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 (%)
Apr 28, 2006 6.100 6.250 6.100 6.130 18,700 +0.00(+0.00%)
Apr 27, 2006 6.180 6.320 6.080 6.130 32,429 -0.12(-1.92%)
Apr 26, 2006 6.200 6.701 6.200 6.250 83,671 +0.00(+0.02%)
Apr 25, 2006 6.180 6.249 6.100 6.249 31,548 +0.10(+1.61%)
Apr 24, 2006 6.620 6.700 6.100 6.150 69,398 -0.47(-7.10%)
Apr 21, 2006 7.150 7.280 6.500 6.620 119,520 -0.46(-6.50%)
Apr 20, 2006 7.330 7.330 6.920 7.080 59,385 -0.13(-1.80%)
Apr 19, 2006 7.330 7.330 7.110 7.210 22,410 -0.12(-1.64%)
Apr 18, 2006 7.130 7.370 7.080 7.330 88,442 +0.28(+3.97%)
Apr 17, 2006 6.900 7.210 6.858 7.050 101,924 +0.29(+4.29%)
Apr 13, 2006 6.650 6.780 6.450 6.760 74,828 +0.16(+2.42%)
Apr 12, 2006 6.600 6.720 6.600 6.600 26,691 +0.04(+0.61%)
Apr 11, 2006 6.720 6.720 6.540 6.560 90,424 -0.08(-1.20%)
Apr 10, 2006 6.140 6.720 6.110 6.640 221,340 +0.44(+7.10%)
Apr 07, 2006 6.000 6.244 5.940 6.200 90,251 +0.26(+4.38%)
Apr 06, 2006 5.812 5.940 5.680 5.940 74,880 +0.14(+2.41%)
Apr 05, 2006 5.710 5.850 5.710 5.800 14,632 +0.10(+1.75%)
Apr 04, 2006 5.750 5.770 5.500 5.700 20,841 -0.09(-1.55%)
Apr 03, 2006 5.790 5.800 5.720 5.790 20,964 +0.10(+1.76%)
Mar 31, 2006 5.810 5.810 5.660 5.690 21,174 -0.02(-0.35%)
Mar 30, 2006 5.820 5.820 5.710 5.710 24,534 -0.09(-1.55%)
Mar 29, 2006 5.810 5.860 5.770 5.800 33,400 +0.02(+0.35%)
Mar 28, 2006 5.940 5.980 5.770 5.780 35,927 -0.12(-2.03%)
Mar 27, 2006 5.766 5.950 5.750 5.900 28,070 +0.12(+2.08%)
Mar 24, 2006 5.890 5.890 5.770 5.780 24,481 -0.01(-0.17%)
Mar 23, 2006 5.800 5.900 5.770 5.790 20,500 -0.01(-0.17%)
Mar 22, 2006 5.820 5.820 5.800 5.800 17,600 -0.02(-0.34%)
Mar 21, 2006 5.890 5.890 5.800 5.820 25,484 -0.07(-1.19%)
Mar 20, 2006 5.880 5.920 5.880 5.890 13,941 -0.01(-0.17%)
Mar 17, 2006 5.820 5.980 5.820 5.900 21,600 +0.08(+1.37%)
Mar 16, 2006 6.000 6.000 5.800 5.820 29,865 -0.18(-3.00%)
Mar 15, 2006 5.790 6.010 5.780 6.000 47,623 +0.22(+3.81%)
Mar 14, 2006 5.810 5.890 5.720 5.780 29,963 -0.05(-0.86%)
Mar 13, 2006 5.840 5.920 5.810 5.830 16,493 -0.06(-1.02%)
Mar 10, 2006 5.790 5.930 5.710 5.890 9,209 +0.17(+2.97%)
Mar 09, 2006 5.820 5.900 5.710 5.720 33,184 -0.10(-1.72%)
Mar 08, 2006 5.890 5.930 5.800 5.820 42,044 -0.06(-1.02%)
Mar 07, 2006 5.970 6.030 5.880 5.880 44,430 -0.14(-2.33%)
Mar 06, 2006 6.170 6.170 6.020 6.020 30,806 +0.00(+0.00%)
Mar 03, 2006 6.080 6.280 6.000 6.020 59,027 -0.01(-0.17%)
Mar 02, 2006 6.000 6.120 5.920 6.030 15,420 +0.07(+1.17%)
Mar 01, 2006 5.900 6.000 5.880 5.960 47,833 +0.06(+1.02%)
Feb 28, 2006 5.950 6.030 5.840 5.900 87,849 -0.05(-0.84%)
Feb 27, 2006 6.210 6.210 5.950 5.950 46,412 -0.18(-2.94%)
Feb 24, 2006 6.110 6.230 6.020 6.130 35,161 +0.11(+1.83%)
Feb 23, 2006 6.080 6.200 6.000 6.020 41,992 -0.03(-0.50%)
Feb 22, 2006 6.060 6.370 5.850 6.050 142,376 -0.05(-0.81%)
Feb 21, 2006 6.300 6.430 6.100 6.100 75,179 -0.16(-2.56%)
Feb 17, 2006 6.450 6.450 6.150 6.260 60,380 -0.17(-2.64%)
Feb 16, 2006 6.400 6.540 6.130 6.430 172,900 +0.14(+2.23%)
Feb 15, 2006 6.460 6.460 6.100 6.290 175,719 -0.10(-1.56%)
Feb 14, 2006 6.950 6.960 5.950 6.390 765,875 -1.50(-19.01%)
Feb 13, 2006 7.700 8.080 7.310 7.890 216,489 +0.24(+3.14%)
Feb 10, 2006 7.800 8.000 7.300 7.650 150,701 -0.35(-4.37%)
Feb 09, 2006 7.250 8.650 7.250 8.000 350,762 +0.69(+9.44%)
Feb 08, 2006 7.650 7.650 7.088 7.310 97,037 -0.06(-0.81%)
Feb 07, 2006 7.060 7.660 6.920 7.370 187,887 +0.36(+5.17%)
Feb 06, 2006 7.220 7.500 7.000 7.008 116,680 -0.17(-2.42%)
Feb 03, 2006 8.380 8.620 7.180 7.181 651,461 -0.75(-9.45%)
Feb 02, 2006 6.700 9.680 6.540 7.930 1,165,676 +1.25(+18.71%)
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.