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 (%)
Aug 31, 2012 1.190 1.190 1.020 1.050 107,089 -0.16(-13.22%)
Aug 30, 2012 1.220 1.260 1.210 1.210 12,570 -0.01(-0.82%)
Aug 29, 2012 1.200 1.220 1.170 1.220 11,246 -0.02(-1.61%)
Aug 27, 2012 1.210 1.240 1.200 1.240 4,646 +0.04(+3.33%)
Aug 24, 2012 1.190 1.240 1.190 1.200 8,799 +0.03(+2.43%)
Aug 23, 2012 1.190 1.210 1.171 1.171 8,600 -0.02(-1.55%)
Aug 22, 2012 1.220 1.250 1.190 1.190 10,544 -0.06(-4.80%)
Aug 21, 2012 1.270 1.270 1.200 1.250 4,134 -0.02(-1.58%)
Aug 20, 2012 1.300 1.310 1.270 1.270 12,400 -0.01(-0.86%)
Aug 17, 2012 1.267 1.310 1.261 1.281 2,587 -0.02(-1.45%)
Aug 16, 2012 1.240 1.310 1.240 1.300 3,760 +0.05(+3.99%)
Aug 15, 2012 1.300 1.320 1.250 1.250 15,406 -0.02(-1.61%)
Aug 14, 2012 1.300 1.310 1.270 1.270 5,400 -0.03(-2.27%)
Aug 13, 2012 1.200 1.300 1.200 1.300 9,164 +0.06(+4.84%)
Aug 10, 2012 1.230 1.250 1.180 1.240 11,200 +0.00(+0.00%)
Aug 09, 2012 1.230 1.240 1.230 1.240 3,640 +0.04(+3.33%)
Aug 08, 2012 1.220 1.220 1.200 1.200 3,500 +0.01(+0.84%)
Aug 07, 2012 1.220 1.240 1.190 1.190 22,469 -0.05(-4.03%)
Aug 06, 2012 1.200 1.240 1.190 1.240 29,126 +0.01(+0.65%)
Aug 03, 2012 1.190 1.232 1.190 1.232 15,544 +0.07(+6.21%)
Aug 02, 2012 1.180 1.190 1.100 1.160 16,195 -0.06(-4.92%)
Aug 01, 2012 1.250 1.250 1.160 1.220 24,697 -0.02(-1.61%)
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%)
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.