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 28, 2011 5.600 5.720 5.450 5.460 168,029 -0.14(-2.50%)
Feb 25, 2011 5.470 5.720 5.460 5.600 362,104 +0.21(+3.90%)
Feb 24, 2011 5.090 5.500 5.090 5.390 269,984 +0.29(+5.69%)
Feb 23, 2011 5.180 5.200 5.070 5.100 136,465 -0.10(-1.92%)
Feb 22, 2011 5.310 5.310 5.190 5.200 51,277 -0.15(-2.80%)
Feb 18, 2011 5.490 5.490 5.350 5.350 83,343 -0.15(-2.73%)
Feb 17, 2011 5.480 5.500 5.480 5.500 45,590 +0.02(+0.36%)
Feb 16, 2011 5.530 5.550 5.410 5.480 63,093 -0.03(-0.54%)
Feb 15, 2011 5.450 5.590 5.450 5.510 98,003 +0.01(+0.19%)
Feb 14, 2011 5.611 5.670 5.400 5.500 81,027 -0.15(-2.66%)
Feb 11, 2011 5.660 5.718 5.600 5.650 52,867 -0.00(-0.09%)
Feb 10, 2011 5.680 5.800 5.631 5.655 102,523 -0.06(-1.14%)
Feb 09, 2011 5.750 5.780 5.710 5.720 26,178 -0.06(-1.04%)
Feb 08, 2011 5.940 5.940 5.780 5.780 54,058 -0.02(-0.34%)
Feb 07, 2011 5.810 5.880 5.780 5.800 44,880 +0.01(+0.17%)
Feb 04, 2011 5.850 5.860 5.761 5.790 25,097 -0.04(-0.69%)
Feb 03, 2011 5.780 5.900 5.780 5.830 55,526 +0.02(+0.34%)
Feb 02, 2011 5.680 5.820 5.680 5.810 36,183 +0.11(+1.93%)
Feb 01, 2011 5.670 5.752 5.670 5.700 65,794 +0.01(+0.18%)
Jan 31, 2011 5.700 5.720 5.650 5.690 45,176 -0.02(-0.35%)
Jan 28, 2011 5.910 5.910 5.680 5.710 78,780 -0.18(-3.06%)
Jan 27, 2011 5.920 5.930 5.810 5.890 22,346 -0.00(-0.05%)
Jan 26, 2011 5.900 5.960 5.850 5.893 28,600 +0.00(+0.05%)
Jan 25, 2011 5.890 5.920 5.800 5.890 42,046 -0.01(-0.17%)
Jan 24, 2011 6.040 6.040 5.890 5.900 94,368 -0.14(-2.32%)
Jan 21, 2011 6.060 6.130 6.010 6.040 73,684 -0.04(-0.65%)
Jan 20, 2011 6.180 6.200 6.030 6.080 70,636 -0.13(-2.10%)
Jan 19, 2011 6.300 6.360 6.200 6.210 59,295 -0.09(-1.43%)
Jan 18, 2011 6.240 6.640 6.240 6.300 93,906 +0.02(+0.37%)
Jan 14, 2011 6.200 6.300 6.200 6.277 95,277 +0.05(+0.75%)
Jan 13, 2011 6.500 6.520 6.210 6.230 207,932 -0.30(-4.59%)
Jan 12, 2011 6.760 6.800 6.530 6.530 112,012 -0.27(-3.97%)
Jan 11, 2011 6.970 7.027 6.780 6.800 42,076 -0.10(-1.45%)
Jan 10, 2011 7.010 7.088 6.800 6.900 49,689 -0.10(-1.43%)
Jan 07, 2011 7.120 7.270 6.860 7.000 48,565 -0.06(-0.85%)
Jan 06, 2011 6.750 7.250 6.750 7.060 87,598 +0.35(+5.22%)
Jan 05, 2011 6.560 6.760 6.550 6.710 22,547 +0.09(+1.36%)
Jan 04, 2011 6.650 6.670 6.580 6.620 15,734 +0.04(+0.61%)
Jan 03, 2011 6.700 6.700 6.570 6.580 21,972 +0.05(+0.77%)
Dec 31, 2010 6.660 6.730 6.530 6.530 69,023 -0.07(-1.06%)
Dec 30, 2010 6.670 6.680 6.595 6.600 31,086 -0.04(-0.60%)
Dec 29, 2010 6.620 6.650 6.590 6.640 20,690 +0.01(+0.19%)
Dec 28, 2010 6.670 6.671 6.600 6.627 18,698 -0.06(-0.94%)
Dec 27, 2010 6.660 6.700 6.620 6.690 19,334 +0.05(+0.75%)
Dec 23, 2010 6.810 6.810 6.620 6.640 36,076 -0.15(-2.21%)
Dec 22, 2010 6.840 6.850 6.660 6.790 38,007 -0.05(-0.73%)
Dec 21, 2010 6.850 6.940 6.810 6.840 18,579 -0.03(-0.44%)
Dec 20, 2010 7.000 7.000 6.800 6.870 37,423 -0.15(-2.14%)
Dec 17, 2010 7.160 7.160 6.850 7.020 96,225 -0.12(-1.68%)
Dec 16, 2010 7.090 7.160 7.080 7.140 25,010 -0.02(-0.28%)
Dec 15, 2010 7.100 7.170 7.080 7.160 14,961 +0.00(+0.00%)
Dec 14, 2010 7.150 7.210 7.080 7.160 14,650 +0.01(+0.14%)
Dec 13, 2010 7.180 7.350 7.150 7.150 42,127 -0.01(-0.14%)
Dec 10, 2010 7.110 7.210 7.080 7.160 23,948 +0.02(+0.28%)
Dec 09, 2010 7.120 7.260 7.070 7.140 16,078 +0.02(+0.28%)
Dec 08, 2010 7.180 7.200 7.020 7.120 20,206 -0.01(-0.14%)
Dec 07, 2010 7.140 7.390 7.040 7.130 41,750 -0.01(-0.14%)
Dec 06, 2010 7.340 7.352 6.989 7.140 111,197 -0.20(-2.72%)
Dec 03, 2010 7.370 7.370 7.210 7.340 22,370 -0.04(-0.54%)
Dec 02, 2010 7.470 7.480 7.170 7.380 49,764 -0.12(-1.60%)
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.