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 (%)
Nov 30, 2005 5.820 5.830 5.770 5.790 26,016 +0.05(+0.87%)
Nov 29, 2005 5.970 6.040 5.700 5.740 48,080 -0.14(-2.38%)
Nov 28, 2005 6.100 6.100 5.840 5.880 36,000 -0.20(-3.29%)
Nov 25, 2005 6.290 6.290 6.080 6.080 18,605 -0.19(-2.97%)
Nov 23, 2005 6.160 6.440 6.050 6.266 87,794 +0.09(+1.39%)
Nov 22, 2005 6.090 6.300 6.080 6.180 84,114 +0.11(+1.81%)
Nov 21, 2005 6.100 6.190 6.040 6.070 131,691 -0.06(-0.98%)
Nov 18, 2005 5.820 6.230 5.741 6.130 165,765 +0.28(+4.79%)
Nov 17, 2005 5.750 5.890 5.740 5.850 14,095 +0.08(+1.39%)
Nov 16, 2005 5.600 5.870 5.590 5.770 53,244 +0.16(+2.85%)
Nov 15, 2005 5.800 5.820 5.600 5.610 367,695 -0.17(-2.94%)
Nov 14, 2005 5.750 5.820 5.750 5.780 20,517 +0.00(+0.00%)
Nov 11, 2005 5.750 5.830 5.750 5.780 30,570 +0.00(+0.00%)
Nov 10, 2005 5.850 5.850 5.690 5.780 397,431 -0.07(-1.20%)
Nov 09, 2005 5.900 6.150 5.840 5.850 493,445 -0.05(-0.85%)
Nov 08, 2005 5.900 6.080 5.810 5.900 156,490 -0.01(-0.17%)
Nov 07, 2005 5.900 6.010 5.850 5.910 67,038 -0.03(-0.51%)
Nov 04, 2005 6.400 6.400 5.520 5.940 214,592 -0.76(-11.28%)
Nov 03, 2005 6.590 6.880 6.380 6.696 40,584 +0.20(+3.01%)
Nov 02, 2005 6.010 6.540 5.897 6.500 99,377 +0.48(+7.97%)
Nov 01, 2005 5.940 6.090 5.930 6.020 17,521 +0.01(+0.17%)
Oct 31, 2005 6.120 6.250 5.830 6.010 55,101 -0.18(-2.91%)
Oct 28, 2005 6.300 6.300 6.043 6.190 15,946 -0.16(-2.52%)
Oct 27, 2005 6.150 6.380 5.980 6.350 29,162 +0.19(+3.08%)
Oct 26, 2005 6.100 6.240 6.100 6.160 15,699 +0.07(+1.15%)
Oct 25, 2005 5.850 6.150 5.850 6.090 19,208 +0.07(+1.16%)
Oct 24, 2005 5.700 6.080 5.700 6.020 28,080 +0.20(+3.44%)
Oct 21, 2005 5.900 5.920 5.800 5.820 18,599 +0.02(+0.34%)
Oct 20, 2005 5.800 5.860 5.750 5.800 275,640 -0.04(-0.68%)
Oct 19, 2005 5.800 5.840 5.800 5.840 23,695 -0.07(-1.18%)
Oct 18, 2005 5.950 5.950 5.910 5.910 1,100 -0.01(-0.17%)
Oct 17, 2005 5.840 6.030 5.810 5.920 33,126 +0.10(+1.72%)
Oct 14, 2005 5.730 5.840 5.730 5.820 9,397 +0.02(+0.34%)
Oct 13, 2005 5.700 5.810 5.700 5.800 4,329 -0.01(-0.17%)
Oct 12, 2005 5.750 5.860 5.750 5.810 20,961 +0.01(+0.17%)
Oct 11, 2005 5.900 5.900 5.800 5.800 6,630 -0.06(-1.02%)
Oct 10, 2005 5.620 6.002 5.620 5.860 58,362 +0.17(+3.04%)
Oct 07, 2005 5.620 5.720 5.620 5.687 5,740 -0.01(-0.23%)
Oct 06, 2005 5.850 5.850 5.700 5.700 18,560 -0.21(-3.55%)
Oct 05, 2005 5.990 6.000 5.900 5.910 13,131 -0.04(-0.67%)
Oct 04, 2005 5.760 5.990 5.760 5.950 35,720 +0.21(+3.66%)
Oct 03, 2005 5.740 5.740 5.700 5.740 30,942 +0.00(+0.00%)
Sep 30, 2005 5.690 5.750 5.666 5.740 18,229 +0.08(+1.41%)
Sep 29, 2005 5.700 5.750 5.660 5.660 40,160 +0.00(+0.00%)
Sep 28, 2005 5.720 5.720 5.660 5.660 16,350 +0.00(+0.00%)
Sep 27, 2005 5.661 5.720 5.650 5.660 18,189 -0.03(-0.61%)
Sep 26, 2005 5.779 5.780 5.690 5.694 11,239 -0.01(-0.10%)
Sep 23, 2005 5.700 5.740 5.650 5.700 6,906 +0.04(+0.71%)
Sep 22, 2005 5.660 5.710 5.660 5.660 10,000 -0.07(-1.22%)
Sep 21, 2005 5.700 5.760 5.700 5.730 33,834 -0.04(-0.69%)
Sep 20, 2005 5.800 5.800 5.710 5.770 13,658 +0.01(+0.17%)
Sep 19, 2005 5.770 5.820 5.750 5.760 17,125 +0.00(+0.00%)
Sep 16, 2005 5.770 5.820 5.700 5.760 37,091 +0.06(+1.05%)
Sep 15, 2005 5.661 5.736 5.650 5.700 84,944 +0.01(+0.18%)
Sep 14, 2005 5.660 5.690 5.650 5.690 32,500 +0.00(+0.00%)
Sep 13, 2005 5.780 5.780 5.620 5.690 19,100 -0.01(-0.18%)
Sep 12, 2005 5.550 5.710 5.550 5.700 50,076 +0.10(+1.79%)
Sep 09, 2005 5.550 5.650 5.550 5.600 110,324 +0.05(+0.90%)
Sep 08, 2005 5.750 5.820 5.550 5.550 124,435 -0.17(-2.97%)
Sep 07, 2005 5.650 5.770 5.600 5.720 101,288 +0.07(+1.24%)
Sep 06, 2005 5.660 5.790 5.650 5.650 35,415 -0.01(-0.18%)
Sep 02, 2005 5.550 5.690 5.550 5.660 17,448 +0.10(+1.80%)
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.