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, 2007 11.00 11.00 10.42 10.68 85,416 +0.46(+4.50%)
Jul 30, 2007 10.15 10.35 10.04 10.22 73,666 +0.18(+1.79%)
Jul 27, 2007 10.27 10.68 10.01 10.04 220,843 -0.35(-3.37%)
Jul 26, 2007 10.50 10.96 10.25 10.39 200,951 -0.29(-2.72%)
Jul 25, 2007 10.78 11.00 10.40 10.68 114,660 +0.02(+0.19%)
Jul 24, 2007 11.46 11.62 10.57 10.66 164,470 -0.82(-7.14%)
Jul 23, 2007 10.85 12.10 10.85 11.48 450,078 +0.45(+4.08%)
Jul 20, 2007 11.11 11.12 10.78 11.03 99,479 +0.01(+0.09%)
Jul 19, 2007 11.02 11.16 10.80 11.02 138,015 -0.06(-0.54%)
Jul 18, 2007 11.96 11.96 10.80 11.08 210,119 -0.59(-5.06%)
Jul 17, 2007 11.50 12.19 11.50 11.67 171,713 +0.11(+0.95%)
Jul 16, 2007 12.44 12.63 11.55 11.56 143,988 -0.88(-7.07%)
Jul 13, 2007 12.56 12.69 11.89 12.44 190,999 -0.12(-0.96%)
Jul 12, 2007 12.49 13.18 11.80 12.56 623,766 +0.11(+0.88%)
Jul 11, 2007 11.00 12.48 11.00 12.45 572,320 +1.43(+12.98%)
Jul 10, 2007 11.40 11.52 10.71 11.02 266,728 -0.38(-3.33%)
Jul 09, 2007 10.47 11.40 10.34 11.40 662,479 +1.24(+12.20%)
Jul 06, 2007 9.180 10.40 9.150 10.16 476,700 +0.93(+10.08%)
Jul 05, 2007 9.280 9.430 9.040 9.230 94,634 -0.05(-0.54%)
Jul 03, 2007 9.400 9.600 9.110 9.280 56,811 +0.08(+0.87%)
Jul 02, 2007 8.490 9.420 8.490 9.200 82,640 +0.73(+8.62%)
Jun 29, 2007 8.450 8.470 8.300 8.470 31,194 +0.15(+1.80%)
Jun 28, 2007 8.650 8.690 8.300 8.320 99,440 -0.33(-3.82%)
Jun 27, 2007 8.990 9.160 8.600 8.650 80,678 -0.33(-3.67%)
Jun 26, 2007 9.060 9.160 8.970 8.980 29,235 +0.06(+0.67%)
Jun 25, 2007 8.950 9.160 8.900 8.920 26,782 -0.03(-0.34%)
Jun 22, 2007 8.900 9.030 8.900 8.950 22,204 -0.01(-0.11%)
Jun 21, 2007 9.210 9.230 8.950 8.960 52,194 -0.24(-2.61%)
Jun 20, 2007 9.700 9.700 9.170 9.200 77,600 -0.41(-4.27%)
Jun 19, 2007 9.750 9.750 9.410 9.610 76,700 -0.13(-1.33%)
Jun 18, 2007 9.700 9.750 9.570 9.740 132,000 +0.20(+2.10%)
Jun 15, 2007 9.500 9.640 9.325 9.540 64,900 +0.04(+0.42%)
Jun 14, 2007 9.150 9.550 9.070 9.500 122,800 +0.40(+4.35%)
Jun 13, 2007 9.280 9.360 9.000 9.104 99,100 +0.11(+1.27%)
Jun 12, 2007 9.000 9.300 8.950 8.990 209,900 -0.01(-0.11%)
Jun 11, 2007 8.600 9.120 8.600 9.000 177,398 +0.41(+4.77%)
Jun 08, 2007 8.540 8.960 8.540 8.590 49,211 +0.05(+0.59%)
Jun 07, 2007 8.430 8.740 8.430 8.540 60,567 +0.13(+1.55%)
Jun 06, 2007 8.660 8.660 8.280 8.410 108,235 -0.17(-1.98%)
Jun 05, 2007 8.560 8.870 8.530 8.580 97,462 +0.05(+0.59%)
Jun 04, 2007 8.830 8.880 8.320 8.530 131,459 -0.55(-6.06%)
Jun 01, 2007 9.480 9.560 9.000 9.080 263,712 -0.06(-0.66%)
May 31, 2007 9.900 9.940 8.680 9.140 350,285 -0.39(-4.09%)
May 30, 2007 9.000 9.650 8.930 9.530 352,316 +0.18(+1.93%)
May 29, 2007 9.150 9.650 9.100 9.350 230,970 +0.15(+1.63%)
May 25, 2007 10.00 10.00 9.110 9.200 212,325 -0.81(-8.09%)
May 24, 2007 9.560 10.18 8.760 10.01 762,370 +0.44(+4.60%)
May 23, 2007 8.400 9.600 8.230 9.570 534,447 +1.42(+17.42%)
May 22, 2007 7.390 8.150 7.224 8.150 236,972 +0.95(+13.19%)
May 21, 2007 6.850 7.300 6.850 7.200 60,418 +0.30(+4.35%)
May 18, 2007 6.760 6.900 6.760 6.900 34,691 +0.09(+1.32%)
May 17, 2007 6.690 6.830 6.690 6.810 25,770 +0.13(+1.99%)
May 16, 2007 6.600 6.683 6.600 6.677 20,689 +0.14(+2.09%)
May 15, 2007 6.599 6.620 6.520 6.540 22,893 +0.00(+0.00%)
May 14, 2007 6.640 6.670 6.510 6.540 21,678 +0.00(+0.00%)
May 11, 2007 6.600 6.660 6.540 6.540 21,581 -0.05(-0.76%)
May 10, 2007 6.540 6.716 6.540 6.590 30,050 +0.08(+1.23%)
May 09, 2007 6.740 6.750 6.510 6.510 21,325 -0.22(-3.27%)
May 08, 2007 6.590 6.750 6.590 6.730 12,713 +0.20(+3.06%)
May 07, 2007 6.510 6.570 6.510 6.530 20,897 -0.07(-1.06%)
May 04, 2007 6.600 6.680 6.600 6.600 12,101 -0.01(-0.15%)
May 03, 2007 6.719 6.720 6.600 6.610 17,550 -0.01(-0.15%)
May 02, 2007 6.650 6.780 6.620 6.620 25,947 -0.02(-0.30%)
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.