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%)
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.