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, 2008 17.24 18.20 16.80 17.34 365,087 -0.21(-1.20%)
Jul 30, 2008 17.60 17.88 17.01 17.55 275,979 +0.16(+0.92%)
Jul 29, 2008 17.39 17.50 16.35 17.39 246,428 +0.64(+3.82%)
Jul 28, 2008 16.80 17.10 16.54 16.75 168,784 -0.04(-0.24%)
Jul 25, 2008 17.19 17.43 16.33 16.79 354,297 -0.25(-1.47%)
Jul 24, 2008 18.35 18.95 16.65 17.04 528,449 -1.15(-6.32%)
Jul 23, 2008 18.60 18.66 17.82 18.19 289,850 -0.18(-0.98%)
Jul 22, 2008 18.47 18.48 17.30 18.37 531,473 -0.22(-1.18%)
Jul 21, 2008 17.57 19.00 17.56 18.59 591,980 +0.80(+4.50%)
Jul 18, 2008 18.00 18.20 17.18 17.79 151,915 -0.24(-1.33%)
Jul 17, 2008 18.05 18.25 16.80 18.03 603,156 +0.12(+0.67%)
Jul 16, 2008 15.56 18.02 15.34 17.91 756,807 +2.35(+15.10%)
Jul 15, 2008 15.85 16.09 15.25 15.56 460,257 -0.66(-4.07%)
Jul 14, 2008 16.21 16.53 15.81 16.22 223,297 +0.08(+0.50%)
Jul 11, 2008 15.76 16.34 15.71 16.14 129,633 -0.04(-0.25%)
Jul 10, 2008 16.40 16.55 15.89 16.18 202,123 -0.33(-2.00%)
Jul 09, 2008 16.46 16.60 15.71 16.51 423,877 +0.22(+1.35%)
Jul 08, 2008 15.61 16.29 15.06 16.29 307,307 +0.58(+3.69%)
Jul 07, 2008 16.00 16.45 15.11 15.71 403,997 -0.05(-0.32%)
Jul 04, 2008 15.28 15.76 14.62 15.76 290,181 +0.00(+0.00%)
Jul 03, 2008 15.28 15.76 14.62 15.76 290,181 +0.59(+3.89%)
Jul 02, 2008 15.99 16.46 15.01 15.17 532,198 -0.33(-2.13%)
Jul 01, 2008 15.01 15.67 14.80 15.50 403,305 +0.23(+1.51%)
Jun 30, 2008 15.27 15.55 15.01 15.27 397,832 -0.40(-2.55%)
Jun 27, 2008 16.25 16.35 15.30 15.67 464,920 -0.55(-3.39%)
Jun 26, 2008 16.71 16.84 15.81 16.22 635,469 -0.81(-4.76%)
Jun 25, 2008 17.17 17.80 16.85 17.03 571,706 -0.06(-0.35%)
Jun 24, 2008 17.62 17.80 17.00 17.09 592,840 -0.77(-4.31%)
Jun 23, 2008 18.25 18.26 17.85 17.86 469,789 -0.39(-2.14%)
Jun 20, 2008 18.51 18.64 17.88 18.25 577,692 -0.61(-3.23%)
Jun 19, 2008 18.66 19.20 18.15 18.86 511,544 +0.09(+0.48%)
Jun 18, 2008 18.25 18.87 17.85 18.77 676,020 +0.38(+2.07%)
Jun 17, 2008 19.03 19.54 18.18 18.39 739,477 -0.37(-1.97%)
Jun 16, 2008 17.63 19.20 17.42 18.76 973,270 +1.34(+7.69%)
Jun 13, 2008 17.26 17.60 16.93 17.42 481,779 +0.09(+0.52%)
Jun 12, 2008 18.00 18.71 16.83 17.33 1,038,317 -0.50(-2.80%)
Jun 11, 2008 18.40 19.07 17.65 17.83 1,188,231 +0.00(+0.00%)
Jun 10, 2008 18.00 19.30 17.53 17.83 1,453,464 -0.97(-5.16%)
Jun 09, 2008 21.01 21.39 18.20 18.80 1,525,494 -2.21(-10.52%)
Jun 06, 2008 21.40 21.64 20.51 21.01 942,266 -0.70(-3.22%)
Jun 05, 2008 22.05 22.80 21.42 21.71 958,277 -0.15(-0.69%)
Jun 04, 2008 22.89 23.53 21.51 21.86 1,208,600 -1.31(-5.65%)
Jun 03, 2008 23.70 24.66 22.77 23.17 1,039,303 -0.84(-3.50%)
Jun 02, 2008 24.50 24.84 23.51 24.01 802,642 -0.56(-2.28%)
May 30, 2008 25.00 25.90 23.80 24.57 2,322,240 +0.81(+3.41%)
May 29, 2008 25.31 28.04 23.61 23.76 6,361,116 -1.39(-5.53%)
May 28, 2008 24.40 25.75 24.15 25.15 2,344,343 +1.25(+5.23%)
May 27, 2008 20.90 23.99 20.85 23.90 1,872,377 +3.35(+16.30%)
May 26, 2008 22.38 22.38 20.12 20.55 1,498,127 +0.00(+0.00%)
May 23, 2008 22.38 22.38 20.12 20.55 1,497,227 -1.67(-7.52%)
May 22, 2008 23.26 23.51 21.86 22.22 1,087,555 -1.18(-5.04%)
May 21, 2008 24.61 25.00 23.25 23.40 1,001,863 -1.11(-4.53%)
May 20, 2008 24.48 24.74 23.03 24.51 1,368,488 -0.22(-0.89%)
May 19, 2008 27.24 27.25 24.01 24.73 2,523,757 -1.42(-5.43%)
May 16, 2008 25.48 26.98 24.81 26.15 5,188,772 +4.11(+18.65%)
May 15, 2008 21.45 22.28 21.00 22.04 690,145 +0.64(+2.99%)
May 14, 2008 23.14 23.15 21.02 21.40 929,978 -0.69(-3.12%)
May 13, 2008 23.14 23.24 22.01 22.09 718,824 -0.30(-1.34%)
May 12, 2008 21.78 23.35 20.80 22.39 1,424,233 +0.52(+2.38%)
May 09, 2008 21.26 21.90 20.40 21.87 1,200,422 -0.03(-0.14%)
May 08, 2008 22.50 22.65 21.12 21.90 950,758 +0.40(+1.86%)
May 07, 2008 23.56 23.70 21.13 21.50 1,491,554 -2.34(-9.82%)
May 06, 2008 21.50 24.32 20.75 23.84 1,990,761 +2.01(+9.21%)
May 05, 2008 22.99 23.00 21.32 21.83 1,181,975 -0.83(-3.66%)
May 02, 2008 22.53 23.57 20.86 22.66 3,814,651 +0.68(+3.09%)
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.