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 (%)
Dec 31, 2004 10.96 11.24 10.84 11.02 227,300 +0.06(+0.55%)
Dec 30, 2004 10.71 11.00 10.46 10.96 334,500 +0.41(+3.89%)
Dec 29, 2004 10.59 10.72 10.35 10.55 128,900 +0.13(+1.25%)
Dec 28, 2004 10.31 10.64 10.30 10.42 276,900 +0.04(+0.40%)
Dec 27, 2004 10.75 10.80 10.20 10.38 264,000 -0.27(-2.54%)
Dec 23, 2004 10.65 10.97 10.60 10.65 213,000 -0.02(-0.19%)
Dec 22, 2004 10.80 10.80 10.56 10.67 231,300 -0.01(-0.09%)
Dec 21, 2004 10.10 10.99 10.01 10.68 585,800 +0.52(+5.12%)
Dec 20, 2004 11.05 11.09 10.00 10.16 661,900 -0.57(-5.30%)
Dec 17, 2004 12.10 12.34 10.65 10.73 1,389,600 -1.38(-11.40%)
Dec 16, 2004 13.02 13.14 12.10 12.11 350,100 -0.90(-6.92%)
Dec 15, 2004 13.11 13.59 12.85 13.01 232,100 -0.08(-0.61%)
Dec 14, 2004 13.10 13.20 12.90 13.09 288,800 +0.24(+1.87%)
Dec 13, 2004 12.88 13.20 12.70 12.85 403,500 +0.31(+2.47%)
Dec 10, 2004 12.56 12.98 12.35 12.54 229,700 -0.12(-0.95%)
Dec 09, 2004 13.06 13.39 12.66 12.66 705,400 +0.29(+2.34%)
Dec 08, 2004 13.53 13.53 12.06 12.37 458,300 -0.97(-7.27%)
Dec 07, 2004 14.20 14.20 13.00 13.34 717,800 -0.93(-6.52%)
Dec 06, 2004 12.60 14.35 12.51 14.27 1,358,600 +1.31(+10.11%)
Dec 03, 2004 13.33 13.33 12.30 12.96 722,300 -0.29(-2.19%)
Dec 02, 2004 12.85 13.60 12.51 13.25 2,977,400 +1.35(+11.34%)
Dec 01, 2004 12.35 12.68 11.75 11.90 484,600 -0.50(-4.03%)
Nov 30, 2004 11.55 13.09 11.45 12.40 1,693,900 +0.84(+7.26%)
Nov 29, 2004 11.45 11.90 11.15 11.56 209,900 +0.20(+1.77%)
Nov 26, 2004 11.80 11.80 11.26 11.36 95,400 -0.04(-0.35%)
Nov 24, 2004 11.92 11.92 11.25 11.40 402,500 -0.35(-2.98%)
Nov 23, 2004 12.00 12.00 11.60 11.75 350,100 -0.06(-0.51%)
Nov 22, 2004 11.10 12.22 10.90 11.81 566,200 +0.65(+5.82%)
Nov 19, 2004 11.19 11.55 10.75 11.16 163,300 -0.22(-1.93%)
Nov 18, 2004 10.85 11.50 10.31 11.38 334,100 +0.48(+4.40%)
Nov 17, 2004 11.90 11.90 10.79 10.90 318,400 -0.62(-5.38%)
Nov 16, 2004 12.15 12.40 11.25 11.52 359,200 -0.71(-5.81%)
Nov 15, 2004 13.00 13.10 12.03 12.23 590,500 -0.52(-4.08%)
Nov 12, 2004 12.07 13.25 11.81 12.75 1,528,800 +0.95(+8.05%)
Nov 11, 2004 12.60 12.67 11.40 11.80 585,800 -0.65(-5.22%)
Nov 10, 2004 12.74 13.13 11.86 12.45 3,192,200 +1.35(+12.16%)
Nov 09, 2004 10.75 11.39 10.60 11.10 1,062,200 +0.53(+5.01%)
Nov 08, 2004 10.30 11.01 10.05 10.57 428,800 +0.37(+3.63%)
Nov 05, 2004 10.20 10.84 10.04 10.20 368,900 +0.12(+1.19%)
Nov 04, 2004 9.600 10.72 9.600 10.08 373,600 +0.53(+5.55%)
Nov 03, 2004 9.730 9.730 9.160 9.550 337,500 +0.20(+2.14%)
Nov 02, 2004 8.310 9.600 8.310 9.350 923,100 +0.97(+11.58%)
Nov 01, 2004 8.730 8.880 8.300 8.380 305,900 -0.27(-3.12%)
Oct 29, 2004 9.170 9.170 8.310 8.650 775,900 -0.40(-4.41%)
Oct 28, 2004 10.10 10.10 8.710 9.049 758,100 -1.15(-11.28%)
Oct 27, 2004 10.65 10.65 10.06 10.20 326,100 +0.29(+2.93%)
Oct 26, 2004 10.60 10.98 9.750 9.910 420,100 -0.84(-7.81%)
Oct 25, 2004 10.80 10.85 10.50 10.75 207,500 -0.05(-0.45%)
Oct 22, 2004 10.75 11.00 10.75 10.80 59,700 -0.05(-0.47%)
Oct 21, 2004 11.05 11.25 10.55 10.85 356,000 -0.20(-1.81%)
Oct 20, 2004 11.80 12.12 10.90 11.05 437,500 -0.82(-6.91%)
Oct 19, 2004 10.35 12.09 10.35 11.87 1,273,000 +1.82(+18.11%)
Oct 18, 2004 11.75 12.00 10.00 10.05 1,311,600 -1.65(-14.10%)
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.