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, 2012 1.170 1.300 1.170 1.240 33,859 +0.07(+5.98%)
Jul 30, 2012 1.220 1.230 1.120 1.170 91,859 -0.05(-4.10%)
Jul 27, 2012 1.230 1.300 1.220 1.220 32,244 +0.00(+0.00%)
Jul 26, 2012 1.300 1.300 1.220 1.220 13,070 -0.06(-4.69%)
Jul 25, 2012 1.290 1.350 1.280 1.280 24,618 +0.03(+2.40%)
Jul 24, 2012 1.280 1.380 1.250 1.250 52,548 -0.05(-3.85%)
Jul 23, 2012 1.410 1.410 1.240 1.300 83,331 -0.13(-9.09%)
Jul 20, 2012 1.420 1.460 1.400 1.430 28,248 +0.00(+0.00%)
Jul 19, 2012 1.440 1.470 1.430 1.430 9,200 -0.01(-0.69%)
Jul 18, 2012 1.470 1.520 1.440 1.440 22,500 +0.01(+0.70%)
Jul 17, 2012 1.550 1.550 1.410 1.430 16,666 -0.11(-7.14%)
Jul 16, 2012 1.520 1.600 1.500 1.540 9,015 -0.04(-2.53%)
Jul 13, 2012 1.610 1.680 1.570 1.580 48,200 +0.02(+1.28%)
Jul 12, 2012 1.440 1.650 1.440 1.560 46,612 +0.12(+8.33%)
Jul 11, 2012 1.400 1.450 1.380 1.440 6,800 +0.03(+2.13%)
Jul 10, 2012 1.470 1.480 1.380 1.410 7,535 -0.02(-1.40%)
Jul 09, 2012 1.450 1.480 1.420 1.430 6,840 -0.04(-2.72%)
Jul 06, 2012 1.400 1.510 1.370 1.470 41,935 +0.07(+5.00%)
Jul 05, 2012 1.420 1.450 1.390 1.400 23,117 -0.03(-2.10%)
Jul 03, 2012 1.380 1.500 1.380 1.430 26,658 +0.03(+2.15%)
Jul 02, 2012 1.360 1.430 1.360 1.400 50,620 +0.03(+2.18%)
Jun 29, 2012 1.370 1.420 1.370 1.370 19,004 -0.02(-1.44%)
Jun 28, 2012 1.290 1.410 1.280 1.390 33,767 -0.05(-3.47%)
Jun 27, 2012 1.420 1.480 1.400 1.440 26,202 +0.02(+1.41%)
Jun 26, 2012 1.370 1.560 1.370 1.420 68,817 +0.03(+2.16%)
Jun 25, 2012 1.400 1.440 1.370 1.390 8,309 -0.01(-0.71%)
Jun 22, 2012 1.420 1.490 1.370 1.400 62,457 +0.02(+1.45%)
Jun 21, 2012 1.430 1.430 1.370 1.380 19,060 -0.06(-4.17%)
Jun 20, 2012 1.380 1.460 1.350 1.440 48,350 +0.07(+5.11%)
Jun 19, 2012 1.340 1.451 1.340 1.370 80,284 +0.01(+0.74%)
Jun 18, 2012 1.630 1.730 1.310 1.360 643,434 +0.15(+12.40%)
Jun 15, 2012 1.300 1.365 1.180 1.210 66,766 -0.09(-6.92%)
Jun 14, 2012 1.380 1.390 1.300 1.300 19,093 -0.10(-7.14%)
Jun 13, 2012 1.430 1.452 1.390 1.400 7,240 -0.03(-2.10%)
Jun 12, 2012 1.450 1.480 1.430 1.430 6,005 -0.02(-1.38%)
Jun 11, 2012 1.480 1.480 1.450 1.450 2,794 -0.06(-3.97%)
Jun 08, 2012 1.430 1.510 1.430 1.510 3,200 +0.06(+4.14%)
Jun 07, 2012 1.540 1.540 1.450 1.450 11,100 -0.07(-4.61%)
Jun 06, 2012 1.420 1.520 1.420 1.520 7,982 +0.11(+7.80%)
Jun 05, 2012 1.460 1.460 1.390 1.410 4,173 -0.05(-3.42%)
Jun 04, 2012 1.486 1.486 1.450 1.460 6,177 -0.04(-2.67%)
Jun 01, 2012 1.510 1.510 1.470 1.500 3,200 -0.01(-0.66%)
May 31, 2012 1.580 1.635 1.510 1.510 44,870 -0.13(-7.93%)
May 30, 2012 1.640 1.640 1.631 1.640 2,100 +0.01(+0.62%)
May 29, 2012 1.680 1.680 1.626 1.630 6,550 -0.03(-1.81%)
May 25, 2012 1.650 1.660 1.620 1.660 4,222 +0.03(+1.84%)
May 24, 2012 1.620 1.650 1.620 1.630 2,777 +0.01(+0.62%)
May 23, 2012 1.580 1.770 1.560 1.620 42,608 +0.02(+0.93%)
May 22, 2012 1.600 1.610 1.600 1.605 13,647 -0.01(-0.31%)
May 21, 2012 1.640 1.660 1.520 1.610 19,328 -0.04(-2.42%)
May 18, 2012 1.580 1.700 1.580 1.650 17,833 +0.09(+5.77%)
May 17, 2012 1.540 1.560 1.540 1.560 13,254 +0.02(+1.30%)
May 16, 2012 1.540 1.540 1.500 1.540 1,797 +0.00(+0.00%)
May 15, 2012 1.600 1.620 1.520 1.540 11,503 -0.06(-3.75%)
May 14, 2012 1.630 1.680 1.600 1.600 11,078 -0.08(-4.76%)
May 11, 2012 1.730 1.730 1.620 1.680 13,710 +0.01(+0.60%)
May 10, 2012 1.800 1.830 1.670 1.670 11,300 -0.13(-7.22%)
May 09, 2012 1.800 1.860 1.800 1.800 9,548 +0.00(+0.00%)
May 08, 2012 1.870 1.890 1.800 1.800 37,760 -0.10(-5.26%)
May 07, 2012 1.850 1.920 1.850 1.900 11,865 +0.02(+1.06%)
May 04, 2012 1.860 1.900 1.840 1.880 9,600 +0.01(+0.53%)
May 03, 2012 1.970 1.970 1.840 1.870 14,200 -0.06(-3.11%)
May 02, 2012 1.960 1.996 1.930 1.930 18,661 -0.01(-0.52%)
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.