Skip to main content
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 (%)
Mar 31, 2014 4.520 4.650 4.420 4.570 850,364 +0.07(+1.56%)
Mar 28, 2014 4.450 4.620 4.410 4.500 200,166 +0.10(+2.27%)
Mar 27, 2014 4.200 4.540 4.125 4.400 257,972 +0.19(+4.51%)
Mar 26, 2014 4.760 4.872 4.180 4.210 476,999 -0.54(-11.37%)
Mar 25, 2014 5.030 5.230 4.710 4.750 310,385 -0.30(-5.94%)
Mar 24, 2014 5.300 5.370 4.910 5.050 315,752 -0.29(-5.43%)
Mar 21, 2014 5.200 5.360 5.060 5.340 318,467 +0.23(+4.50%)
Mar 20, 2014 5.200 5.410 5.010 5.110 203,057 -0.11(-2.11%)
Mar 19, 2014 5.420 5.500 5.210 5.220 97,936 -0.15(-2.79%)
Mar 18, 2014 5.430 5.710 5.360 5.370 243,188 +0.04(+0.75%)
Mar 17, 2014 6.210 6.240 5.150 5.330 604,862 -0.88(-14.17%)
Mar 14, 2014 6.200 6.390 6.160 6.210 91,416 -0.04(-0.64%)
Mar 13, 2014 6.150 6.388 6.150 6.250 115,684 +0.11(+1.79%)
Mar 12, 2014 6.240 6.240 6.070 6.140 105,255 -0.10(-1.60%)
Mar 11, 2014 6.320 6.450 6.160 6.240 141,064 -0.09(-1.42%)
Mar 10, 2014 6.480 6.480 6.160 6.330 223,868 -0.19(-2.91%)
Mar 07, 2014 6.710 6.760 6.480 6.520 189,357 -0.19(-2.83%)
Mar 06, 2014 6.840 6.850 6.670 6.710 92,948 -0.10(-1.47%)
Mar 05, 2014 6.910 6.979 6.620 6.810 179,676 +0.11(+1.64%)
Mar 04, 2014 6.750 6.980 6.610 6.700 263,102 +0.12(+1.82%)
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.