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, 2014 4.230 4.280 4.000 4.110 308,050 -0.21(-4.86%)
Jul 30, 2014 4.500 4.515 4.280 4.320 103,802 -0.13(-2.92%)
Jul 29, 2014 4.600 4.650 4.400 4.450 216,009 -0.14(-3.05%)
Jul 28, 2014 4.580 4.700 4.500 4.590 428,061 +0.15(+3.38%)
Jul 25, 2014 4.290 4.550 4.290 4.440 333,908 +0.12(+2.78%)
Jul 24, 2014 4.270 4.420 4.240 4.320 331,690 +0.15(+3.60%)
Jul 23, 2014 4.250 4.350 4.131 4.170 202,538 -0.10(-2.34%)
Jul 22, 2014 4.020 4.320 3.960 4.270 447,485 +0.27(+6.75%)
Jul 21, 2014 3.960 4.040 3.900 4.000 164,510 +0.03(+0.76%)
Jul 18, 2014 3.920 4.090 3.850 3.970 284,835 +0.04(+1.02%)
Jul 17, 2014 3.980 4.000 3.830 3.930 283,412 -0.07(-1.75%)
Jul 16, 2014 4.010 4.100 3.960 4.000 69,327 -0.02(-0.50%)
Jul 15, 2014 4.140 4.190 3.980 4.020 165,661 -0.15(-3.60%)
Jul 14, 2014 4.010 4.280 3.930 4.170 353,776 +0.26(+6.65%)
Jul 11, 2014 3.970 4.030 3.860 3.910 138,372 -0.06(-1.51%)
Jul 10, 2014 3.840 4.050 3.830 3.970 178,748 +0.00(+0.00%)
Jul 09, 2014 4.080 4.100 3.883 3.970 180,679 -0.05(-1.24%)
Jul 08, 2014 4.130 4.140 3.860 4.020 365,851 -0.16(-3.83%)
Jul 07, 2014 4.450 4.450 4.120 4.180 216,123 -0.09(-2.11%)
Jul 03, 2014 4.210 4.270 4.270 4.270 304,700 +0.14(+3.39%)
Jul 02, 2014 4.140 4.200 4.010 4.130 261,491 +0.03(+0.73%)
Jul 01, 2014 4.190 4.381 4.090 4.100 361,109 -0.07(-1.68%)
Jun 30, 2014 3.880 4.170 3.510 4.170 1,265,118 +0.23(+5.84%)
Jun 27, 2014 4.160 4.200 3.900 3.940 363,604 -0.24(-5.74%)
Jun 26, 2014 4.210 4.365 4.130 4.180 283,847 -0.09(-2.11%)
Jun 25, 2014 4.280 4.400 4.070 4.270 574,464 -0.06(-1.39%)
Jun 24, 2014 4.190 4.420 4.100 4.330 555,612 +0.08(+1.88%)
Jun 23, 2014 4.200 4.570 4.030 4.250 612,978 -0.08(-1.85%)
Jun 20, 2014 4.940 5.100 4.170 4.330 2,168,388 -0.35(-7.48%)
Jun 19, 2014 4.460 4.780 4.350 4.680 727,526 +0.28(+6.36%)
Jun 18, 2014 4.460 4.460 4.080 4.400 426,015 +0.03(+0.69%)
Jun 17, 2014 4.180 4.430 4.180 4.370 391,263 +0.20(+4.80%)
Jun 16, 2014 4.000 4.440 3.970 4.170 424,480 +0.13(+3.22%)
Jun 13, 2014 4.530 4.660 4.020 4.040 1,062,538 -0.49(-10.82%)
Jun 12, 2014 4.850 4.850 4.460 4.530 779,639 -0.36(-7.36%)
Jun 11, 2014 4.500 5.080 4.400 4.890 1,339,262 +0.41(+9.15%)
Jun 10, 2014 4.400 4.650 4.300 4.480 557,866 +0.60(+15.46%)
Jun 06, 2014 3.790 3.920 3.760 3.880 469,881 +0.13(+3.47%)
Jun 05, 2014 3.700 4.080 3.700 3.750 1,122,791 +0.06(+1.63%)
Jun 04, 2014 3.380 3.900 3.380 3.690 1,756,444 +0.33(+9.82%)
Jun 03, 2014 3.270 3.430 3.220 3.360 179,940 +0.09(+2.75%)
Jun 02, 2014 3.260 3.320 3.150 3.270 134,473 -0.01(-0.30%)
May 30, 2014 3.410 3.450 3.120 3.280 414,708 -0.11(-3.24%)
May 29, 2014 3.070 3.490 3.050 3.390 985,535 +0.39(+13.00%)
May 28, 2014 2.930 3.180 2.800 3.000 551,101 +0.16(+5.63%)
May 27, 2014 3.090 3.091 2.810 2.840 559,297 -0.21(-6.89%)
May 23, 2014 2.460 3.050 3.050 3.050 1,731,100 +0.64(+26.56%)
May 22, 2014 2.500 2.580 2.330 2.410 206,732 -0.06(-2.43%)
May 21, 2014 2.380 2.600 2.330 2.470 382,858 +0.08(+3.35%)
May 20, 2014 2.520 2.581 2.350 2.390 437,383 -0.21(-8.08%)
May 19, 2014 2.890 2.990 2.570 2.600 563,752 -0.28(-9.72%)
May 16, 2014 3.000 3.000 2.832 2.880 114,261 -0.09(-3.03%)
May 15, 2014 2.880 3.070 2.850 2.970 180,490 +0.01(+0.34%)
May 14, 2014 3.160 3.240 2.930 2.960 365,355 -0.25(-7.79%)
May 13, 2014 2.820 3.330 2.820 3.210 587,495 +0.38(+13.43%)
May 12, 2014 2.970 3.010 2.810 2.830 211,718 -0.08(-2.75%)
May 09, 2014 3.040 3.220 2.860 2.910 350,604 +0.10(+3.56%)
May 08, 2014 2.890 2.990 2.810 2.810 113,687 -0.09(-3.10%)
May 07, 2014 3.180 3.220 2.830 2.900 362,021 -0.31(-9.66%)
May 06, 2014 3.530 3.530 3.180 3.210 237,050 -0.33(-9.32%)
May 05, 2014 3.630 3.640 3.500 3.540 100,932 -0.13(-3.54%)
May 02, 2014 3.680 3.720 3.640 3.670 40,974 -0.05(-1.34%)
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.