%)
May 09, 2008 21.26 21.90 20.40 21.87 1,200,422 -0.03(-0.14%)
May 08, 2008 22.50 22.65 21.12 21.90 950,758 +0.40(+1.86%)
May 07, 2008 23.56 23.70 21.13 21.50 1,491,554 -2.34(-9.82%)
May 06, 2008 21.50 24.32 20.75 23.84 1,990,761 +2.01(+9.21%)
May 05, 2008 22.99 23.00 21.32 21.83 1,181,975 -0.83(-3.66%)
May 02, 2008 22.53 23.57 20.86 22.66 3,814,651 +0.68(+3.09%)
May 01, 2008 18.88 22.09 18.61 21.98 2,506,683 +3.53(+19.13%)
Apr 30, 2008 19.25 19.68 18.17 18.45 829,023 -0.43(-2.28%)
Apr 29, 2008 20.00 20.00 17.94 18.88 1,212,896 -0.89(-4.50%)
Apr 28, 2008 19.95 21.18 19.70 19.77 2,365,070 +0.53(+2.75%)
Apr 25, 2008 18.79 19.90 18.11 19.24 1,816,239 +0.79(+4.28%)
Apr 24, 2008 17.50 19.38 16.80 18.45 2,882,092 +1.16(+6.71%)
Apr 23, 2008 15.25 17.70 15.22 17.29 2,683,386 +2.44(+16.43%)
Apr 22, 2008 15.29 15.40 14.23 14.85 604,107 -0.64(-4.13%)
Apr 21, 2008 14.04 15.49 14.04 15.49 1,119,602 +1.45(+10.33%)
Apr 18, 2008 14.51 14.51 13.91 14.04 515,555 -0.04(-0.28%)
Apr 17, 2008 14.40 14.40 13.90 14.08 315,154 -0.41(-2.83%)
Apr 16, 2008 14.22 14.50 13.95 14.49 576,771 +0.59(+4.24%)
Apr 15, 2008 14.22 14.50 13.75 13.90 336,263 -0.22(-1.56%)
Apr 14, 2008 14.52 14.53 13.80 14.12 926,251 -0.52(-3.55%)
Apr 11, 2008 14.80 14.85 14.35 14.64 373,664 -0.45(-2.98%)
Apr 10, 2008 14.98 15.70 14.91 15.09 492,126 -0.01(-0.07%)
Apr 09, 2008 15.77 16.16 14.89 15.10 722,207 -1.00(-6.21%)
Apr 08, 2008 17.13 17.15 15.66 16.10 1,130,946 -1.36(-7.79%)
Apr 07, 2008 15.97 17.58 15.65 17.46 1,548,424 +1.89(+12.14%)
Apr 04, 2008 15.51 16.19 15.15 15.57 804,252 +0.22(+1.43%)
Apr 03, 2008 15.08 15.70 14.92 15.35 711,385 +0.35(+2.33%)
Apr 02, 2008 14.76 16.25 14.65 15.00 1,208,467 +0.42(+2.88%)
Apr 01, 2008 14.15 15.43 14.04 14.58 935,233 +0.68(+4.89%)
Mar 31, 2008 14.05 14.52 13.72 13.90 375,788 -0.46(-3.20%)
Mar 28, 2008 14.55 15.35 14.25 14.36 683,202 -0.04(-0.28%)
Mar 27, 2008 14.95 14.96 14.19 14.40 344,485 -0.41(-2.77%)
Mar 26, 2008 14.90 15.00 14.32 14.81 548,096 -0.05(-0.34%)
Mar 25, 2008 14.30 14.99 13.68 14.86 728,195 +0.78(+5.54%)
Mar 24, 2008 13.26 14.43 13.08 14.08 643,969 +0.80(+6.02%)
Mar 21, 2008 13.41 13.52 12.80 13.28 643,872 +0.00(+0.00%)
Mar 20, 2008 13.41 13.52 12.80 13.28 641,272 -0.22(-1.63%)
Mar 19, 2008 14.10 14.50 13.12 13.50 646,089 -0.56(-3.98%)
Mar 18, 2008 14.36 14.49 13.25 14.06 758,188 +0.54(+3.99%)
Mar 17, 2008 13.80 14.20 13.16 13.52 580,345 -1.08(-7.40%)
Mar 14, 2008 16.00 16.00 14.51 14.60 801,299 -0.76(-4.95%)
Mar 13, 2008 14.71 15.52 14.11 15.36 1,428,535 +0.12(+0.79%)
Mar 12, 2008 16.55 16.55 15.24 15.24 773,744 -1.05(-6.45%)
Mar 11, 2008 15.93 16.43 14.70 16.29 895,725 +1.60(+10.89%)
Mar 10, 2008 16.10 16.38 14.69 14.69 1,248,992 -1.59(-9.77%)
Mar 07, 2008 17.71 18.10 16.16 16.28 1,520,524 -2.07(-11.28%)
Mar 06, 2008 19.52 20.20 18.04 18.35 1,005,466 -1.32(-6.73%)
Mar 05, 2008 20.20 21.35 19.22 19.67 2,299,449 -0.43(-2.12%)
Mar 04, 2008 18.51 20.69 18.50 20.10 2,178,147 +1.15(+6.07%)
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.