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, 2009 9.050 9.280 8.640 8.760 103,690 -0.22(-2.45%)
Mar 30, 2009 9.650 9.650 8.590 8.980 168,741 -0.45(-4.77%)
Mar 26, 2009 9.440 9.720 9.320 9.430 138,007 +0.28(+3.06%)
Mar 25, 2009 9.500 9.930 9.000 9.150 164,890 -0.14(-1.51%)
Mar 24, 2009 9.290 9.600 8.976 9.290 92,770 -0.03(-0.32%)
Mar 23, 2009 9.320 9.500 9.130 9.320 121,927 +0.53(+6.03%)
Mar 20, 2009 8.990 9.210 8.670 8.790 69,122 -0.41(-4.46%)
Mar 19, 2009 9.920 9.956 9.010 9.200 117,444 -0.48(-4.96%)
Mar 18, 2009 9.530 9.950 9.313 9.680 86,557 +0.27(+2.87%)
Mar 17, 2009 9.100 9.510 8.860 9.410 90,251 +0.58(+6.57%)
Mar 16, 2009 9.300 9.330 8.750 8.830 133,544 -0.32(-3.50%)
Mar 13, 2009 9.640 9.990 8.700 9.150 208,942 -0.31(-3.28%)
Mar 12, 2009 8.880 9.500 8.510 9.460 227,832 +0.55(+6.17%)
Mar 11, 2009 8.780 9.180 8.550 8.910 153,148 +0.27(+3.12%)
Mar 10, 2009 8.180 9.380 8.159 8.640 318,188 +0.79(+10.06%)
Mar 09, 2009 8.130 8.200 7.670 7.850 89,819 -0.35(-4.27%)
Mar 06, 2009 8.220 8.433 8.050 8.200 80,584 +0.00(+0.00%)
Mar 05, 2009 8.800 8.800 7.930 8.200 161,522 -0.75(-8.38%)
Mar 04, 2009 8.110 9.200 7.950 8.950 192,450 +0.88(+10.90%)
Mar 02, 2009 8.370 8.500 7.880 8.070 101,272 -0.70(-7.98%)
Feb 27, 2009 8.500 9.248 8.200 8.770 70,763 +0.03(+0.34%)
Feb 26, 2009 9.130 9.470 8.590 8.740 97,111 -0.37(-4.06%)
Feb 25, 2009 9.020 9.250 8.740 9.110 85,441 +0.09(+1.00%)
Feb 24, 2009 8.780 9.170 8.370 9.020 81,960 +0.26(+2.97%)
Feb 23, 2009 9.250 9.350 8.530 8.760 97,004 -0.36(-3.95%)
Feb 20, 2009 9.360 9.360 8.870 9.120 96,914 -0.37(-3.90%)
Feb 19, 2009 10.05 10.26 9.400 9.490 75,147 -0.50(-5.01%)
Feb 18, 2009 10.39 10.39 9.900 9.990 78,481 -0.38(-3.66%)
Feb 17, 2009 10.81 10.98 10.02 10.37 120,735 -0.80(-7.16%)
Feb 13, 2009 10.87 11.39 10.75 11.17 118,964 +0.43(+4.00%)
Feb 12, 2009 10.36 11.05 10.26 10.74 138,413 -0.58(-5.12%)
Feb 11, 2009 11.39 11.95 10.85 11.32 115,771 -0.12(-1.05%)
Feb 10, 2009 11.17 11.94 11.00 11.44 276,104 +0.49(+4.47%)
Feb 09, 2009 11.30 12.80 10.71 10.95 505,977 -0.42(-3.69%)
Feb 06, 2009 10.00 11.96 9.990 11.37 417,699 +1.48(+14.96%)
Feb 05, 2009 9.740 10.10 9.540 9.890 93,407 -0.01(-0.10%)
Feb 04, 2009 9.090 10.34 9.090 9.900 361,785 +0.76(+8.32%)
Feb 03, 2009 8.140 9.300 8.100 9.140 347,535 +1.04(+12.84%)
Feb 02, 2009 8.060 8.150 7.960 8.100 46,780 +0.05(+0.62%)
Jan 30, 2009 8.050 8.170 7.950 8.050 77,545 +0.02(+0.25%)
Jan 29, 2009 8.090 8.180 7.890 8.030 47,807 -0.09(-1.11%)
Jan 28, 2009 7.590 8.170 7.590 8.120 105,121 +0.62(+8.27%)
Jan 27, 2009 7.200 7.640 7.200 7.500 35,477 +0.30(+4.17%)
Jan 26, 2009 6.940 7.350 6.900 7.200 90,288 +0.23(+3.30%)
Jan 23, 2009 6.780 7.100 6.780 6.970 49,839 -0.04(-0.57%)
Jan 22, 2009 7.320 7.370 6.880 7.010 86,844 -0.62(-8.13%)
Jan 21, 2009 7.280 7.630 7.200 7.630 58,075 +0.41(+5.68%)
Jan 20, 2009 7.600 7.600 7.100 7.220 136,607 -0.32(-4.24%)
Jan 16, 2009 7.280 7.670 7.280 7.540 101,966 +0.33(+4.58%)
Jan 15, 2009 7.060 7.489 6.880 7.210 111,953 -0.22(-2.96%)
Jan 14, 2009 7.820 7.970 7.250 7.430 86,089 -0.65(-8.04%)
Jan 13, 2009 7.900 8.140 7.900 8.080 58,751 +0.18(+2.28%)
Jan 12, 2009 8.130 8.170 7.870 7.900 81,737 -0.21(-2.59%)
Jan 09, 2009 8.230 8.420 7.989 8.110 83,867 -0.19(-2.29%)
Jan 08, 2009 8.100 8.460 7.820 8.300 57,878 +0.05(+0.61%)
Jan 07, 2009 8.300 8.500 7.920 8.250 149,430 -0.05(-0.60%)
Jan 06, 2009 8.200 8.500 8.080 8.300 148,699 +0.12(+1.47%)
Jan 05, 2009 7.900 8.340 7.790 8.180 197,479 +0.39(+5.01%)
Jan 02, 2009 7.030 7.930 7.030 7.790 162,578 +0.76(+10.81%)
Dec 31, 2008 7.010 7.200 6.760 7.030 140,699 -0.02(-0.28%)
Dec 30, 2008 6.950 7.050 6.810 7.050 105,776 +0.08(+1.15%)
Dec 29, 2008 7.440 7.470 6.790 6.970 103,545 -0.41(-5.56%)
Dec 26, 2008 7.500 7.750 7.300 7.380 138,039 -0.01(-0.14%)
Dec 24, 2008 7.530 7.880 7.300 7.390 72,706 -0.17(-2.25%)
Dec 23, 2008 7.890 7.890 7.400 7.560 123,138 -0.04(-0.53%)
Dec 22, 2008 8.260 8.400 7.410 7.600 135,288 -0.67(-8.10%)
Dec 19, 2008 8.240 8.460 8.100 8.270 88,198 +0.01(+0.12%)
Dec 18, 2008 8.590 8.700 8.100 8.260 90,432 -0.35(-4.07%)
Dec 17, 2008 8.230 8.680 8.010 8.610 142,745 +0.36(+4.36%)
Dec 16, 2008 7.600 8.290 7.600 8.250 424,197 +0.25(+3.12%)
Dec 15, 2008 8.000 8.250 7.960 8.000 130,584 -0.03(-0.37%)
Dec 12, 2008 7.560 8.170 7.410 8.030 382,188 +0.03(+0.37%)
Dec 11, 2008 8.150 8.360 7.700 8.000 918,347 -0.33(-3.96%)
Dec 10, 2008 8.110 8.500 8.110 8.330 130,218 +0.24(+2.97%)
Dec 09, 2008 8.120 8.480 8.000 8.090 307,459 +0.08(+1.00%)
Dec 08, 2008 7.790 8.200 7.400 8.010 289,294 +0.66(+8.98%)
Dec 05, 2008 6.750 7.450 6.590 7.350 194,210 +0.45(+6.52%)
Dec 04, 2008 6.890 7.480 6.500 6.900 197,905 -0.22(-3.09%)
Dec 03, 2008 6.670 7.170 6.470 7.120 196,289 +0.39(+5.79%)
Dec 02, 2008 6.620 6.840 6.280 6.730 208,077 +0.43(+6.83%)
Dec 01, 2008 6.150 6.550 5.970 6.300 351,886 -0.05(-0.79%)
Nov 28, 2008 6.100 6.410 6.000 6.350 248,904 +0.11(+1.76%)
Nov 26, 2008 6.200 6.360 5.710 6.240 385,187 -0.11(-1.73%)
Nov 25, 2008 4.510 6.740 4.480 6.350 940,085 +1.17(+22.59%)
Nov 24, 2008 5.210 5.690 5.059 5.180 631,594 +0.15(+2.98%)
Nov 21, 2008 4.800 5.290 4.750 5.030 351,949 +0.31(+6.57%)
Nov 20, 2008 5.830 5.930 4.540 4.720 370,809 -1.20(-20.27%)
Nov 19, 2008 6.420 6.420 5.850 5.920 122,380 -0.50(-7.79%)
Nov 18, 2008 6.620 6.950 6.060 6.420 269,655 -0.20(-3.02%)
Nov 17, 2008 7.810 7.975 6.580 6.620 283,150 -1.38(-17.25%)
Nov 14, 2008 8.490 8.490 7.750 8.000 124,014 -0.08(-0.99%)
Nov 13, 2008 7.960 8.320 7.240 8.080 283,680 -0.01(-0.12%)
Nov 12, 2008 8.600 8.890 8.000 8.090 149,804 -0.83(-9.30%)
Nov 11, 2008 8.710 9.030 8.310 8.920 98,731 -0.04(-0.45%)
Nov 10, 2008 9.060 9.350 8.800 8.960 118,533 +0.42(+4.92%)
Nov 07, 2008 8.610 8.800 8.310 8.540 93,400 +0.24(+2.89%)
Nov 06, 2008 9.520 9.520 8.200 8.300 168,320 -1.04(-11.13%)
Nov 05, 2008 10.03 10.08 9.250 9.340 172,064 -0.45(-4.60%)
Nov 04, 2008 9.420 10.41 9.110 9.790 281,365 +0.57(+6.18%)
Nov 03, 2008 9.290 9.490 8.990 9.220 124,356 +0.24(+2.67%)
Oct 31, 2008 8.650 8.980 8.310 8.980 106,096 +0.18(+2.05%)
Oct 30, 2008 8.600 8.840 8.160 8.800 190,595 +0.55(+6.67%)
Oct 29, 2008 7.990 8.570 7.570 8.250 247,092 +0.37(+4.70%)
Oct 28, 2008 7.440 7.950 7.000 7.880 229,210 +0.71(+9.90%)
Oct 27, 2008 7.730 7.930 7.160 7.170 207,075 -0.78(-9.81%)
Oct 24, 2008 7.800 8.110 7.560 7.950 190,675 -0.21(-2.57%)
Oct 23, 2008 8.970 9.126 8.050 8.160 217,542 -0.71(-8.00%)
Oct 22, 2008 9.800 9.870 8.570 8.870 241,739 -0.92(-9.40%)
Oct 21, 2008 9.790 10.20 9.500 9.790 291,285 -0.40(-3.93%)
Oct 20, 2008 9.980 10.32 9.610 10.19 362,796 +0.71(+7.49%)
Oct 17, 2008 9.490 9.950 8.500 9.480 295,504 +0.00(+0.00%)
Oct 16, 2008 9.020 9.600 8.580 9.480 208,211 +0.39(+4.29%)
Oct 15, 2008 9.710 9.920 9.050 9.090 327,092 -1.06(-10.44%)
Oct 14, 2008 11.29 11.40 9.700 10.15 395,020 -0.63(-5.84%)
Oct 13, 2008 9.500 10.78 9.470 10.78 361,536 +1.73(+19.12%)
Oct 10, 2008 8.310 9.150 7.980 9.050 457,056 -0.10(-1.09%)
Oct 09, 2008 10.00 10.49 9.000 9.150 317,687 -0.71(-7.20%)
Oct 08, 2008 9.320 10.44 9.320 9.860 321,975 +0.02(+0.20%)
Oct 07, 2008 10.70 10.75 9.630 9.840 211,480 -1.00(-9.23%)
Oct 06, 2008 10.25 10.85 9.300 10.84 398,075 -0.08(-0.73%)
Oct 03, 2008 11.75 11.98 10.70 10.92 187,369 -0.33(-2.93%)
Oct 02, 2008 12.40 12.40 10.62 11.25 225,259 -0.37(-3.18%)
Oct 01, 2008 11.27 11.94 10.84 11.62 213,377 +0.07(+0.61%)
Sep 30, 2008 10.53 11.74 10.53 11.55 369,507 +1.15(+11.06%)
Sep 29, 2008 12.83 13.00 10.05 10.40 508,697 -2.70(-20.61%)
Sep 26, 2008 12.94 13.25 12.82 13.10 176,143 -0.57(-4.20%)
Sep 25, 2008 13.51 14.00 13.25 13.67 148,549 +0.01(+0.10%)
Sep 24, 2008 13.05 13.66 12.85 13.66 237,687 +0.31(+2.32%)
Sep 23, 2008 13.66 14.17 13.00 13.35 184,795 -0.47(-3.40%)
Sep 22, 2008 14.51 14.66 13.64 13.82 300,627 -0.73(-5.02%)
Sep 19, 2008 15.33 15.33 13.51 14.55 716,562 +2.00(+15.94%)
Sep 18, 2008 11.73 12.55 11.41 12.55 665,616 +1.17(+10.28%)
Sep 17, 2008 12.10 12.14 11.19 11.38 522,271 -0.98(-7.93%)
Sep 16, 2008 12.22 12.70 11.65 12.36 735,214 -0.74(-5.65%)
Sep 15, 2008 12.50 13.27 12.28 13.10 387,670 -0.36(-2.67%)
Sep 12, 2008 12.98 13.75 12.83 13.46 243,203 +0.20(+1.51%)
Sep 11, 2008 12.35 13.57 12.15 13.26 518,285 -0.40(-2.93%)
Sep 10, 2008 13.24 13.90 13.24 13.66 562,489 +0.51(+3.88%)
Sep 09, 2008 14.60 14.91 13.03 13.15 518,198 -1.55(-10.54%)
Sep 08, 2008 15.85 16.00 14.50 14.70 365,341 -0.43(-2.84%)
Sep 05, 2008 14.95 15.37 14.22 15.13 414,169 +0.11(+0.73%)
Sep 04, 2008 16.05 16.25 15.00 15.02 566,035 -1.07(-6.65%)
Sep 03, 2008 16.56 16.98 16.02 16.09 505,682 -0.71(-4.23%)
Sep 02, 2008 18.94 19.12 16.56 16.80 970,992 -1.95(-10.40%)
Aug 29, 2008 19.20 19.95 18.00 18.75 2,051,403 +0.66(+3.65%)
Aug 28, 2008 18.00 18.09 17.33 18.09 515,761 +0.20(+1.12%)
Aug 27, 2008 18.00 18.48 17.65 17.89 323,345 -0.11(-0.61%)
Aug 26, 2008 18.20 18.94 17.83 18.00 612,982 -0.45(-2.44%)
Aug 25, 2008 17.20 18.48 16.77 18.45 591,014 +1.09(+6.28%)
Aug 22, 2008 16.20 17.45 16.01 17.36 468,161 +1.28(+7.96%)
Aug 21, 2008 16.00 16.20 15.60 16.08 239,123 +0.08(+0.50%)
Aug 20, 2008 15.49 16.00 15.48 16.00 465,437 +0.95(+6.31%)
Aug 19, 2008 15.30 15.33 14.98 15.05 211,980 -0.31(-2.02%)
Aug 18, 2008 15.77 15.95 15.33 15.36 200,310 -0.30(-1.92%)
Aug 15, 2008 16.43 16.43 15.56 15.66 252,154 -0.54(-3.33%)
Aug 14, 2008 15.95 16.48 15.80 16.20 313,008 +0.26(+1.63%)
Aug 13, 2008 15.99 16.14 15.57 15.94 281,970 +0.10(+0.63%)
Aug 12, 2008 15.40 16.14 15.40 15.84 553,727 +0.34(+2.19%)
Aug 11, 2008 16.23 16.25 15.06 15.50 1,455,703 -0.79(-4.82%)
Aug 08, 2008 16.30 16.48 15.99 16.29 164,151 +0.16(+1.02%)
Aug 07, 2008 16.69 16.76 16.06 16.12 309,904 -0.85(-5.01%)
Aug 06, 2008 15.91 17.50 15.71 16.97 393,687 +0.42(+2.54%)
Aug 05, 2008 17.56 17.72 16.30 16.55 535,840 -0.62(-3.61%)
Aug 04, 2008 18.00 18.00 17.05 17.17 309,760 -0.83(-4.61%)
Aug 01, 2008 17.59 18.00 17.21 18.00 315,276 +0.66(+3.81%)
Jul 31, 2008 17.24 18.20 16.80 17.34 365,087 -0.21(-1.20%)
Jul 30, 2008 17.60 17.88 17.01 17.55 275,979 +0.16(+0.92%)
Jul 29, 2008 17.39 17.50 16.35 17.39 246,428 +0.64(+3.82%)
Jul 28, 2008 16.80 17.10 16.54 16.75 168,784 -0.04(-0.24%)
Jul 25, 2008 17.19 17.43 16.33 16.79 354,297 -0.25(-1.47%)
Jul 24, 2008 18.35 18.95 16.65 17.04 528,449 -1.15(-6.32%)
Jul 23, 2008 18.60 18.66 17.82 18.19 289,850 -0.18(-0.98%)
Jul 22, 2008 18.47 18.48 17.30 18.37 531,473 -0.22(-1.18%)
Jul 21, 2008 17.57 19.00 17.56 18.59 591,980 +0.80(+4.50%)
Jul 18, 2008 18.00 18.20 17.18 17.79 151,915 -0.24(-1.33%)
Jul 17, 2008 18.05 18.25 16.80 18.03 603,156 +0.12(+0.67%)
Jul 16, 2008 15.56 18.02 15.34 17.91 756,807 +2.35(+15.10%)
Jul 15, 2008 15.85 16.09 15.25 15.56 460,257 -0.66(-4.07%)
Jul 14, 2008 16.21 16.53 15.81 16.22 223,297 +0.08(+0.50%)
Jul 11, 2008 15.76 16.34 15.71 16.14 129,633 -0.04(-0.25%)
Jul 10, 2008 16.40 16.55 15.89 16.18 202,123 -0.33(-2.00%)
Jul 09, 2008 16.46 16.60 15.71 16.51 423,877 +0.22(+1.35%)
Jul 08, 2008 15.61 16.29 15.06 16.29 307,307 +0.58(+3.69%)
Jul 07, 2008 16.00 16.45 15.11 15.71 403,997 -0.05(-0.32%)
Jul 04, 2008 15.28 15.76 14.62 15.76 290,181 +0.00(+0.00%)
Jul 03, 2008 15.28 15.76 14.62 15.76 290,181 +0.59(+3.89%)
Jul 02, 2008 15.99 16.46 15.01 15.17 532,198 -0.33(-2.13%)
Jul 01, 2008 15.01 15.67 14.80 15.50 403,305 +0.23(+1.51%)
Jun 30, 2008 15.27 15.55 15.01 15.27 397,832 -0.40(-2.55%)
Jun 27, 2008 16.25 16.35 15.30 15.67 464,920 -0.55(-3.39%)
Jun 26, 2008 16.71 16.84 15.81 16.22 635,469 -0.81(-4.76%)
Jun 25, 2008 17.17 17.80 16.85 17.03 571,706 -0.06(-0.35%)
Jun 24, 2008 17.62 17.80 17.00 17.09 592,840 -0.77(-4.31%)
Jun 23, 2008 18.25 18.26 17.85 17.86 469,789 -0.39(-2.14%)
Jun 20, 2008 18.51 18.64 17.88 18.25 577,692 -0.61(-3.23%)
Jun 19, 2008 18.66 19.20 18.15 18.86 511,544 +0.09(+0.48%)
Jun 18, 2008 18.25 18.87 17.85 18.77 676,020 +0.38(+2.07%)
Jun 17, 2008 19.03 19.54 18.18 18.39 739,477 -0.37(-1.97%)
Jun 16, 2008 17.63 19.20 17.42 18.76 973,270 +1.34(+7.69%)
Jun 13, 2008 17.26 17.60 16.93 17.42 481,779 +0.09(+0.52%)
Jun 12, 2008 18.00 18.71 16.83 17.33 1,038,317 -0.50(-2.80%)
Jun 11, 2008 18.40 19.07 17.65 17.83 1,188,231 +0.00(+0.00%)
Jun 10, 2008 18.00 19.30 17.53 17.83 1,453,464 -0.97(-5.16%)
Jun 09, 2008 21.01 21.39 18.20 18.80 1,525,494 -2.21(-10.52%)
Jun 06, 2008 21.40 21.64 20.51 21.01 942,266 -0.70(-3.22%)
Jun 05, 2008 22.05 22.80 21.42 21.71 958,277 -0.15(-0.69%)
Jun 04, 2008 22.89 23.53 21.51 21.86 1,208,600 -1.31(-5.65%)
Jun 03, 2008 23.70 24.66 22.77 23.17 1,039,303 -0.84(-3.50%)
Jun 02, 2008 24.50 24.84 23.51 24.01 802,642 -0.56(-2.28%)
May 30, 2008 25.00 25.90 23.80 24.57 2,322,240 +0.81(+3.41%)
May 29, 2008 25.31 28.04 23.61 23.76 6,361,116 -1.39(-5.53%)
May 28, 2008 24.40 25.75 24.15 25.15 2,344,343 +1.25(+5.23%)
May 27, 2008 20.90 23.99 20.85 23.90 1,872,377 +3.35(+16.30%)
May 26, 2008 22.38 22.38 20.12 20.55 1,498,127 +0.00(+0.00%)
May 23, 2008 22.38 22.38 20.12 20.55 1,497,227 -1.67(-7.52%)
May 22, 2008 23.26 23.51 21.86 22.22 1,087,555 -1.18(-5.04%)
May 21, 2008 24.61 25.00 23.25 23.40 1,001,863 -1.11(-4.53%)
May 20, 2008 24.48 24.74 23.03 24.51 1,368,488 -0.22(-0.89%)
May 19, 2008 27.24 27.25 24.01 24.73 2,523,757 -1.42(-5.43%)
May 16, 2008 25.48 26.98 24.81 26.15 5,188,772 +4.11(+18.65%)
May 15, 2008 21.45 22.28 21.00 22.04 690,145 +0.64(+2.99%)
May 14, 2008 23.14 23.15 21.02 21.40 929,978 -0.69(-3.12%)
May 13, 2008 23.14 23.24 22.01 22.09 718,824 -0.30(-1.34%)
May 12, 2008 21.78 23.35 20.80 22.39 1,424,233 +0.52(+2.38%)
May 09, 2008 21.26 21.90 20.40 21.87 1,200,422 -0.03(-0.14%)
May 08, 2008 22.50 22.65 21.12 21.90 950,758 +0.40(+1.86%)
May 07, 2008 23.56 23.70 21.13 21.50 1,491,554 -2.34(-9.82%)
May 06, 2008 21.50 24.32 20.75 23.84 1,990,761 +2.01(+9.21%)
May 05, 2008 22.99 23.00 21.32 21.83 1,181,975 -0.83(-3.66%)
May 02, 2008 22.53 23.57 20.86 22.66 3,814,651 +0.68(+3.09%)
May 01, 2008 18.88 22.09 18.61 21.98 2,506,683 +3.53(+19.13%)
Apr 30, 2008 19.25 19.68 18.17 18.45 829,023 -0.43(-2.28%)
Apr 29, 2008 20.00 20.00 17.94 18.88 1,212,896 -0.89(-4.50%)
Apr 28, 2008 19.95 21.18 19.70 19.77 2,365,070 +0.53(+2.75%)
Apr 25, 2008 18.79 19.90 18.11 19.24 1,816,239 +0.79(+4.28%)
Apr 24, 2008 17.50 19.38 16.80 18.45 2,882,092 +1.16(+6.71%)
Apr 23, 2008 15.25 17.70 15.22 17.29 2,683,386 +2.44(+16.43%)
Apr 22, 2008 15.29 15.40 14.23 14.85 604,107 -0.64(-4.13%)
Apr 21, 2008 14.04 15.49 14.04 15.49 1,119,602 +1.45(+10.33%)
Apr 18, 2008 14.51 14.51 13.91 14.04 515,555 -0.04(-0.28%)
Apr 17, 2008 14.40 14.40 13.90 14.08 315,154 -0.41(-2.83%)
Apr 16, 2008 14.22 14.50 13.95 14.49 576,771 +0.59(+4.24%)
Apr 15, 2008 14.22 14.50 13.75 13.90 336,263 -0.22(-1.56%)
Apr 14, 2008 14.52 14.53 13.80 14.12 926,251 -0.52(-3.55%)
Apr 11, 2008 14.80 14.85 14.35 14.64 373,664 -0.45(-2.98%)
Apr 10, 2008 14.98 15.70 14.91 15.09 492,126 -0.01(-0.07%)
Apr 09, 2008 15.77 16.16 14.89 15.10 722,207 -1.00(-6.21%)
Apr 08, 2008 17.13 17.15 15.66 16.10 1,130,946 -1.36(-7.79%)
Apr 07, 2008 15.97 17.58 15.65 17.46 1,548,424 +1.89(+12.14%)
Apr 04, 2008 15.51 16.19 15.15 15.57 804,252 +0.22(+1.43%)
Apr 03, 2008 15.08 15.70 14.92 15.35 711,385 +0.35(+2.33%)
Apr 02, 2008 14.76 16.25 14.65 15.00 1,208,467 +0.42(+2.88%)
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.