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 (%)
Aug 31, 2011 2.950 2.950 2.750 2.780 44,400 -0.04(-1.42%)
Aug 30, 2011 2.800 2.850 2.760 2.820 35,247 -0.03(-1.05%)
Aug 29, 2011 2.740 2.850 2.720 2.850 25,779 +0.19(+7.14%)
Aug 26, 2011 2.660 2.730 2.500 2.660 34,410 -0.03(-1.12%)
Aug 25, 2011 2.850 2.870 2.680 2.690 15,786 -0.12(-4.27%)
Aug 24, 2011 2.920 2.930 2.790 2.810 17,385 -0.09(-3.10%)
Aug 23, 2011 2.790 2.930 2.780 2.900 20,743 +0.12(+4.32%)
Aug 22, 2011 2.960 2.960 2.780 2.780 41,083 -0.11(-3.81%)
Aug 19, 2011 2.760 2.960 2.760 2.890 9,388 +0.11(+3.96%)
Aug 18, 2011 2.790 2.850 2.640 2.780 63,294 -0.06(-2.11%)
Aug 17, 2011 2.950 3.018 2.840 2.840 19,745 -0.15(-5.02%)
Aug 16, 2011 3.000 3.050 2.960 2.990 23,314 -0.07(-2.29%)
Aug 15, 2011 3.000 3.110 3.000 3.060 24,132 +0.02(+0.66%)
Aug 12, 2011 3.030 3.080 3.000 3.040 36,141 +0.01(+0.33%)
Aug 11, 2011 2.760 3.110 2.760 3.030 69,715 +0.24(+8.60%)
Aug 10, 2011 2.560 2.810 2.440 2.790 82,417 +0.17(+6.49%)
Aug 09, 2011 2.670 2.680 2.430 2.620 91,516 +0.22(+9.17%)
Aug 08, 2011 2.480 2.600 2.350 2.400 183,228 -0.31(-11.44%)
Aug 05, 2011 2.910 2.934 2.680 2.710 108,004 -0.20(-6.87%)
Aug 04, 2011 3.040 3.040 2.880 2.910 33,978 -0.11(-3.64%)
Aug 03, 2011 3.060 3.060 3.000 3.020 29,670 -0.06(-1.95%)
Aug 02, 2011 3.190 3.190 3.050 3.080 19,149 -0.11(-3.45%)
Aug 01, 2011 3.230 3.320 3.180 3.190 10,097 -0.01(-0.31%)
Jul 29, 2011 3.150 3.220 3.150 3.200 15,629 +0.01(+0.31%)
Jul 28, 2011 3.170 3.250 3.150 3.190 64,504 +0.02(+0.63%)
Jul 27, 2011 3.300 3.300 3.150 3.170 55,862 -0.17(-5.09%)
Jul 26, 2011 3.300 3.350 3.270 3.340 36,330 -0.01(-0.30%)
Jul 25, 2011 3.350 3.369 3.330 3.350 58,615 +0.01(+0.30%)
Jul 22, 2011 3.340 3.380 3.300 3.340 85,220 +0.01(+0.30%)
Jul 21, 2011 3.350 3.380 3.310 3.330 44,161 -0.06(-1.77%)
Jul 20, 2011 3.400 3.437 3.360 3.390 20,458 +0.01(+0.30%)
Jul 19, 2011 3.360 3.417 3.360 3.380 24,865 -0.03(-0.88%)
Jul 18, 2011 3.490 3.490 3.300 3.410 60,924 -0.08(-2.29%)
Jul 15, 2011 3.500 3.570 3.470 3.490 55,855 -0.01(-0.29%)
Jul 14, 2011 3.400 3.530 3.400 3.500 192,767 +0.13(+3.86%)
Jul 13, 2011 3.160 3.470 3.160 3.370 108,452 +0.21(+6.65%)
Jul 12, 2011 3.100 3.220 3.080 3.160 84,597 -0.17(-5.11%)
Jul 11, 2011 3.330 3.440 3.210 3.330 44,025 -0.12(-3.48%)
Jul 08, 2011 3.390 3.500 3.360 3.450 86,586 -0.13(-3.63%)
Jul 07, 2011 3.450 3.650 3.450 3.580 77,963 +0.13(+3.80%)
Jul 06, 2011 3.440 3.560 3.310 3.449 52,043 +0.15(+4.52%)
Jul 05, 2011 3.450 3.470 3.300 3.300 42,999 -0.13(-3.79%)
Jul 01, 2011 3.560 3.620 3.410 3.430 119,734 -0.16(-4.46%)
Jun 30, 2011 3.490 3.600 3.350 3.590 169,441 +0.26(+7.81%)
Jun 29, 2011 3.390 3.580 3.280 3.330 174,559 +0.00(+0.00%)
Jun 28, 2011 3.245 3.380 3.240 3.330 58,306 +0.11(+3.42%)
Jun 27, 2011 3.270 3.300 3.210 3.220 9,525 -0.02(-0.62%)
Jun 24, 2011 3.280 3.310 3.230 3.240 30,430 +0.00(+0.00%)
Jun 23, 2011 3.250 3.260 3.190 3.240 69,052 -0.05(-1.52%)
Jun 22, 2011 3.410 3.410 3.240 3.290 49,970 -0.09(-2.66%)
Jun 21, 2011 3.190 3.430 3.190 3.380 110,362 +0.19(+5.96%)
Jun 20, 2011 3.130 3.350 2.750 3.190 329,102 +0.17(+5.63%)
Jun 17, 2011 3.740 3.757 3.020 3.020 489,462 -0.94(-23.74%)
Jun 16, 2011 4.100 4.110 3.870 3.960 88,500 -0.16(-3.88%)
Jun 15, 2011 4.140 4.290 4.090 4.120 94,896 -0.02(-0.48%)
Jun 14, 2011 4.000 4.270 3.950 4.140 112,324 +0.16(+4.02%)
Jun 13, 2011 3.920 4.000 3.870 3.980 80,817 +0.08(+2.05%)
Jun 10, 2011 3.840 4.020 3.830 3.900 64,151 +0.05(+1.30%)
Jun 09, 2011 3.820 3.850 3.650 3.850 177,585 -0.04(-1.03%)
Jun 08, 2011 4.100 4.100 3.870 3.890 83,710 -0.26(-6.27%)
Jun 07, 2011 4.121 4.177 3.960 4.150 84,192 -0.04(-0.95%)
Jun 06, 2011 4.440 4.480 4.110 4.190 87,355 -0.30(-6.68%)
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.