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 (%)
Sep 28, 2007 36.68 36.68 31.50 32.35 6,744,413 -2.98(-8.44%)
Sep 27, 2007 38.34 44.48 33.76 35.33 17,082,672 +1.40(+4.13%)
Sep 26, 2007 31.19 35.10 30.21 33.93 6,756,770 +4.41(+14.94%)
Sep 25, 2007 26.06 30.47 24.62 29.52 6,930,784 +3.29(+12.54%)
Sep 24, 2007 24.25 26.29 23.25 26.23 3,637,624 +3.00(+12.91%)
Sep 21, 2007 24.00 24.04 22.12 23.23 3,203,513 +1.13(+5.11%)
Sep 20, 2007 20.00 23.30 19.65 22.10 5,497,386 +3.10(+16.32%)
Sep 19, 2007 15.56 19.00 15.52 19.00 1,904,581 +3.88(+25.66%)
Sep 18, 2007 15.43 15.99 14.95 15.12 690,322 +0.17(+1.14%)
Sep 17, 2007 14.90 15.95 14.78 14.95 909,829 -0.04(-0.27%)
Sep 14, 2007 13.90 15.11 13.32 14.99 971,431 +1.37(+10.06%)
Sep 13, 2007 13.80 14.37 13.55 13.62 407,798 -0.14(-1.02%)
Sep 12, 2007 13.88 14.20 13.41 13.76 768,948 +0.16(+1.18%)
Sep 11, 2007 12.45 13.64 12.35 13.60 628,974 +1.24(+10.05%)
Sep 10, 2007 12.84 13.32 12.19 12.36 174,052 -0.34(-2.69%)
Sep 07, 2007 12.87 12.90 12.25 12.70 257,018 -0.22(-1.70%)
Sep 06, 2007 12.15 13.00 12.15 12.92 349,906 +0.93(+7.76%)
Sep 05, 2007 11.00 12.00 10.55 11.99 244,246 +1.05(+9.60%)
Sep 04, 2007 10.80 11.28 10.70 10.94 180,838 +0.24(+2.24%)
Aug 31, 2007 10.21 10.89 10.21 10.70 125,984 +0.54(+5.32%)
Aug 30, 2007 9.920 10.29 9.760 10.16 44,327 +0.24(+2.42%)
Aug 29, 2007 9.500 9.980 9.500 9.920 50,098 +0.40(+4.20%)
Aug 28, 2007 10.22 10.22 9.490 9.520 60,179 -0.63(-6.21%)
Aug 27, 2007 10.33 10.75 9.790 10.15 261,678 -0.30(-2.87%)
Aug 24, 2007 10.18 10.48 10.00 10.45 70,456 +0.20(+1.95%)
Aug 23, 2007 10.58 10.88 10.08 10.25 108,838 -0.10(-0.97%)
Aug 22, 2007 9.310 10.50 9.310 10.35 184,215 +1.05(+11.29%)
Aug 21, 2007 9.180 9.500 9.020 9.300 49,483 +0.00(+0.00%)
Aug 20, 2007 9.850 9.940 9.060 9.300 68,951 -0.32(-3.33%)
Aug 17, 2007 9.300 10.20 9.000 9.620 147,076 +0.65(+7.25%)
Aug 16, 2007 10.25 10.26 8.390 8.970 221,550 -1.50(-14.33%)
Aug 15, 2007 10.50 11.69 10.13 10.47 368,794 +0.08(+0.77%)
Aug 14, 2007 9.800 10.40 9.800 10.39 136,843 +0.84(+8.80%)
Aug 13, 2007 9.400 9.990 9.280 9.550 86,951 +0.20(+2.14%)
Aug 10, 2007 9.600 9.770 9.280 9.350 133,678 -0.50(-5.08%)
Aug 09, 2007 10.40 10.99 9.750 9.850 98,840 -0.23(-2.28%)
Aug 08, 2007 9.790 10.99 9.790 10.08 126,287 +0.36(+3.70%)
Aug 07, 2007 9.780 9.900 9.270 9.720 68,002 -0.20(-2.02%)
Aug 06, 2007 10.47 10.47 8.170 9.920 359,564 -0.30(-2.94%)
Aug 03, 2007 10.25 10.69 10.20 10.22 118,295 -0.26(-2.48%)
Aug 02, 2007 10.70 10.70 10.25 10.48 78,662 +0.19(+1.85%)
Aug 01, 2007 10.77 10.77 10.05 10.29 103,607 -0.39(-3.65%)
Jul 31, 2007 11.00 11.00 10.42 10.68 85,416 +0.46(+4.50%)
Jul 30, 2007 10.15 10.35 10.04 10.22 73,666 +0.18(+1.79%)
Jul 27, 2007 10.27 10.68 10.01 10.04 220,843 -0.35(-3.37%)
Jul 26, 2007 10.50 10.96 10.25 10.39 200,951 -0.29(-2.72%)
Jul 25, 2007 10.78 11.00 10.40 10.68 114,660 +0.02(+0.19%)
Jul 24, 2007 11.46 11.62 10.57 10.66 164,470 -0.82(-7.14%)
Jul 23, 2007 10.85 12.10 10.85 11.48 450,078 +0.45(+4.08%)
Jul 20, 2007 11.11 11.12 10.78 11.03 99,479 +0.01(+0.09%)
Jul 19, 2007 11.02 11.16 10.80 11.02 138,015 -0.06(-0.54%)
Jul 18, 2007 11.96 11.96 10.80 11.08 210,119 -0.59(-5.06%)
Jul 17, 2007 11.50 12.19 11.50 11.67 171,713 +0.11(+0.95%)
Jul 16, 2007 12.44 12.63 11.55 11.56 143,988 -0.88(-7.07%)
Jul 13, 2007 12.56 12.69 11.89 12.44 190,999 -0.12(-0.96%)
Jul 12, 2007 12.49 13.18 11.80 12.56 623,766 +0.11(+0.88%)
Jul 11, 2007 11.00 12.48 11.00 12.45 572,320 +1.43(+12.98%)
Jul 10, 2007 11.40 11.52 10.71 11.02 266,728 -0.38(-3.33%)
Jul 09, 2007 10.47 11.40 10.34 11.40 662,479 +1.24(+12.20%)
Jul 06, 2007 9.180 10.40 9.150 10.16 476,700 +0.93(+10.08%)
Jul 05, 2007 9.280 9.430 9.040 9.230 94,634 -0.05(-0.54%)
Jul 03, 2007 9.400 9.600 9.110 9.280 56,811 +0.08(+0.87%)
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.