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, 2013 5.510 6.290 6.290 6.290 2,084,200 +0.78(+14.16%)
Dec 30, 2013 5.170 5.590 4.950 5.510 1,002,526 +0.51(+10.20%)
Dec 27, 2013 5.000 5.550 4.911 5.000 1,003,862 +0.02(+0.40%)
Dec 26, 2013 4.310 5.000 4.310 4.980 503,906 +0.67(+15.55%)
Dec 24, 2013 4.320 4.320 4.250 4.310 27,351 +0.01(+0.35%)
Dec 23, 2013 4.480 4.500 4.260 4.295 90,696 -0.11(-2.39%)
Dec 20, 2013 4.510 4.600 4.340 4.400 124,841 -0.06(-1.35%)
Dec 19, 2013 4.000 4.510 4.000 4.460 253,103 +0.40(+9.85%)
Dec 18, 2013 3.930 4.220 3.930 4.060 87,745 +0.17(+4.37%)
Dec 17, 2013 3.860 3.950 3.830 3.890 75,070 -0.04(-1.02%)
Dec 16, 2013 3.980 4.070 3.850 3.930 83,722 -0.08(-2.00%)
Dec 13, 2013 3.960 4.200 3.950 4.010 77,411 +0.03(+0.75%)
Dec 12, 2013 3.750 4.100 3.730 3.980 107,250 +0.23(+6.13%)
Dec 11, 2013 4.070 4.141 3.750 3.750 330,835 -0.44(-10.50%)
Dec 10, 2013 4.510 4.620 4.150 4.190 411,448 -0.44(-9.50%)
Dec 09, 2013 4.860 4.940 4.550 4.630 192,774 -0.13(-2.73%)
Dec 06, 2013 4.810 4.900 4.650 4.760 0 -0.02(-0.42%)
Dec 05, 2013 4.760 5.070 4.640 4.780 0 +0.07(+1.49%)
Dec 04, 2013 4.370 5.070 4.350 4.710 0 +0.38(+8.78%)
Dec 03, 2013 4.060 4.500 4.060 4.330 0 +0.20(+4.84%)
Dec 02, 2013 4.100 4.490 3.910 4.130 0 +0.10(+2.48%)
Nov 29, 2013 3.680 4.160 3.620 4.030 0 +0.45(+12.57%)
Nov 27, 2013 3.530 3.600 3.530 3.580 0 +0.03(+0.85%)
Nov 26, 2013 3.500 3.660 3.480 3.550 0 +0.02(+0.57%)
Nov 25, 2013 3.510 3.699 3.450 3.530 0 -0.03(-0.84%)
Nov 22, 2013 3.520 3.770 3.520 3.560 0 +0.08(+2.30%)
Nov 21, 2013 3.370 3.550 3.300 3.480 0 +0.14(+4.19%)
Nov 20, 2013 3.210 3.580 3.210 3.340 0 -0.06(-1.76%)
Nov 19, 2013 3.110 3.780 3.050 3.400 0 +0.08(+2.41%)
Nov 18, 2013 2.800 3.560 2.800 3.320 0 +0.55(+19.86%)
Nov 15, 2013 2.680 2.830 2.680 2.770 0 +0.12(+4.53%)
Nov 14, 2013 2.720 2.730 2.600 2.650 0 -0.13(-4.68%)
Nov 12, 2013 2.800 2.840 2.720 2.780 0 -0.03(-1.07%)
Nov 11, 2013 2.790 2.820 2.745 2.810 0 +0.07(+2.56%)
Nov 08, 2013 2.640 2.750 2.620 2.740 0 +0.15(+5.79%)
Nov 07, 2013 2.480 2.640 2.480 2.590 0 +0.10(+4.02%)
Nov 06, 2013 2.590 2.592 2.460 2.490 0 -0.08(-3.11%)
Nov 05, 2013 2.520 2.620 2.520 2.570 0 +0.01(+0.39%)
Nov 04, 2013 2.590 2.590 2.470 2.560 0 +0.01(+0.39%)
Nov 01, 2013 2.510 2.590 2.480 2.550 0 +0.04(+1.59%)
Oct 31, 2013 2.460 2.640 2.460 2.510 0 +0.05(+2.03%)
Oct 30, 2013 2.510 2.569 2.420 2.460 0 -0.04(-1.60%)
Oct 29, 2013 2.380 2.560 2.350 2.500 0 +0.12(+5.04%)
Oct 28, 2013 2.530 2.569 2.350 2.380 0 -0.17(-6.67%)
Oct 25, 2013 2.660 2.750 2.510 2.550 0 -0.16(-5.90%)
Oct 24, 2013 2.718 2.870 2.600 2.710 0 +0.03(+1.12%)
Oct 23, 2013 2.680 2.710 2.550 2.680 0 -0.08(-2.90%)
Oct 22, 2013 2.800 2.800 2.550 2.760 0 -0.04(-1.43%)
Oct 21, 2013 2.900 2.920 2.650 2.800 0 -0.10(-3.45%)
Oct 18, 2013 2.960 2.990 2.860 2.900 117,790 +0.05(+1.75%)
Oct 17, 2013 3.110 3.169 2.850 2.850 0 -0.24(-7.77%)
Oct 16, 2013 3.290 3.290 2.950 3.090 0 +0.08(+2.66%)
Oct 15, 2013 2.620 3.270 2.500 3.010 0 +0.27(+9.97%)
Oct 14, 2013 2.900 3.020 2.680 2.737 0 -0.20(-6.90%)
Oct 11, 2013 2.780 3.080 2.730 2.940 0 +0.21(+7.69%)
Oct 10, 2013 2.560 2.760 2.560 2.730 0 +0.14(+5.41%)
Oct 09, 2013 2.550 2.800 2.500 2.590 0 +0.13(+5.28%)
Oct 08, 2013 3.070 3.100 2.280 2.460 0 -0.44(-15.17%)
Oct 07, 2013 2.240 3.330 2.190 2.900 0 +0.70(+31.81%)
Oct 04, 2013 1.910 2.200 1.850 2.200 0 +0.32(+17.02%)
Oct 03, 2013 1.880 1.940 1.850 1.880 0 +0.03(+1.62%)
Oct 02, 2013 1.810 1.860 1.810 1.850 0 +0.04(+2.21%)
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.