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 (%)
Mar 31, 2011 4.370 4.550 4.320 4.550 150,068 +0.18(+4.12%)
Mar 30, 2011 4.390 4.400 4.370 4.370 100,093 +0.00(+0.00%)
Mar 29, 2011 4.470 4.470 4.346 4.370 92,888 -0.05(-1.24%)
Mar 28, 2011 4.590 4.590 4.400 4.425 67,492 -0.13(-2.96%)
Mar 25, 2011 4.580 4.720 4.360 4.560 217,783 -0.34(-6.94%)
Mar 24, 2011 4.750 5.000 4.750 4.900 329,532 +0.19(+4.03%)
Mar 23, 2011 4.680 4.740 4.652 4.710 56,203 +0.08(+1.73%)
Mar 22, 2011 4.660 4.700 4.630 4.630 70,249 -0.03(-0.64%)
Mar 21, 2011 4.790 4.830 4.640 4.660 78,480 -0.09(-1.89%)
Mar 18, 2011 4.690 4.810 4.600 4.750 81,976 +0.06(+1.28%)
Mar 17, 2011 4.610 4.700 4.480 4.690 159,110 -0.01(-0.21%)
Mar 16, 2011 4.710 4.740 4.660 4.700 85,009 -0.01(-0.21%)
Mar 15, 2011 4.840 4.950 4.700 4.710 106,011 -0.29(-5.80%)
Mar 14, 2011 5.080 5.150 4.940 5.000 78,319 -0.10(-1.96%)
Mar 11, 2011 5.100 5.140 5.070 5.100 22,736 -0.01(-0.20%)
Mar 10, 2011 5.220 5.232 5.100 5.110 53,281 -0.17(-3.26%)
Mar 09, 2011 5.150 5.320 5.150 5.282 96,057 +0.14(+2.77%)
Mar 08, 2011 5.110 5.180 5.100 5.140 39,893 +0.03(+0.59%)
Mar 07, 2011 5.200 5.260 5.100 5.110 38,891 -0.12(-2.36%)
Mar 04, 2011 5.250 5.270 5.200 5.234 31,477 -0.01(-0.12%)
Mar 03, 2011 5.350 5.370 5.230 5.240 46,689 -0.06(-1.13%)
Mar 02, 2011 5.350 5.400 5.300 5.300 43,304 -0.05(-0.93%)
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.