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 (%)
Jan 30, 2015 4.980 4.980 4.850 4.980 358,792 -0.11(-2.16%)
Jan 29, 2015 4.970 5.090 4.840 5.090 461,920 +0.05(+0.99%)
Jan 28, 2015 5.160 5.340 4.980 5.040 676,213 +0.05(+1.00%)
Jan 27, 2015 4.900 5.046 4.850 4.990 177,693 +0.05(+1.01%)
Jan 26, 2015 5.080 5.090 4.900 4.940 193,865 -0.14(-2.76%)
Jan 23, 2015 4.960 5.170 4.930 5.080 372,055 +0.07(+1.40%)
Jan 22, 2015 5.200 5.240 4.860 5.010 828,601 -0.12(-2.34%)
Jan 21, 2015 5.060 5.170 4.880 5.130 578,712 +0.10(+1.99%)
Jan 20, 2015 5.200 5.250 4.800 5.030 495,158 -0.07(-1.37%)
Jan 16, 2015 5.220 5.295 4.990 5.100 716,753 +0.03(+0.59%)
Jan 15, 2015 5.260 5.260 4.920 5.070 1,092,899 +0.28(+5.85%)
Jan 14, 2015 4.850 4.850 4.590 4.790 582,313 -0.08(-1.64%)
Jan 13, 2015 5.230 5.370 4.770 4.870 921,510 -0.32(-6.17%)
Jan 12, 2015 5.220 5.240 4.990 5.190 599,767 -0.02(-0.38%)
Jan 09, 2015 5.270 5.419 5.170 5.210 355,290 -0.09(-1.70%)
Jan 08, 2015 5.300 5.331 5.060 5.300 687,917 +0.02(+0.38%)
Jan 07, 2015 5.460 5.470 5.150 5.280 763,385 -0.10(-1.86%)
Jan 06, 2015 5.490 5.699 5.100 5.380 850,123 -0.08(-1.47%)
Jan 05, 2015 5.450 5.600 5.330 5.460 562,138 +0.03(+0.55%)
Jan 02, 2015 5.340 5.599 5.290 5.430 809,291 +0.11(+2.07%)
Dec 31, 2014 5.570 5.320 5.320 5.320 1,122,400 -0.24(-4.32%)
Dec 30, 2014 5.940 5.940 5.500 5.560 1,189,488 -0.30(-5.12%)
Dec 29, 2014 6.200 6.260 5.800 5.860 1,129,432 -0.27(-4.40%)
Dec 26, 2014 5.820 6.263 5.820 6.130 1,216,905 +0.32(+5.51%)
Dec 24, 2014 5.810 5.810 5.810 5.810 721,200 -0.11(-1.86%)
Dec 23, 2014 6.230 6.610 5.880 5.920 5,433,242 +0.60(+11.28%)
Dec 22, 2014 6.010 6.050 5.240 5.320 1,898,932 -0.78(-12.79%)
Dec 19, 2014 5.980 6.120 5.850 6.100 877,709 +0.11(+1.84%)
Dec 18, 2014 5.960 6.500 5.890 5.990 1,554,793 +0.17(+2.92%)
Dec 17, 2014 5.850 6.240 5.779 5.820 1,301,902 +0.12(+2.11%)
Dec 16, 2014 6.460 6.640 5.700 5.700 2,242,939 -0.88(-13.37%)
Dec 15, 2014 7.590 7.620 6.500 6.580 2,333,473 -1.04(-13.65%)
Dec 12, 2014 7.810 7.930 7.540 7.620 663,047 -0.31(-3.91%)
Dec 11, 2014 8.200 8.360 7.740 7.930 1,113,850 -0.09(-1.12%)
Dec 10, 2014 8.330 8.646 7.900 8.020 1,650,539 -0.18(-2.20%)
Dec 09, 2014 7.640 8.280 7.340 8.200 1,907,049 +0.02(+0.24%)
Dec 08, 2014 7.600 8.570 7.600 8.180 4,920,856 +0.70(+9.36%)
Dec 05, 2014 7.580 7.750 7.230 7.480 1,400,113 +0.05(+0.67%)
Dec 04, 2014 6.910 8.100 6.910 7.430 5,323,391 +0.57(+8.31%)
Dec 03, 2014 6.740 6.980 6.720 6.860 260,906 +0.04(+0.59%)
Dec 02, 2014 6.990 7.280 6.750 6.820 782,859 +0.12(+1.79%)
Dec 01, 2014 7.170 7.170 6.680 6.700 577,883 -0.53(-7.33%)
Nov 28, 2014 7.260 7.330 7.090 7.230 284,780 +0.05(+0.70%)
Nov 26, 2014 7.250 7.180 7.180 7.180 465,800 +0.01(+0.14%)
Nov 25, 2014 7.150 7.190 6.765 7.170 816,432 -0.02(-0.28%)
Nov 24, 2014 7.420 7.570 7.130 7.190 846,558 +0.01(+0.14%)
Nov 21, 2014 7.330 7.770 7.060 7.180 2,107,786 +0.21(+3.01%)
Nov 20, 2014 6.740 7.040 6.740 6.970 459,606 +0.23(+3.41%)
Nov 19, 2014 6.800 6.920 6.610 6.740 544,122 -0.15(-2.18%)
Nov 18, 2014 6.890 7.150 6.850 6.890 622,086 -0.07(-1.01%)
Nov 17, 2014 7.100 7.250 6.730 6.960 1,119,130 -0.39(-5.31%)
Nov 14, 2014 6.500 7.480 6.450 7.350 2,459,704 +0.79(+12.04%)
Nov 13, 2014 7.110 7.180 6.500 6.560 1,216,845 -0.64(-8.89%)
Nov 12, 2014 7.040 7.630 6.960 7.200 1,685,144 -0.29(-3.87%)
Nov 11, 2014 7.120 7.950 7.120 7.490 9,975,610 +1.05(+16.30%)
Nov 10, 2014 6.000 6.720 5.850 6.440 2,502,210 +0.93(+16.88%)
Nov 07, 2014 5.720 5.830 5.510 5.510 649,941 -0.21(-3.67%)
Nov 06, 2014 5.770 5.890 5.660 5.720 269,712 -0.08(-1.38%)
Nov 05, 2014 6.350 6.519 5.800 5.800 711,389 -0.55(-8.66%)
Nov 04, 2014 6.170 6.720 6.170 6.350 1,523,856 +0.18(+2.92%)
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.