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 (%)
Sep 30, 2009 8.990 9.040 8.550 9.040 110,536 +0.15(+1.69%)
Sep 29, 2009 8.960 9.140 8.786 8.890 90,520 -0.05(-0.56%)
Sep 28, 2009 8.670 8.940 8.570 8.940 61,703 +0.30(+3.47%)
Sep 25, 2009 8.700 8.700 8.450 8.640 81,955 -0.14(-1.59%)
Sep 24, 2009 9.200 9.200 8.510 8.780 283,502 -0.37(-4.04%)
Sep 23, 2009 9.300 9.360 9.060 9.150 196,412 -0.06(-0.65%)
Sep 22, 2009 9.250 9.400 9.100 9.210 253,886 -0.03(-0.32%)
Sep 21, 2009 9.660 9.660 9.020 9.240 269,866 -0.42(-4.35%)
Sep 18, 2009 9.740 9.850 9.450 9.660 143,950 +0.03(+0.31%)
Sep 17, 2009 9.460 9.800 9.450 9.630 160,981 +0.23(+2.45%)
Sep 16, 2009 9.510 9.550 9.370 9.400 111,021 +0.04(+0.43%)
Sep 15, 2009 9.250 9.480 9.205 9.360 133,044 +0.08(+0.86%)
Sep 14, 2009 9.250 9.470 9.200 9.280 68,213 -0.13(-1.38%)
Sep 11, 2009 9.550 9.560 9.250 9.410 112,910 -0.04(-0.42%)
Sep 10, 2009 9.520 9.520 9.260 9.450 101,366 -0.08(-0.84%)
Sep 09, 2009 9.690 9.690 9.380 9.530 139,709 -0.10(-1.04%)
Sep 08, 2009 9.930 9.930 9.450 9.630 241,426 +0.26(+2.77%)
Sep 04, 2009 9.250 9.500 9.160 9.370 276,542 +0.12(+1.30%)
Sep 03, 2009 9.250 9.280 9.080 9.250 135,990 +0.03(+0.33%)
Sep 02, 2009 9.290 9.420 9.080 9.220 45,397 -0.05(-0.54%)
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.