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 (%)
Feb 29, 2008 17.75 21.85 17.69 21.22 7,325,033 +4.21(+24.75%)
Feb 28, 2008 16.95 17.74 16.50 17.01 1,166,175 +0.05(+0.29%)
Feb 27, 2008 16.80 18.37 16.65 16.96 1,513,638 -0.02(-0.12%)
Feb 26, 2008 16.56 17.30 16.00 16.98 794,672 +0.42(+2.54%)
Feb 25, 2008 16.07 16.85 15.61 16.56 493,327 +0.32(+1.97%)
Feb 22, 2008 16.71 16.80 15.50 16.24 781,883 -0.54(-3.22%)
Feb 21, 2008 15.34 17.65 15.24 16.78 2,788,214 +1.72(+11.42%)
Feb 20, 2008 15.15 15.20 14.60 15.06 420,150 -0.18(-1.18%)
Feb 19, 2008 15.70 15.73 14.90 15.24 532,075 +0.10(+0.66%)
Feb 18, 2008 15.15 15.60 14.95 15.14 411,418 +0.00(+0.00%)
Feb 15, 2008 15.15 15.60 14.95 15.14 410,418 -0.32(-2.07%)
Feb 14, 2008 16.10 16.50 15.20 15.46 867,782 -0.34(-2.15%)
Feb 13, 2008 15.50 15.90 15.16 15.80 607,525 +0.52(+3.40%)
Feb 12, 2008 15.13 16.09 14.85 15.28 1,206,012 +0.45(+3.03%)
Feb 11, 2008 15.29 15.77 14.73 14.83 784,255 -0.57(-3.70%)
Feb 08, 2008 15.41 15.88 15.04 15.40 554,542 +0.08(+0.52%)
Feb 07, 2008 15.08 16.10 15.03 15.32 1,338,135 -0.37(-2.36%)
Feb 06, 2008 16.28 16.90 15.50 15.69 1,126,811 -0.43(-2.66%)
Feb 05, 2008 17.50 17.69 16.01 16.12 1,565,407 -1.99(-10.99%)
Feb 04, 2008 17.87 19.88 17.66 18.11 3,208,040 +0.85(+4.92%)
Feb 01, 2008 17.30 17.80 16.64 17.26 1,057,155 +0.11(+0.64%)
Jan 31, 2008 15.96 17.54 15.50 17.15 1,538,716 +0.90(+5.54%)
Jan 30, 2008 15.71 17.93 15.71 16.25 2,729,213 +0.54(+3.44%)
Jan 29, 2008 17.15 17.78 15.59 15.71 1,165,572 -0.73(-4.44%)
Jan 28, 2008 17.40 17.45 15.39 16.44 1,802,676 -1.56(-8.67%)
Jan 25, 2008 16.40 18.38 16.01 18.00 3,423,701 +3.01(+20.08%)
Jan 24, 2008 12.27 15.29 11.96 14.99 2,417,881 +3.32(+28.45%)
Jan 23, 2008 11.20 12.00 10.50 11.67 1,545,187 -0.53(-4.34%)
Jan 22, 2008 10.61 12.64 10.02 12.20 1,052,513 -0.48(-3.79%)
Jan 21, 2008 13.75 13.75 12.33 12.68 879,018 +0.00(+0.00%)
Jan 18, 2008 13.75 13.75 12.33 12.68 878,674 -0.26(-2.01%)
Jan 17, 2008 14.50 15.07 12.86 12.94 662,881 -1.51(-10.45%)
Jan 16, 2008 15.50 15.64 13.80 14.45 1,130,295 -1.77(-10.91%)
Jan 15, 2008 17.33 17.50 16.00 16.22 892,281 -1.78(-9.89%)
Jan 14, 2008 18.66 18.70 17.61 18.00 413,611 -0.13(-0.72%)
Jan 11, 2008 18.82 18.84 17.60 18.13 704,269 -1.22(-6.30%)
Jan 10, 2008 18.25 19.97 17.60 19.35 1,207,530 +1.36(+7.56%)
Jan 09, 2008 18.29 18.89 17.52 17.99 691,093 +0.38(+2.17%)
Jan 08, 2008 18.21 19.50 17.50 17.61 846,149 -0.54(-2.99%)
Jan 07, 2008 19.50 19.50 17.11 18.15 869,273 -0.45(-2.42%)
Jan 04, 2008 19.65 19.70 18.52 18.60 824,896 -1.74(-8.55%)
Jan 03, 2008 20.75 21.19 20.11 20.34 525,009 -0.31(-1.50%)
Jan 02, 2008 22.25 22.43 20.25 20.65 691,641 -1.25(-5.71%)
Jan 01, 2008 22.28 22.91 21.82 21.90 548,989 +0.00(+0.00%)
Dec 31, 2007 22.28 22.91 21.82 21.90 548,989 -1.26(-5.44%)
Dec 28, 2007 24.14 24.70 22.83 23.16 614,067 -0.24(-1.03%)
Dec 27, 2007 23.87 26.00 23.10 23.40 1,671,689 -0.35(-1.47%)
Dec 26, 2007 22.00 23.98 21.51 23.75 819,300 +1.96(+8.99%)
Dec 24, 2007 21.72 21.88 21.20 21.79 277,370 +0.79(+3.76%)
Dec 21, 2007 20.79 21.38 20.27 21.00 523,325 +0.50(+2.44%)
Dec 20, 2007 20.80 20.96 19.65 20.50 513,167 -0.10(-0.49%)
Dec 19, 2007 19.83 21.79 19.61 20.60 898,524 +0.44(+2.18%)
Dec 18, 2007 20.17 20.73 19.30 20.16 446,412 -0.01(-0.05%)
Dec 17, 2007 22.42 22.42 19.62 20.17 762,861 -1.63(-7.48%)
Dec 14, 2007 21.23 23.00 20.91 21.80 716,483 +0.37(+1.73%)
Dec 13, 2007 21.81 22.35 20.96 21.43 910,747 -1.62(-7.03%)
Dec 12, 2007 24.20 24.49 22.14 23.05 981,165 +0.20(+0.88%)
Dec 11, 2007 24.95 26.44 22.06 22.85 1,154,770 -2.85(-11.09%)
Dec 10, 2007 25.94 26.79 25.21 25.70 927,536 +0.27(+1.06%)
Dec 07, 2007 26.20 26.50 25.01 25.43 981,767 -0.26(-1.01%)
Dec 06, 2007 26.53 27.74 24.76 25.69 1,841,358 -0.31(-1.19%)
Dec 05, 2007 25.32 27.09 24.52 26.00 2,417,593 +2.62(+11.21%)
Dec 04, 2007 23.75 24.61 22.50 23.38 1,087,251 -0.66(-2.75%)
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.