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 29, 2008 19.20 19.95 18.00 18.75 2,051,403 +0.66(+3.65%)
Aug 28, 2008 18.00 18.09 17.33 18.09 515,761 +0.20(+1.12%)
Aug 27, 2008 18.00 18.48 17.65 17.89 323,345 -0.11(-0.61%)
Aug 26, 2008 18.20 18.94 17.83 18.00 612,982 -0.45(-2.44%)
Aug 25, 2008 17.20 18.48 16.77 18.45 591,014 +1.09(+6.28%)
Aug 22, 2008 16.20 17.45 16.01 17.36 468,161 +1.28(+7.96%)
Aug 21, 2008 16.00 16.20 15.60 16.08 239,123 +0.08(+0.50%)
Aug 20, 2008 15.49 16.00 15.48 16.00 465,437 +0.95(+6.31%)
Aug 19, 2008 15.30 15.33 14.98 15.05 211,980 -0.31(-2.02%)
Aug 18, 2008 15.77 15.95 15.33 15.36 200,310 -0.30(-1.92%)
Aug 15, 2008 16.43 16.43 15.56 15.66 252,154 -0.54(-3.33%)
Aug 14, 2008 15.95 16.48 15.80 16.20 313,008 +0.26(+1.63%)
Aug 13, 2008 15.99 16.14 15.57 15.94 281,970 +0.10(+0.63%)
Aug 12, 2008 15.40 16.14 15.40 15.84 553,727 +0.34(+2.19%)
Aug 11, 2008 16.23 16.25 15.06 15.50 1,455,703 -0.79(-4.82%)
Aug 08, 2008 16.30 16.48 15.99 16.29 164,151 +0.16(+1.02%)
Aug 07, 2008 16.69 16.76 16.06 16.12 309,904 -0.85(-5.01%)
Aug 06, 2008 15.91 17.50 15.71 16.97 393,687 +0.42(+2.54%)
Aug 05, 2008 17.56 17.72 16.30 16.55 535,840 -0.62(-3.61%)
Aug 04, 2008 18.00 18.00 17.05 17.17 309,760 -0.83(-4.61%)
Aug 01, 2008 17.59 18.00 17.21 18.00 315,276 +0.66(+3.81%)
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%)
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.