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 30, 2008 19.25 19.68 18.17 18.45 829,023 -0.43(-2.28%)
Apr 29, 2008 20.00 20.00 17.94 18.88 1,212,896 -0.89(-4.50%)
Apr 28, 2008 19.95 21.18 19.70 19.77 2,365,070 +0.53(+2.75%)
Apr 25, 2008 18.79 19.90 18.11 19.24 1,816,239 +0.79(+4.28%)
Apr 24, 2008 17.50 19.38 16.80 18.45 2,882,092 +1.16(+6.71%)
Apr 23, 2008 15.25 17.70 15.22 17.29 2,683,386 +2.44(+16.43%)
Apr 22, 2008 15.29 15.40 14.23 14.85 604,107 -0.64(-4.13%)
Apr 21, 2008 14.04 15.49 14.04 15.49 1,119,602 +1.45(+10.33%)
Apr 18, 2008 14.51 14.51 13.91 14.04 515,555 -0.04(-0.28%)
Apr 17, 2008 14.40 14.40 13.90 14.08 315,154 -0.41(-2.83%)
Apr 16, 2008 14.22 14.50 13.95 14.49 576,771 +0.59(+4.24%)
Apr 15, 2008 14.22 14.50 13.75 13.90 336,263 -0.22(-1.56%)
Apr 14, 2008 14.52 14.53 13.80 14.12 926,251 -0.52(-3.55%)
Apr 11, 2008 14.80 14.85 14.35 14.64 373,664 -0.45(-2.98%)
Apr 10, 2008 14.98 15.70 14.91 15.09 492,126 -0.01(-0.07%)
Apr 09, 2008 15.77 16.16 14.89 15.10 722,207 -1.00(-6.21%)
Apr 08, 2008 17.13 17.15 15.66 16.10 1,130,946 -1.36(-7.79%)
Apr 07, 2008 15.97 17.58 15.65 17.46 1,548,424 +1.89(+12.14%)
Apr 04, 2008 15.51 16.19 15.15 15.57 804,252 +0.22(+1.43%)
Apr 03, 2008 15.08 15.70 14.92 15.35 711,385 +0.35(+2.33%)
Apr 02, 2008 14.76 16.25 14.65 15.00 1,208,467 +0.42(+2.88%)
Apr 01, 2008 14.15 15.43 14.04 14.58 935,233 +0.68(+4.89%)
Mar 31, 2008 14.05 14.52 13.72 13.90 375,788 -0.46(-3.20%)
Mar 28, 2008 14.55 15.35 14.25 14.36 683,202 -0.04(-0.28%)
Mar 27, 2008 14.95 14.96 14.19 14.40 344,485 -0.41(-2.77%)
Mar 26, 2008 14.90 15.00 14.32 14.81 548,096 -0.05(-0.34%)
Mar 25, 2008 14.30 14.99 13.68 14.86 728,195 +0.78(+5.54%)
Mar 24, 2008 13.26 14.43 13.08 14.08 643,969 +0.80(+6.02%)
Mar 21, 2008 13.41 13.52 12.80 13.28 643,872 +0.00(+0.00%)
Mar 20, 2008 13.41 13.52 12.80 13.28 641,272 -0.22(-1.63%)
Mar 19, 2008 14.10 14.50 13.12 13.50 646,089 -0.56(-3.98%)
Mar 18, 2008 14.36 14.49 13.25 14.06 758,188 +0.54(+3.99%)
Mar 17, 2008 13.80 14.20 13.16 13.52 580,345 -1.08(-7.40%)
Mar 14, 2008 16.00 16.00 14.51 14.60 801,299 -0.76(-4.95%)
Mar 13, 2008 14.71 15.52 14.11 15.36 1,428,535 +0.12(+0.79%)
Mar 12, 2008 16.55 16.55 15.24 15.24 773,744 -1.05(-6.45%)
Mar 11, 2008 15.93 16.43 14.70 16.29 895,725 +1.60(+10.89%)
Mar 10, 2008 16.10 16.38 14.69 14.69 1,248,992 -1.59(-9.77%)
Mar 07, 2008 17.71 18.10 16.16 16.28 1,520,524 -2.07(-11.28%)
Mar 06, 2008 19.52 20.20 18.04 18.35 1,005,466 -1.32(-6.73%)
Mar 05, 2008 20.20 21.35 19.22 19.67 2,299,449 -0.43(-2.12%)
Mar 04, 2008 18.51 20.69 18.50 20.10 2,178,147 +1.15(+6.07%)
Mar 03, 2008 20.27 20.71 18.44 18.95 2,563,946 -2.27(-10.70%)
Feb 29, 2008 17.75 21.85 17.69 21.22 7,325,033 +4.21(+24.75%)
Feb 28, 2008 16.95 17.74 16.50 17.01 1,166,175 +0.05(+0.29%)
Feb 27, 2008 16.80 18.37 16.65 16.96 1,513,638 -0.02(-0.12%)
Feb 26, 2008 16.56 17.30 16.00 16.98 794,672 +0.42(+2.54%)
Feb 25, 2008 16.07 16.85 15.61 16.56 493,327 +0.32(+1.97%)
Feb 22, 2008 16.71 16.80 15.50 16.24 781,883 -0.54(-3.22%)
Feb 21, 2008 15.34 17.65 15.24 16.78 2,788,214 +1.72(+11.42%)
Feb 20, 2008 15.15 15.20 14.60 15.06 420,150 -0.18(-1.18%)
Feb 19, 2008 15.70 15.73 14.90 15.24 532,075 +0.10(+0.66%)
Feb 18, 2008 15.15 15.60 14.95 15.14 411,418 +0.00(+0.00%)
Feb 15, 2008 15.15 15.60 14.95 15.14 410,418 -0.32(-2.07%)
Feb 14, 2008 16.10 16.50 15.20 15.46 867,782 -0.34(-2.15%)
Feb 13, 2008 15.50 15.90 15.16 15.80 607,525 +0.52(+3.40%)
Feb 12, 2008 15.13 16.09 14.85 15.28 1,206,012 +0.45(+3.03%)
Feb 11, 2008 15.29 15.77 14.73 14.83 784,255 -0.57(-3.70%)
Feb 08, 2008 15.41 15.88 15.04 15.40 554,542 +0.08(+0.52%)
Feb 07, 2008 15.08 16.10 15.03 15.32 1,338,135 -0.37(-2.36%)
Feb 06, 2008 16.28 16.90 15.50 15.69 1,126,811 -0.43(-2.66%)
Feb 05, 2008 17.50 17.69 16.01 16.12 1,565,407 -1.99(-10.99%)
Feb 04, 2008 17.87 19.88 17.66 18.11 3,208,040 +0.85(+4.92%)
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.