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 (%)
Dec 31, 2009 7.270 7.300 7.300 7.300 137,200 +0.02(+0.27%)
Dec 30, 2009 7.410 7.500 7.250 7.280 117,440 -0.22(-2.93%)
Dec 29, 2009 7.650 7.760 7.410 7.500 151,490 -0.22(-2.85%)
Dec 28, 2009 7.900 7.960 7.540 7.720 93,965 -0.21(-2.65%)
Dec 24, 2009 7.930 7.960 7.900 7.930 20,885 -0.01(-0.13%)
Dec 23, 2009 7.790 8.000 7.790 7.940 44,271 +0.01(+0.13%)
Dec 22, 2009 7.980 8.000 7.780 7.930 43,067 -0.05(-0.63%)
Dec 21, 2009 7.890 7.980 7.860 7.980 54,487 +0.13(+1.66%)
Dec 18, 2009 7.760 7.870 7.580 7.850 78,665 +0.13(+1.68%)
Dec 17, 2009 7.800 7.930 7.700 7.720 34,056 -0.24(-2.95%)
Dec 16, 2009 7.830 7.960 7.821 7.955 58,914 +0.09(+1.21%)
Dec 15, 2009 7.940 7.980 7.820 7.860 68,351 -0.11(-1.38%)
Dec 14, 2009 7.961 8.040 7.950 7.970 45,446 +0.00(+0.00%)
Dec 11, 2009 8.140 8.140 7.970 7.970 43,725 -0.01(-0.13%)
Dec 10, 2009 7.960 8.040 7.920 7.980 37,625 +0.03(+0.38%)
Dec 09, 2009 7.910 8.000 7.900 7.950 47,978 +0.04(+0.51%)
Dec 08, 2009 7.920 8.020 7.900 7.910 57,520 -0.10(-1.25%)
Dec 07, 2009 7.800 8.030 7.800 8.010 81,920 -0.04(-0.50%)
Dec 04, 2009 8.130 8.320 8.030 8.050 59,747 -0.04(-0.49%)
Dec 03, 2009 8.110 8.323 8.060 8.090 98,197 -0.01(-0.12%)
Dec 02, 2009 8.210 8.230 8.050 8.100 66,028 -0.14(-1.70%)
Dec 01, 2009 8.270 8.470 8.130 8.240 66,383 +0.00(+0.00%)
Nov 30, 2009 8.510 8.510 8.050 8.240 75,549 -0.17(-2.02%)
Nov 27, 2009 8.100 8.650 8.100 8.410 146,409 +0.14(+1.69%)
Nov 25, 2009 8.940 9.050 8.110 8.270 298,567 -0.88(-9.62%)
Nov 24, 2009 9.170 9.290 9.010 9.150 107,277 +0.06(+0.66%)
Nov 23, 2009 9.290 9.300 9.050 9.090 62,956 +0.09(+1.00%)
Nov 20, 2009 9.030 9.090 8.730 9.000 59,783 +0.06(+0.67%)
Nov 19, 2009 8.790 8.940 8.540 8.940 50,811 +0.01(+0.11%)
Nov 18, 2009 9.230 9.230 8.900 8.930 95,386 -0.30(-3.25%)
Nov 17, 2009 9.270 9.270 8.930 9.230 44,139 +0.06(+0.65%)
Nov 16, 2009 8.890 9.200 8.640 9.170 55,179 +0.20(+2.23%)
Nov 13, 2009 8.750 9.050 8.600 8.970 57,030 +0.15(+1.70%)
Nov 12, 2009 9.010 9.059 8.820 8.820 36,190 -0.28(-3.08%)
Nov 11, 2009 8.890 9.120 8.640 9.100 105,355 +0.28(+3.17%)
Nov 10, 2009 8.500 8.820 8.240 8.820 120,764 +0.23(+2.68%)
Nov 09, 2009 8.600 8.711 8.510 8.590 47,694 +0.00(+0.00%)
Nov 06, 2009 8.630 8.650 8.480 8.590 23,528 -0.17(-1.94%)
Nov 05, 2009 8.550 8.760 8.370 8.760 63,017 +0.27(+3.18%)
Nov 04, 2009 8.400 8.650 8.300 8.490 91,189 +0.17(+2.04%)
Nov 03, 2009 8.300 8.460 8.140 8.320 77,748 +0.22(+2.72%)
Nov 02, 2009 8.030 8.171 7.950 8.100 95,336 +0.07(+0.87%)
Oct 30, 2009 8.480 8.499 7.950 8.030 64,378 -0.37(-4.40%)
Oct 29, 2009 8.340 8.800 7.910 8.400 87,357 +0.45(+5.66%)
Oct 28, 2009 8.460 8.520 7.920 7.950 107,177 -0.61(-7.13%)
Oct 27, 2009 8.560 8.810 8.450 8.560 64,670 -0.08(-0.93%)
Oct 26, 2009 8.890 9.034 8.500 8.640 74,815 -0.17(-1.93%)
Oct 23, 2009 8.910 9.093 8.750 8.810 59,502 -0.25(-2.76%)
Oct 22, 2009 9.150 9.150 8.800 9.060 96,206 -0.19(-2.05%)
Oct 21, 2009 9.000 9.540 9.000 9.250 241,205 +0.22(+2.44%)
Oct 20, 2009 9.020 9.240 8.720 9.030 153,164 +0.12(+1.35%)
Oct 19, 2009 8.650 8.950 8.560 8.910 100,665 +0.27(+3.12%)
Oct 16, 2009 8.750 8.750 8.560 8.640 23,168 -0.08(-0.92%)
Oct 15, 2009 8.560 8.780 8.510 8.720 59,240 +0.02(+0.23%)
Oct 14, 2009 8.850 8.850 8.540 8.700 59,744 +0.06(+0.69%)
Oct 13, 2009 8.650 8.700 8.300 8.640 84,435 -0.04(-0.46%)
Oct 12, 2009 8.770 8.940 8.670 8.680 78,460 -0.09(-1.03%)
Oct 09, 2009 8.800 8.840 8.711 8.770 37,873 +0.00(+0.00%)
Oct 08, 2009 8.570 8.870 8.540 8.770 185,103 +0.21(+2.45%)
Oct 07, 2009 8.600 8.600 8.410 8.560 73,425 +0.02(+0.23%)
Oct 06, 2009 8.350 8.599 8.350 8.540 86,305 +0.21(+2.52%)
Oct 05, 2009 8.360 8.491 8.200 8.330 65,055 -0.03(-0.36%)
Oct 02, 2009 8.450 8.510 8.160 8.360 88,881 -0.19(-2.22%)
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.