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, 2009 12.47 12.70 12.40 12.43 80,842 +0.07(+0.57%)
Jul 30, 2009 12.17 12.77 12.05 12.36 141,736 +0.36(+3.00%)
Jul 29, 2009 11.88 12.13 11.75 12.00 85,376 -0.15(-1.23%)
Jul 28, 2009 12.09 12.37 11.61 12.15 116,224 -0.20(-1.62%)
Jul 27, 2009 12.36 12.40 12.05 12.35 83,131 +0.17(+1.40%)
Jul 24, 2009 12.35 12.46 11.88 12.18 64,764 -0.05(-0.41%)
Jul 23, 2009 11.99 12.71 11.81 12.23 153,056 +0.25(+2.09%)
Jul 22, 2009 11.17 12.07 11.13 11.98 143,370 +0.62(+5.46%)
Jul 21, 2009 11.50 11.50 11.12 11.36 68,371 -0.09(-0.79%)
Jul 20, 2009 11.33 11.54 11.16 11.45 99,940 +0.19(+1.69%)
Jul 17, 2009 11.10 11.44 10.99 11.26 76,489 +0.18(+1.62%)
Jul 16, 2009 10.68 11.08 10.54 11.08 75,808 +0.28(+2.59%)
Jul 15, 2009 10.21 10.85 10.00 10.80 124,268 +1.05(+10.77%)
Jul 14, 2009 9.910 9.930 9.600 9.750 33,846 -0.09(-0.91%)
Jul 13, 2009 9.620 9.890 9.120 9.840 55,439 +0.45(+4.79%)
Jul 10, 2009 10.00 10.01 9.220 9.390 91,119 -0.60(-6.01%)
Jul 09, 2009 9.230 10.09 9.230 9.990 86,395 +0.81(+8.82%)
Jul 08, 2009 9.580 9.580 8.890 9.181 139,946 -0.34(-3.57%)
Jul 07, 2009 10.01 10.01 9.520 9.520 78,252 -0.61(-6.02%)
Jul 06, 2009 10.09 10.18 9.800 10.13 67,562 -0.11(-1.07%)
Jul 02, 2009 10.31 10.60 10.15 10.24 47,706 -0.32(-3.03%)
Jul 01, 2009 10.36 10.75 10.29 10.56 108,844 +0.21(+1.98%)
Jun 30, 2009 10.49 10.66 10.10 10.36 99,385 -0.23(-2.22%)
Jun 29, 2009 10.60 10.82 10.54 10.59 76,875 +0.07(+0.67%)
Jun 26, 2009 10.27 10.60 10.20 10.52 105,671 +0.33(+3.24%)
Jun 25, 2009 9.960 10.25 9.860 10.19 76,029 +0.25(+2.52%)
Jun 24, 2009 10.19 10.24 9.860 9.940 111,154 -0.06(-0.60%)
Jun 23, 2009 9.630 10.01 9.620 10.00 102,117 +0.37(+3.84%)
Jun 22, 2009 10.35 10.35 9.610 9.630 206,508 -0.62(-6.05%)
Jun 19, 2009 10.20 10.35 10.13 10.25 97,565 +0.18(+1.79%)
Jun 18, 2009 10.23 10.35 9.930 10.07 226,044 -0.35(-3.36%)
Jun 17, 2009 10.25 10.48 9.934 10.42 138,268 +0.03(+0.29%)
Jun 16, 2009 10.86 11.04 10.35 10.39 129,463 -0.53(-4.85%)
Jun 15, 2009 11.20 11.29 10.61 10.92 135,703 -0.42(-3.67%)
Jun 12, 2009 11.96 11.96 11.20 11.34 171,578 -0.63(-5.30%)
Jun 11, 2009 12.37 12.39 11.96 11.97 93,464 -0.10(-0.83%)
Jun 10, 2009 12.25 12.46 12.00 12.07 226,358 +0.02(+0.17%)
Jun 09, 2009 12.00 12.24 11.84 12.05 163,785 +0.05(+0.42%)
Jun 08, 2009 11.78 12.23 11.61 12.00 115,333 -0.20(-1.64%)
Jun 05, 2009 12.47 12.47 12.01 12.20 88,643 +0.06(+0.49%)
Jun 04, 2009 12.29 12.66 12.01 12.14 171,166 -0.15(-1.22%)
Jun 03, 2009 12.26 12.58 12.06 12.29 117,295 -0.24(-1.92%)
Jun 02, 2009 12.87 12.87 12.22 12.53 151,748 -0.20(-1.57%)
Jun 01, 2009 12.57 13.14 12.57 12.73 188,350 +0.23(+1.84%)
May 29, 2009 12.27 12.75 12.10 12.50 195,020 +0.48(+3.99%)
May 28, 2009 12.14 12.37 11.71 12.02 276,803 +0.04(+0.33%)
May 27, 2009 12.87 13.30 11.76 11.98 526,025 -1.56(-11.52%)
May 26, 2009 12.63 13.65 12.53 13.54 404,777 +1.00(+7.97%)
May 22, 2009 12.09 12.91 12.04 12.54 184,444 +0.35(+2.87%)
May 21, 2009 12.21 12.26 11.60 12.19 225,343 -0.38(-3.02%)
May 20, 2009 13.08 13.50 12.33 12.57 225,693 -0.47(-3.60%)
May 19, 2009 12.81 13.30 12.53 13.04 171,668 +0.32(+2.52%)
May 18, 2009 12.00 12.83 11.76 12.72 242,581 +1.10(+9.47%)
May 15, 2009 11.65 11.99 11.38 11.62 164,024 -0.19(-1.61%)
May 14, 2009 11.62 11.87 10.75 11.81 253,944 +0.57(+5.07%)
May 13, 2009 12.30 12.44 11.05 11.24 334,878 -1.35(-10.72%)
May 12, 2009 12.85 13.19 12.20 12.59 177,747 -0.15(-1.18%)
May 11, 2009 13.00 13.00 12.51 12.74 193,175 -0.40(-3.04%)
May 08, 2009 13.69 13.69 12.80 13.14 163,823 +0.09(+0.69%)
May 07, 2009 13.88 13.97 12.83 13.05 355,801 -0.06(-0.46%)
May 06, 2009 13.50 13.60 12.61 13.11 351,963 -0.19(-1.43%)
May 05, 2009 12.95 13.83 12.11 13.30 605,495 -0.12(-0.91%)
May 04, 2009 11.97 14.00 11.90 13.42 699,149 +1.79(+15.41%)
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.