Indicators

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.27	12.75	12.10	12.50	195,020	+0.48(+3.99%)
May 28, 2009	12.14	12.37	11.71	12.02	276,803	+0.04(+0.33%)
May 27, 2009	12.87	13.30	11.76	11.98	526,025	-1.56(-11.52%)
May 26, 2009	12.63	13.65	12.53	13.54	404,777	+1.00(+7.97%)
May 22, 2009	12.09	12.91	12.04	12.54	184,444	+0.35(+2.87%)
May 21, 2009	12.21	12.26	11.60	12.19	225,343	-0.38(-3.02%)
May 20, 2009	13.08	13.50	12.33	12.57	225,693	-0.47(-3.60%)
May 19, 2009	12.81	13.30	12.53	13.04	171,668	+0.32(+2.52%)
May 18, 2009	12.00	12.83	11.76	12.72	242,581	+1.10(+9.47%)
May 15, 2009	11.65	11.99	11.38	11.62	164,024	-0.19(-1.61%)
May 14, 2009	11.62	11.87	10.75	11.81	253,944	+0.57(+5.07%)
May 13, 2009	12.30	12.44	11.05	11.24	334,878	-1.35(-10.72%)
May 12, 2009	12.85	13.19	12.20	12.59	177,747	-0.15(-1.18%)
May 11, 2009	13.00	13.00	12.51	12.74	193,175	-0.40(-3.04%)
May 08, 2009	13.69	13.69	12.80	13.14	163,823	+0.09(+0.69%)
May 07, 2009	13.88	13.97	12.83	13.05	355,801	-0.06(-0.46%)
May 06, 2009	13.50	13.60	12.61	13.11	351,963	-0.19(-1.43%)
May 05, 2009	12.95	13.83	12.11	13.30	605,495	-0.12(-0.91%)
May 04, 2009	11.97	14.00	11.90	13.42	699,149	+1.79(+15.41%)

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.