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 (%)
Nov 30, 2007 20.80 23.45 20.30 23.44 3,198,299 +4.36(+22.85%)
Nov 29, 2007 20.25 20.35 18.56 19.08 1,717,983 -1.28(-6.29%)
Nov 28, 2007 19.10 21.21 18.16 20.36 3,519,826 +3.37(+19.84%)
Nov 27, 2007 19.90 19.92 16.55 16.99 2,693,718 -2.25(-11.69%)
Nov 26, 2007 21.67 22.60 19.06 19.24 1,871,682 -2.74(-12.47%)
Nov 23, 2007 23.55 24.74 21.54 21.98 534,862 -1.31(-5.62%)
Nov 21, 2007 23.14 26.52 22.22 23.29 3,334,195 -6.31(-21.32%)
Nov 20, 2007 28.50 30.15 27.31 29.60 993,650 +2.35(+8.62%)
Nov 19, 2007 28.60 28.80 26.90 27.25 492,642 -1.55(-5.38%)
Nov 16, 2007 28.25 29.15 27.32 28.80 509,968 +0.80(+2.86%)
Nov 15, 2007 29.25 29.89 27.20 28.00 737,128 -2.30(-7.59%)
Nov 14, 2007 32.00 32.50 29.05 30.30 1,419,833 +1.10(+3.77%)
Nov 13, 2007 26.75 29.25 25.31 29.20 1,955,049 +4.33(+17.41%)
Nov 12, 2007 31.05 32.92 23.53 24.87 2,238,752 -7.58(-23.36%)
Nov 09, 2007 31.26 33.79 31.00 32.45 868,900 -0.95(-2.84%)
Nov 08, 2007 38.20 39.25 30.75 33.40 2,085,467 -3.89(-10.43%)
Nov 07, 2007 35.78 39.99 34.95 37.29 3,545,887 +3.25(+9.55%)
Nov 06, 2007 33.93 34.25 32.51 34.04 549,060 +0.92(+2.78%)
Nov 05, 2007 31.55 34.15 30.42 33.12 662,144 -0.53(-1.58%)
Nov 02, 2007 34.69 35.22 32.80 33.65 743,753 -1.04(-3.00%)
Nov 01, 2007 34.00 35.78 33.30 34.69 748,107 -0.11(-0.32%)
Oct 31, 2007 32.79 35.37 32.75 34.80 804,998 +1.60(+4.82%)
Oct 30, 2007 33.50 35.18 32.80 33.20 768,863 -0.84(-2.47%)
Oct 29, 2007 35.75 36.49 33.66 34.04 962,556 -1.15(-3.27%)
Oct 26, 2007 33.32 36.07 32.30 35.19 1,397,161 +2.07(+6.25%)
Oct 25, 2007 34.07 34.70 32.10 33.12 863,367 -1.51(-4.36%)
Oct 24, 2007 34.41 35.40 32.91 34.63 750,385 -0.84(-2.37%)
Oct 23, 2007 36.45 36.92 34.92 35.47 1,323,214 +0.34(+0.97%)
Oct 22, 2007 31.48 35.89 30.48 35.13 3,059,200 +1.01(+2.96%)
Oct 19, 2007 37.60 39.28 33.75 34.12 1,879,680 -3.63(-9.62%)
Oct 18, 2007 37.01 38.51 37.00 37.75 864,785 -0.85(-2.20%)
Oct 17, 2007 40.69 40.75 37.03 38.60 1,533,408 -0.24(-0.62%)
Oct 16, 2007 38.69 41.75 37.15 38.84 2,907,800 +1.16(+3.08%)
Oct 15, 2007 38.02 39.80 36.25 37.68 1,015,625 +0.11(+0.29%)
Oct 12, 2007 37.62 39.00 36.90 37.57 1,426,408 +0.87(+2.37%)
Oct 11, 2007 41.75 41.97 35.70 36.70 3,032,190 -4.38(-10.66%)
Oct 10, 2007 40.56 42.00 38.37 41.08 2,705,099 +0.84(+2.09%)
Oct 09, 2007 35.80 40.85 35.78 40.24 4,047,874 +5.19(+14.81%)
Oct 08, 2007 37.63 39.81 34.81 35.05 2,539,511 -4.05(-10.36%)
Oct 05, 2007 42.00 42.50 37.50 39.10 3,723,592 -1.80(-4.40%)
Oct 04, 2007 43.82 44.00 39.25 40.90 4,128,071 -2.35(-5.43%)
Oct 03, 2007 40.77 47.68 39.00 43.25 9,582,782 -0.25(-0.57%)
Oct 02, 2007 40.18 43.78 38.10 43.50 8,653,585 +6.22(+16.68%)
Oct 01, 2007 33.88 39.49 32.61 37.28 6,995,717 +4.93(+15.24%)
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%)
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.