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 (%)
May 28, 2010 7.020 7.150 6.740 7.130 43,846 +0.11(+1.57%)
May 27, 2010 6.750 7.110 6.540 7.020 72,718 +0.44(+6.69%)
May 26, 2010 6.530 6.920 6.530 6.580 21,837 +0.01(+0.15%)
May 25, 2010 6.570 6.820 6.500 6.570 48,700 -0.23(-3.38%)
May 24, 2010 6.350 7.140 6.350 6.800 93,317 +0.47(+7.42%)
May 21, 2010 6.200 6.500 6.200 6.330 40,760 +0.08(+1.28%)
May 20, 2010 6.280 6.494 6.220 6.250 60,391 -0.27(-4.14%)
May 19, 2010 6.770 6.770 6.500 6.520 64,899 -0.31(-4.54%)
May 18, 2010 6.930 6.970 6.800 6.830 20,326 -0.05(-0.73%)
May 17, 2010 6.900 6.990 6.800 6.880 12,680 -0.05(-0.72%)
May 14, 2010 6.950 6.960 6.810 6.930 14,300 -0.05(-0.72%)
May 13, 2010 7.080 7.080 6.950 6.980 37,167 -0.10(-1.41%)
May 12, 2010 7.020 7.080 7.010 7.080 11,470 +0.07(+1.00%)
May 11, 2010 7.200 7.250 7.010 7.010 26,167 -0.10(-1.41%)
May 10, 2010 7.100 7.250 7.030 7.110 29,513 +0.23(+3.34%)
May 07, 2010 6.770 7.150 6.600 6.880 64,629 +0.06(+0.88%)
May 06, 2010 7.140 7.200 6.650 6.820 112,856 -0.34(-4.75%)
May 05, 2010 7.240 7.290 7.120 7.160 37,387 -0.10(-1.38%)
May 04, 2010 7.480 7.670 7.250 7.260 36,557 -0.29(-3.84%)
May 03, 2010 7.510 7.580 7.490 7.550 16,772 +0.05(+0.67%)
Apr 30, 2010 7.650 7.680 7.500 7.500 9,763 -0.13(-1.70%)
Apr 29, 2010 7.500 7.680 7.500 7.630 22,785 +0.15(+2.01%)
Apr 28, 2010 7.610 7.610 7.480 7.480 24,798 -0.16(-2.09%)
Apr 27, 2010 7.760 7.792 7.630 7.640 16,569 -0.21(-2.68%)
Apr 26, 2010 8.000 8.000 7.790 7.850 22,863 -0.13(-1.63%)
Apr 23, 2010 8.060 8.080 7.950 7.980 32,490 -0.02(-0.25%)
Apr 22, 2010 8.050 8.080 7.840 8.000 46,247 -0.03(-0.34%)
Apr 21, 2010 7.900 8.190 7.740 8.027 121,768 +0.24(+3.04%)
Apr 20, 2010 7.480 7.890 7.480 7.790 51,527 +0.34(+4.56%)
Apr 19, 2010 7.540 7.580 7.200 7.450 62,581 -0.04(-0.53%)
Apr 16, 2010 7.570 7.570 7.350 7.490 62,170 -0.11(-1.45%)
Apr 15, 2010 7.516 7.670 7.500 7.600 16,862 +0.02(+0.26%)
Apr 14, 2010 7.580 7.640 7.470 7.580 36,504 +0.03(+0.40%)
Apr 13, 2010 7.510 7.550 7.420 7.550 55,247 -0.02(-0.26%)
Apr 12, 2010 7.660 7.690 7.530 7.570 23,719 -0.11(-1.43%)
Apr 09, 2010 7.730 7.829 7.660 7.680 25,841 -0.02(-0.26%)
Apr 08, 2010 7.540 7.770 7.540 7.700 51,323 +0.13(+1.72%)
Apr 07, 2010 7.610 7.710 7.480 7.570 45,605 -0.12(-1.56%)
Apr 06, 2010 7.643 7.750 7.570 7.690 43,406 +0.01(+0.13%)
Apr 05, 2010 7.670 7.760 7.520 7.680 23,869 +0.01(+0.07%)
Apr 01, 2010 7.950 7.675 7.675 7.675 58,000 -0.17(-2.11%)
Mar 31, 2010 7.510 7.840 7.510 7.840 82,197 +0.28(+3.70%)
Mar 30, 2010 7.540 7.579 7.480 7.560 17,685 +0.03(+0.40%)
Mar 29, 2010 7.400 7.610 7.400 7.530 45,434 +0.03(+0.40%)
Mar 26, 2010 7.450 7.650 7.450 7.500 40,484 -0.11(-1.45%)
Mar 25, 2010 7.680 7.700 7.460 7.610 26,226 -0.04(-0.52%)
Mar 24, 2010 7.520 7.700 7.520 7.650 29,965 +0.05(+0.66%)
Mar 23, 2010 7.710 7.800 7.460 7.600 84,296 -0.03(-0.39%)
Mar 22, 2010 7.670 7.710 7.500 7.630 57,460 -0.11(-1.42%)
Mar 19, 2010 8.020 8.040 7.610 7.740 113,359 -0.44(-5.38%)
Mar 18, 2010 8.230 8.530 8.160 8.180 105,681 -0.04(-0.49%)
Mar 17, 2010 7.800 8.550 7.760 8.220 469,918 +0.25(+3.14%)
Mar 16, 2010 7.900 8.020 7.680 7.970 122,559 +0.18(+2.31%)
Mar 15, 2010 7.780 7.900 7.700 7.790 34,749 -0.14(-1.77%)
Mar 12, 2010 7.900 8.070 7.900 7.930 93,562 +0.07(+0.89%)
Mar 11, 2010 8.320 8.320 7.800 7.860 97,778 -0.45(-5.42%)
Mar 10, 2010 8.200 8.360 8.100 8.310 123,058 +0.15(+1.84%)
Mar 09, 2010 7.790 8.240 7.761 8.160 188,774 +0.37(+4.75%)
Mar 08, 2010 7.300 7.850 7.300 7.790 137,386 +0.56(+7.75%)
Mar 05, 2010 7.250 7.250 7.170 7.230 38,760 +0.05(+0.70%)
Mar 04, 2010 7.160 7.250 7.110 7.180 32,280 +0.00(+0.00%)
Mar 03, 2010 7.240 7.280 7.119 7.180 25,108 +0.03(+0.42%)
Mar 02, 2010 7.290 7.290 7.080 7.150 38,758 -0.10(-1.38%)
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.