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 (%)
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%)
Apr 01, 2008 14.15 15.43 14.04 14.58 935,233 +0.68(+4.89%)
Mar 31, 2008 14.05 14.52 13.72 13.90 375,788 -0.46(-3.20%)
Mar 28, 2008 14.55 15.35 14.25 14.36 683,202 -0.04(-0.28%)
Mar 27, 2008 14.95 14.96 14.19 14.40 344,485 -0.41(-2.77%)
Mar 26, 2008 14.90 15.00 14.32 14.81 548,096 -0.05(-0.34%)
Mar 25, 2008 14.30 14.99 13.68 14.86 728,195 +0.78(+5.54%)
Mar 24, 2008 13.26 14.43 13.08 14.08 643,969 +0.80(+6.02%)
Mar 21, 2008 13.41 13.52 12.80 13.28 643,872 +0.00(+0.00%)
Mar 20, 2008 13.41 13.52 12.80 13.28 641,272 -0.22(-1.63%)
Mar 19, 2008 14.10 14.50 13.12 13.50 646,089 -0.56(-3.98%)
Mar 18, 2008 14.36 14.49 13.25 14.06 758,188 +0.54(+3.99%)
Mar 17, 2008 13.80 14.20 13.16 13.52 580,345 -1.08(-7.40%)
Mar 14, 2008 16.00 16.00 14.51 14.60 801,299 -0.76(-4.95%)
Mar 13, 2008 14.71 15.52 14.11 15.36 1,428,535 +0.12(+0.79%)
Mar 12, 2008 16.55 16.55 15.24 15.24 773,744 -1.05(-6.45%)
Mar 11, 2008 15.93 16.43 14.70 16.29 895,725 +1.60(+10.89%)
Mar 10, 2008 16.10 16.38 14.69 14.69 1,248,992 -1.59(-9.77%)
Mar 07, 2008 17.71 18.10 16.16 16.28 1,520,524 -2.07(-11.28%)
Mar 06, 2008 19.52 20.20 18.04 18.35 1,005,466 -1.32(-6.73%)
Mar 05, 2008 20.20 21.35 19.22 19.67 2,299,449 -0.43(-2.12%)
Mar 04, 2008 18.51 20.69 18.50 20.10 2,178,147 +1.15(+6.07%)
Mar 03, 2008 20.27 20.71 18.44 18.95 2,563,946 -2.27(-10.70%)
Feb 29, 2008 17.75 21.85 17.69 21.22 7,325,033 +4.21(+24.75%)
Feb 28, 2008 16.95 17.74 16.50 17.01 1,166,175 +0.05(+0.29%)
Feb 27, 2008 16.80 18.37 16.65 16.96 1,513,638 -0.02(-0.12%)
Feb 26, 2008 16.56 17.30 16.00 16.98 794,672 +0.42(+2.54%)
Feb 25, 2008 16.07 16.85 15.61 16.56 493,327 +0.32(+1.97%)
Feb 22, 2008 16.71 16.80 15.50 16.24 781,883 -0.54(-3.22%)
Feb 21, 2008 15.34 17.65 15.24 16.78 2,788,214 +1.72(+11.42%)
Feb 20, 2008 15.15 15.20 14.60 15.06 420,150 -0.18(-1.18%)
Feb 19, 2008 15.70 15.73 14.90 15.24 532,075 +0.10(+0.66%)
Feb 18, 2008 15.15 15.60 14.95 15.14 411,418 +0.00(+0.00%)
Feb 15, 2008 15.15 15.60 14.95 15.14 410,418 -0.32(-2.07%)
Feb 14, 2008 16.10 16.50 15.20 15.46 867,782 -0.34(-2.15%)
Feb 13, 2008 15.50 15.90 15.16 15.80 607,525 +0.52(+3.40%)
Feb 12, 2008 15.13 16.09 14.85 15.28 1,206,012 +0.45(+3.03%)
Feb 11, 2008 15.29 15.77 14.73 14.83 784,255 -0.57(-3.70%)
Feb 08, 2008 15.41 15.88 15.04 15.40 554,542 +0.08(+0.52%)
Feb 07, 2008 15.08 16.10 15.03 15.32 1,338,135 -0.37(-2.36%)
Feb 06, 2008 16.28 16.90 15.50 15.69 1,126,811 -0.43(-2.66%)
Feb 05, 2008 17.50 17.69 16.01 16.12 1,565,407 -1.99(-10.99%)
Feb 04, 2008 17.87 19.88 17.66 18.11 3,208,040 +0.85(+4.92%)
Feb 01, 2008 17.30 17.80 16.64 17.26 1,057,155 +0.11(+0.64%)
Jan 31, 2008 15.96 17.54 15.50 17.15 1,538,716 +0.90(+5.54%)
Jan 30, 2008 15.71 17.93 15.71 16.25 2,729,213 +0.54(+3.44%)
Jan 29, 2008 17.15 17.78 15.59 15.71 1,165,572 -0.73(-4.44%)
Jan 28, 2008 17.40 17.45 15.39 16.44 1,802,676 -1.56(-8.67%)
Jan 25, 2008 16.40 18.38 16.01 18.00 3,423,701 +3.01(+20.08%)
Jan 24, 2008 12.27 15.29 11.96 14.99 2,417,881 +3.32(+28.45%)
Jan 23, 2008 11.20 12.00 10.50 11.67 1,545,187 -0.53(-4.34%)
Jan 22, 2008 10.61 12.64 10.02 12.20 1,052,513 -0.48(-3.79%)
Jan 21, 2008 13.75 13.75 12.33 12.68 879,018 +0.00(+0.00%)
Jan 18, 2008 13.75 13.75 12.33 12.68 878,674 -0.26(-2.01%)
Jan 17, 2008 14.50 15.07 12.86 12.94 662,881 -1.51(-10.45%)
Jan 16, 2008 15.50 15.64 13.80 14.45 1,130,295 -1.77(-10.91%)
Jan 15, 2008 17.33 17.50 16.00 16.22 892,281 -1.78(-9.89%)
Jan 14, 2008 18.66 18.70 17.61 18.00 413,611 -0.13(-0.72%)
Jan 11, 2008 18.82 18.84 17.60 18.13 704,269 -1.22(-6.30%)
Jan 10, 2008 18.25 19.97 17.60 19.35 1,207,530 +1.36(+7.56%)
Jan 09, 2008 18.29 18.89 17.52 17.99 691,093 +0.38(+2.17%)
Jan 08, 2008 18.21 19.50 17.50 17.61 846,149 -0.54(-2.99%)
Jan 07, 2008 19.50 19.50 17.11 18.15 869,273 -0.45(-2.42%)
Jan 04, 2008 19.65 19.70 18.52 18.60 824,896 -1.74(-8.55%)
Jan 03, 2008 20.75 21.19 20.11 20.34 525,009 -0.31(-1.50%)
Jan 02, 2008 22.25 22.43 20.25 20.65 691,641 -1.25(-5.71%)
Jan 01, 2008 22.28 22.91 21.82 21.90 548,989 +0.00(+0.00%)
Dec 31, 2007 22.28 22.91 21.82 21.90 548,989 -1.26(-5.44%)
Dec 28, 2007 24.14 24.70 22.83 23.16 614,067 -0.24(-1.03%)
Dec 27, 2007 23.87 26.00 23.10 23.40 1,671,689 -0.35(-1.47%)
Dec 26, 2007 22.00 23.98 21.51 23.75 819,300 +1.96(+8.99%)
Dec 24, 2007 21.72 21.88 21.20 21.79 277,370 +0.79(+3.76%)
Dec 21, 2007 20.79 21.38 20.27 21.00 523,325 +0.50(+2.44%)
Dec 20, 2007 20.80 20.96 19.65 20.50 513,167 -0.10(-0.49%)
Dec 19, 2007 19.83 21.79 19.61 20.60 898,524 +0.44(+2.18%)
Dec 18, 2007 20.17 20.73 19.30 20.16 446,412 -0.01(-0.05%)
Dec 17, 2007 22.42 22.42 19.62 20.17 762,861 -1.63(-7.48%)
Dec 14, 2007 21.23 23.00 20.91 21.80 716,483 +0.37(+1.73%)
Dec 13, 2007 21.81 22.35 20.96 21.43 910,747 -1.62(-7.03%)
Dec 12, 2007 24.20 24.49 22.14 23.05 981,165 +0.20(+0.88%)
Dec 11, 2007 24.95 26.44 22.06 22.85 1,154,770 -2.85(-11.09%)
Dec 10, 2007 25.94 26.79 25.21 25.70 927,536 +0.27(+1.06%)
Dec 07, 2007 26.20 26.50 25.01 25.43 981,767 -0.26(-1.01%)
Dec 06, 2007 26.53 27.74 24.76 25.69 1,841,358 -0.31(-1.19%)
Dec 05, 2007 25.32 27.09 24.52 26.00 2,417,593 +2.62(+11.21%)
Dec 04, 2007 23.75 24.61 22.50 23.38 1,087,251 -0.66(-2.75%)
Dec 03, 2007 23.51 26.26 22.05 24.04 3,216,611 +0.60(+2.56%)
Nov 30, 2007 20.80 23.45 20.30 23.44 3,198,299 +4.36(+22.85%)
Nov 29, 2007 20.25 20.35 18.56 19.08 1,717,983 -1.28(-6.29%)
Nov 28, 2007 19.10 21.21 18.16 20.36 3,519,826 +3.37(+19.84%)
Nov 27, 2007 19.90 19.92 16.55 16.99 2,693,718 -2.25(-11.69%)
Nov 26, 2007 21.67 22.60 19.06 19.24 1,871,682 -2.74(-12.47%)
Nov 23, 2007 23.55 24.74 21.54 21.98 534,862 -1.31(-5.62%)
Nov 21, 2007 23.14 26.52 22.22 23.29 3,334,195 -6.31(-21.32%)
Nov 20, 2007 28.50 30.15 27.31 29.60 993,650 +2.35(+8.62%)
Nov 19, 2007 28.60 28.80 26.90 27.25 492,642 -1.55(-5.38%)
Nov 16, 2007 28.25 29.15 27.32 28.80 509,968 +0.80(+2.86%)
Nov 15, 2007 29.25 29.89 27.20 28.00 737,128 -2.30(-7.59%)
Nov 14, 2007 32.00 32.50 29.05 30.30 1,419,833 +1.10(+3.77%)
Nov 13, 2007 26.75 29.25 25.31 29.20 1,955,049 +4.33(+17.41%)
Nov 12, 2007 31.05 32.92 23.53 24.87 2,238,752 -7.58(-23.36%)
Nov 09, 2007 31.26 33.79 31.00 32.45 868,900 -0.95(-2.84%)
Nov 08, 2007 38.20 39.25 30.75 33.40 2,085,467 -3.89(-10.43%)
Nov 07, 2007 35.78 39.99 34.95 37.29 3,545,887 +3.25(+9.55%)
Nov 06, 2007 33.93 34.25 32.51 34.04 549,060 +0.92(+2.78%)
Nov 05, 2007 31.55 34.15 30.42 33.12 662,144 -0.53(-1.58%)
Nov 02, 2007 34.69 35.22 32.80 33.65 743,753 -1.04(-3.00%)
Nov 01, 2007 34.00 35.78 33.30 34.69 748,107 -0.11(-0.32%)
Oct 31, 2007 32.79 35.37 32.75 34.80 804,998 +1.60(+4.82%)
Oct 30, 2007 33.50 35.18 32.80 33.20 768,863 -0.84(-2.47%)
Oct 29, 2007 35.75 36.49 33.66 34.04 962,556 -1.15(-3.27%)
Oct 26, 2007 33.32 36.07 32.30 35.19 1,397,161 +2.07(+6.25%)
Oct 25, 2007 34.07 34.70 32.10 33.12 863,367 -1.51(-4.36%)
Oct 24, 2007 34.41 35.40 32.91 34.63 750,385 -0.84(-2.37%)
Oct 23, 2007 36.45 36.92 34.92 35.47 1,323,214 +0.34(+0.97%)
Oct 22, 2007 31.48 35.89 30.48 35.13 3,059,200 +1.01(+2.96%)
Oct 19, 2007 37.60 39.28 33.75 34.12 1,879,680 -3.63(-9.62%)
Oct 18, 2007 37.01 38.51 37.00 37.75 864,785 -0.85(-2.20%)
Oct 17, 2007 40.69 40.75 37.03 38.60 1,533,408 -0.24(-0.62%)
Oct 16, 2007 38.69 41.75 37.15 38.84 2,907,800 +1.16(+3.08%)
Oct 15, 2007 38.02 39.80 36.25 37.68 1,015,625 +0.11(+0.29%)
Oct 12, 2007 37.62 39.00 36.90 37.57 1,426,408 +0.87(+2.37%)
Oct 11, 2007 41.75 41.97 35.70 36.70 3,032,190 -4.38(-10.66%)
Oct 10, 2007 40.56 42.00 38.37 41.08 2,705,099 +0.84(+2.09%)
Oct 09, 2007 35.80 40.85 35.78 40.24 4,047,874 +5.19(+14.81%)
Oct 08, 2007 37.63 39.81 34.81 35.05 2,539,511 -4.05(-10.36%)
Oct 05, 2007 42.00 42.50 37.50 39.10 3,723,592 -1.80(-4.40%)
Oct 04, 2007 43.82 44.00 39.25 40.90 4,128,071 -2.35(-5.43%)
Oct 03, 2007 40.77 47.68 39.00 43.25 9,582,782 -0.25(-0.57%)
Oct 02, 2007 40.18 43.78 38.10 43.50 8,653,585 +6.22(+16.68%)
Oct 01, 2007 33.88 39.49 32.61 37.28 6,995,717 +4.93(+15.24%)
Sep 28, 2007 36.68 36.68 31.50 32.35 6,744,413 -2.98(-8.44%)
Sep 27, 2007 38.34 44.48 33.76 35.33 17,082,672 +1.40(+4.13%)
Sep 26, 2007 31.19 35.10 30.21 33.93 6,756,770 +4.41(+14.94%)
Sep 25, 2007 26.06 30.47 24.62 29.52 6,930,784 +3.29(+12.54%)
Sep 24, 2007 24.25 26.29 23.25 26.23 3,637,624 +3.00(+12.91%)
Sep 21, 2007 24.00 24.04 22.12 23.23 3,203,513 +1.13(+5.11%)
Sep 20, 2007 20.00 23.30 19.65 22.10 5,497,386 +3.10(+16.32%)
Sep 19, 2007 15.56 19.00 15.52 19.00 1,904,581 +3.88(+25.66%)
Sep 18, 2007 15.43 15.99 14.95 15.12 690,322 +0.17(+1.14%)
Sep 17, 2007 14.90 15.95 14.78 14.95 909,829 -0.04(-0.27%)
Sep 14, 2007 13.90 15.11 13.32 14.99 971,431 +1.37(+10.06%)
Sep 13, 2007 13.80 14.37 13.55 13.62 407,798 -0.14(-1.02%)
Sep 12, 2007 13.88 14.20 13.41 13.76 768,948 +0.16(+1.18%)
Sep 11, 2007 12.45 13.64 12.35 13.60 628,974 +1.24(+10.05%)
Sep 10, 2007 12.84 13.32 12.19 12.36 174,052 -0.34(-2.69%)
Sep 07, 2007 12.87 12.90 12.25 12.70 257,018 -0.22(-1.70%)
Sep 06, 2007 12.15 13.00 12.15 12.92 349,906 +0.93(+7.76%)
Sep 05, 2007 11.00 12.00 10.55 11.99 244,246 +1.05(+9.60%)
Sep 04, 2007 10.80 11.28 10.70 10.94 180,838 +0.24(+2.24%)
Aug 31, 2007 10.21 10.89 10.21 10.70 125,984 +0.54(+5.32%)
Aug 30, 2007 9.920 10.29 9.760 10.16 44,327 +0.24(+2.42%)
Aug 29, 2007 9.500 9.980 9.500 9.920 50,098 +0.40(+4.20%)
Aug 28, 2007 10.22 10.22 9.490 9.520 60,179 -0.63(-6.21%)
Aug 27, 2007 10.33 10.75 9.790 10.15 261,678 -0.30(-2.87%)
Aug 24, 2007 10.18 10.48 10.00 10.45 70,456 +0.20(+1.95%)
Aug 23, 2007 10.58 10.88 10.08 10.25 108,838 -0.10(-0.97%)
Aug 22, 2007 9.310 10.50 9.310 10.35 184,215 +1.05(+11.29%)
Aug 21, 2007 9.180 9.500 9.020 9.300 49,483 +0.00(+0.00%)
Aug 20, 2007 9.850 9.940 9.060 9.300 68,951 -0.32(-3.33%)
Aug 17, 2007 9.300 10.20 9.000 9.620 147,076 +0.65(+7.25%)
Aug 16, 2007 10.25 10.26 8.390 8.970 221,550 -1.50(-14.33%)
Aug 15, 2007 10.50 11.69 10.13 10.47 368,794 +0.08(+0.77%)
Aug 14, 2007 9.800 10.40 9.800 10.39 136,843 +0.84(+8.80%)
Aug 13, 2007 9.400 9.990 9.280 9.550 86,951 +0.20(+2.14%)
Aug 10, 2007 9.600 9.770 9.280 9.350 133,678 -0.50(-5.08%)
Aug 09, 2007 10.40 10.99 9.750 9.850 98,840 -0.23(-2.28%)
Aug 08, 2007 9.790 10.99 9.790 10.08 126,287 +0.36(+3.70%)
Aug 07, 2007 9.780 9.900 9.270 9.720 68,002 -0.20(-2.02%)
Aug 06, 2007 10.47 10.47 8.170 9.920 359,564 -0.30(-2.94%)
Aug 03, 2007 10.25 10.69 10.20 10.22 118,295 -0.26(-2.48%)
Aug 02, 2007 10.70 10.70 10.25 10.48 78,662 +0.19(+1.85%)
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.