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 31, 2012 1.580 1.635 1.510 1.510 44,870 -0.13(-7.93%)
May 30, 2012 1.640 1.640 1.631 1.640 2,100 +0.01(+0.62%)
May 29, 2012 1.680 1.680 1.626 1.630 6,550 -0.03(-1.81%)
May 25, 2012 1.650 1.660 1.620 1.660 4,222 +0.03(+1.84%)
May 24, 2012 1.620 1.650 1.620 1.630 2,777 +0.01(+0.62%)
May 23, 2012 1.580 1.770 1.560 1.620 42,608 +0.02(+0.93%)
May 22, 2012 1.600 1.610 1.600 1.605 13,647 -0.01(-0.31%)
May 21, 2012 1.640 1.660 1.520 1.610 19,328 -0.04(-2.42%)
May 18, 2012 1.580 1.700 1.580 1.650 17,833 +0.09(+5.77%)
May 17, 2012 1.540 1.560 1.540 1.560 13,254 +0.02(+1.30%)
May 16, 2012 1.540 1.540 1.500 1.540 1,797 +0.00(+0.00%)
May 15, 2012 1.600 1.620 1.520 1.540 11,503 -0.06(-3.75%)
May 14, 2012 1.630 1.680 1.600 1.600 11,078 -0.08(-4.76%)
May 11, 2012 1.730 1.730 1.620 1.680 13,710 +0.01(+0.60%)
May 10, 2012 1.800 1.830 1.670 1.670 11,300 -0.13(-7.22%)
May 09, 2012 1.800 1.860 1.800 1.800 9,548 +0.00(+0.00%)
May 08, 2012 1.870 1.890 1.800 1.800 37,760 -0.10(-5.26%)
May 07, 2012 1.850 1.920 1.850 1.900 11,865 +0.02(+1.06%)
May 04, 2012 1.860 1.900 1.840 1.880 9,600 +0.01(+0.53%)
May 03, 2012 1.970 1.970 1.840 1.870 14,200 -0.06(-3.11%)
May 02, 2012 1.960 1.996 1.930 1.930 18,661 -0.01(-0.52%)
May 01, 2012 2.050 2.050 1.940 1.940 38,450 -0.14(-6.73%)
Apr 30, 2012 1.940 2.080 1.940 2.080 46,149 +0.14(+7.22%)
Apr 27, 2012 1.970 1.970 1.940 1.940 6,250 +0.00(+0.00%)
Apr 26, 2012 1.950 1.980 1.940 1.940 14,861 -0.01(-0.51%)
Apr 25, 2012 1.940 1.980 1.930 1.950 13,751 +0.00(+0.00%)
Apr 24, 2012 1.990 1.990 1.920 1.950 10,395 -0.01(-0.51%)
Apr 23, 2012 1.990 1.990 1.920 1.960 8,353 -0.05(-2.49%)
Apr 20, 2012 2.060 2.080 1.980 2.010 26,260 -0.01(-0.50%)
Apr 19, 2012 1.960 2.080 1.900 2.020 54,091 +0.00(+0.00%)
Apr 18, 2012 1.990 2.020 1.920 2.020 42,486 +0.06(+3.06%)
Apr 17, 2012 2.050 2.100 1.810 1.960 328,245 -0.23(-10.50%)
Apr 16, 2012 2.220 2.220 2.150 2.190 62,912 -0.03(-1.35%)
Apr 13, 2012 2.210 2.278 2.120 2.220 36,750 -0.03(-1.33%)
Apr 12, 2012 2.150 2.330 2.150 2.250 84,912 +0.14(+6.64%)
Apr 11, 2012 2.130 2.160 2.110 2.110 11,790 -0.02(-0.94%)
Apr 10, 2012 2.130 2.178 2.080 2.130 25,846 -0.00(-0.23%)
Apr 09, 2012 2.290 2.290 2.100 2.135 77,399 -0.20(-8.37%)
Apr 05, 2012 2.080 2.620 2.080 2.330 374,274 +0.30(+14.78%)
Apr 04, 2012 2.130 2.130 2.010 2.030 27,512 -0.09(-4.25%)
Apr 03, 2012 2.110 2.130 2.060 2.120 27,934 -0.05(-2.30%)
Apr 02, 2012 2.290 2.290 2.080 2.170 99,983 -0.17(-7.26%)
Mar 30, 2012 2.401 2.410 2.270 2.340 107,569 -0.10(-4.10%)
Mar 29, 2012 2.470 2.470 2.400 2.440 102,922 -0.07(-2.79%)
Mar 28, 2012 2.520 2.570 2.460 2.510 105,018 -0.06(-2.33%)
Mar 27, 2012 2.560 2.600 2.520 2.570 18,196 -0.03(-1.15%)
Mar 26, 2012 2.640 2.640 2.500 2.600 25,701 -0.04(-1.52%)
Mar 23, 2012 2.550 2.640 2.520 2.640 60,807 +0.12(+4.76%)
Mar 22, 2012 2.588 2.640 2.500 2.520 54,746 -0.03(-1.18%)
Mar 21, 2012 2.560 2.620 2.550 2.550 18,011 +0.00(+0.00%)
Mar 20, 2012 2.580 2.620 2.550 2.550 46,214 -0.07(-2.67%)
Mar 19, 2012 2.760 2.780 2.620 2.620 40,920 -0.15(-5.42%)
Mar 16, 2012 2.720 2.780 2.710 2.770 56,586 +0.05(+1.84%)
Mar 15, 2012 2.620 2.750 2.570 2.720 47,510 +0.13(+5.02%)
Mar 14, 2012 2.590 2.630 2.550 2.590 44,435 +0.01(+0.39%)
Mar 13, 2012 2.630 2.659 2.580 2.580 37,060 -0.04(-1.53%)
Mar 12, 2012 2.660 2.680 2.620 2.620 22,349 +0.00(+0.00%)
Mar 09, 2012 2.560 2.740 2.560 2.620 42,094 +0.04(+1.55%)
Mar 08, 2012 2.590 2.600 2.560 2.580 19,000 +0.00(+0.00%)
Mar 07, 2012 2.630 2.630 2.540 2.580 41,301 +0.03(+1.18%)
Mar 06, 2012 2.600 2.650 2.550 2.550 106,024 -0.06(-2.30%)
Mar 05, 2012 2.620 2.710 2.610 2.610 82,248 -0.03(-1.14%)
Mar 02, 2012 2.750 2.750 2.620 2.640 97,679 -0.12(-4.35%)
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.