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, 2013 1.250 1.250 1.245 1.245 0 -0.00(-0.40%)
Jul 30, 2013 1.256 1.256 1.250 1.250 0 -0.00(-0.01%)
Jul 29, 2013 1.280 1.300 1.250 1.250 0 -0.01(-0.79%)
Jul 26, 2013 1.260 1.260 1.260 1.260 0 +0.01(+0.80%)
Jul 25, 2013 1.280 1.320 1.250 1.250 0 -0.03(-2.34%)
Jul 24, 2013 1.309 1.320 1.280 1.280 0 -0.01(-0.78%)
Jul 23, 2013 1.320 1.320 1.290 1.290 0 +0.00(+0.00%)
Jul 22, 2013 1.330 1.330 1.280 1.290 0 -0.05(-3.73%)
Jul 19, 2013 1.310 1.370 1.310 1.340 0 +0.01(+0.68%)
Jul 18, 2013 1.340 1.340 1.331 1.331 0 -0.01(-0.67%)
Jul 17, 2013 1.250 1.350 1.250 1.340 50,529 +0.09(+7.11%)
Jul 16, 2013 1.272 1.272 1.250 1.251 0 +0.00(+0.08%)
Jul 15, 2013 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 12, 2013 1.250 1.251 1.250 1.250 0 -0.01(-0.79%)
Jul 11, 2013 1.210 1.300 1.200 1.260 0 +0.08(+6.77%)
Jul 10, 2013 1.180 1.230 1.174 1.180 0 +0.03(+2.44%)
Jul 09, 2013 1.145 1.152 1.145 1.152 0 -0.01(-0.69%)
Jul 08, 2013 1.230 1.230 1.150 1.160 0 -0.08(-6.45%)
Jul 05, 2013 1.220 1.261 1.220 1.240 0 -0.03(-2.17%)
Jul 03, 2013 1.290 1.300 1.268 1.268 0 +0.02(+1.40%)
Jul 02, 2013 1.250 1.260 1.250 1.250 0 -0.01(-0.79%)
Jul 01, 2013 1.250 1.310 1.250 1.260 0 +0.01(+0.80%)
Jun 28, 2013 1.220 1.250 1.220 1.250 700 -0.01(-0.56%)
Jun 27, 2013 1.250 1.260 1.230 1.257 0 -0.00(-0.24%)
Jun 26, 2013 1.270 1.270 1.220 1.260 0 -0.02(-1.22%)
Jun 25, 2013 1.290 1.310 1.270 1.276 0 -0.01(-1.12%)
Jun 24, 2013 1.300 1.300 1.290 1.290 0 -0.02(-1.53%)
Jun 21, 2013 1.321 1.340 1.300 1.310 21,225 -0.01(-1.12%)
Jun 20, 2013 1.400 1.400 1.320 1.325 0 -0.09(-6.04%)
Jun 19, 2013 1.440 1.450 1.400 1.410 0 -0.05(-3.42%)
Jun 18, 2013 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 17, 2013 1.410 1.470 1.410 1.460 0 +0.05(+3.55%)
Jun 14, 2013 1.430 1.440 1.400 1.410 0 -0.06(-4.08%)
Jun 13, 2013 1.440 1.470 1.430 1.470 8,570 +0.02(+1.37%)
Jun 12, 2013 1.430 1.480 1.430 1.450 5,950 +0.00(+0.00%)
Jun 11, 2013 1.461 1.491 1.450 1.450 45,739 -0.01(-0.68%)
Jun 10, 2013 1.560 1.570 1.432 1.460 0 -0.10(-6.41%)
Jun 07, 2013 1.500 1.560 1.460 1.560 0 +0.09(+6.12%)
Jun 06, 2013 1.544 1.544 1.470 1.470 0 -0.02(-1.34%)
Jun 05, 2013 1.540 1.540 1.490 1.490 0 -0.05(-3.25%)
Jun 04, 2013 1.540 1.540 1.520 1.540 0 +0.00(+0.00%)
Jun 03, 2013 1.510 1.540 1.510 1.540 1,900 +0.02(+1.32%)
May 31, 2013 1.521 1.540 1.519 1.520 93,740 -0.02(-1.30%)
May 30, 2013 1.540 1.540 1.490 1.540 0 +0.00(+0.00%)
May 29, 2013 1.490 1.550 1.470 1.540 10,183 +0.01(+0.65%)
May 28, 2013 1.600 1.600 1.430 1.530 28,704 -0.01(-0.65%)
May 24, 2013 1.620 1.620 1.520 1.540 0 -0.08(-4.94%)
May 23, 2013 1.400 1.740 1.400 1.620 0 +0.19(+13.29%)
May 22, 2013 1.400 1.440 1.400 1.430 0 +0.01(+0.70%)
May 21, 2013 1.400 1.430 1.370 1.420 0 +0.01(+0.71%)
May 20, 2013 1.330 1.410 1.330 1.410 0 +0.01(+0.71%)
May 17, 2013 1.350 1.400 1.350 1.400 0 +0.06(+4.48%)
May 16, 2013 1.390 1.400 1.340 1.340 34,552 -0.02(-1.47%)
May 15, 2013 1.346 1.360 1.335 1.360 0 +0.05(+3.81%)
May 13, 2013 1.310 1.310 1.310 1.310 0 -0.00(-0.23%)
May 10, 2013 1.350 1.350 1.310 1.313 0 -0.01(-0.52%)
May 08, 2013 1.340 1.320 1.320 1.320 5,300 +0.00(+0.00%)
May 07, 2013 1.300 1.330 1.290 1.320 0 +0.07(+5.60%)
May 06, 2013 1.270 1.310 1.250 1.250 0 -0.03(-2.34%)
May 03, 2013 1.330 1.320 1.280 1.280 0 -0.02(-1.54%)
May 02, 2013 1.360 1.360 1.300 1.300 0 -0.05(-3.71%)
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.