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, 2012 1.940 2.080 1.940 2.080 46,149 +0.14(+7.22%)
Apr 27, 2012 1.970 1.970 1.940 1.940 6,250 +0.00(+0.00%)
Apr 26, 2012 1.950 1.980 1.940 1.940 14,861 -0.01(-0.51%)
Apr 25, 2012 1.940 1.980 1.930 1.950 13,751 +0.00(+0.00%)
Apr 24, 2012 1.990 1.990 1.920 1.950 10,395 -0.01(-0.51%)
Apr 23, 2012 1.990 1.990 1.920 1.960 8,353 -0.05(-2.49%)
Apr 20, 2012 2.060 2.080 1.980 2.010 26,260 -0.01(-0.50%)
Apr 19, 2012 1.960 2.080 1.900 2.020 54,091 +0.00(+0.00%)
Apr 18, 2012 1.990 2.020 1.920 2.020 42,486 +0.06(+3.06%)
Apr 17, 2012 2.050 2.100 1.810 1.960 328,245 -0.23(-10.50%)
Apr 16, 2012 2.220 2.220 2.150 2.190 62,912 -0.03(-1.35%)
Apr 13, 2012 2.210 2.278 2.120 2.220 36,750 -0.03(-1.33%)
Apr 12, 2012 2.150 2.330 2.150 2.250 84,912 +0.14(+6.64%)
Apr 11, 2012 2.130 2.160 2.110 2.110 11,790 -0.02(-0.94%)
Apr 10, 2012 2.130 2.178 2.080 2.130 25,846 -0.00(-0.23%)
Apr 09, 2012 2.290 2.290 2.100 2.135 77,399 -0.20(-8.37%)
Apr 05, 2012 2.080 2.620 2.080 2.330 374,274 +0.30(+14.78%)
Apr 04, 2012 2.130 2.130 2.010 2.030 27,512 -0.09(-4.25%)
Apr 03, 2012 2.110 2.130 2.060 2.120 27,934 -0.05(-2.30%)
Apr 02, 2012 2.290 2.290 2.080 2.170 99,983 -0.17(-7.26%)
Mar 30, 2012 2.401 2.410 2.270 2.340 107,569 -0.10(-4.10%)
Mar 29, 2012 2.470 2.470 2.400 2.440 102,922 -0.07(-2.79%)
Mar 28, 2012 2.520 2.570 2.460 2.510 105,018 -0.06(-2.33%)
Mar 27, 2012 2.560 2.600 2.520 2.570 18,196 -0.03(-1.15%)
Mar 26, 2012 2.640 2.640 2.500 2.600 25,701 -0.04(-1.52%)
Mar 23, 2012 2.550 2.640 2.520 2.640 60,807 +0.12(+4.76%)
Mar 22, 2012 2.588 2.640 2.500 2.520 54,746 -0.03(-1.18%)
Mar 21, 2012 2.560 2.620 2.550 2.550 18,011 +0.00(+0.00%)
Mar 20, 2012 2.580 2.620 2.550 2.550 46,214 -0.07(-2.67%)
Mar 19, 2012 2.760 2.780 2.620 2.620 40,920 -0.15(-5.42%)
Mar 16, 2012 2.720 2.780 2.710 2.770 56,586 +0.05(+1.84%)
Mar 15, 2012 2.620 2.750 2.570 2.720 47,510 +0.13(+5.02%)
Mar 14, 2012 2.590 2.630 2.550 2.590 44,435 +0.01(+0.39%)
Mar 13, 2012 2.630 2.659 2.580 2.580 37,060 -0.04(-1.53%)
Mar 12, 2012 2.660 2.680 2.620 2.620 22,349 +0.00(+0.00%)
Mar 09, 2012 2.560 2.740 2.560 2.620 42,094 +0.04(+1.55%)
Mar 08, 2012 2.590 2.600 2.560 2.580 19,000 +0.00(+0.00%)
Mar 07, 2012 2.630 2.630 2.540 2.580 41,301 +0.03(+1.18%)
Mar 06, 2012 2.600 2.650 2.550 2.550 106,024 -0.06(-2.30%)
Mar 05, 2012 2.620 2.710 2.610 2.610 82,248 -0.03(-1.14%)
Mar 02, 2012 2.750 2.750 2.620 2.640 97,679 -0.12(-4.35%)
Mar 01, 2012 2.900 2.910 2.750 2.760 55,378 -0.11(-3.83%)
Feb 29, 2012 2.840 2.880 2.660 2.870 100,485 +0.02(+0.70%)
Feb 28, 2012 2.690 2.880 2.690 2.850 207,970 +0.13(+4.78%)
Feb 27, 2012 2.420 2.720 2.410 2.720 235,501 +0.32(+13.33%)
Feb 24, 2012 2.440 2.510 2.360 2.400 40,313 +0.00(+0.00%)
Feb 23, 2012 2.130 2.410 2.130 2.400 117,765 +0.25(+11.58%)
Feb 22, 2012 2.150 2.180 2.150 2.151 8,206 +0.00(+0.05%)
Feb 21, 2012 2.080 2.160 2.080 2.150 25,214 +0.08(+3.86%)
Feb 17, 2012 2.132 2.140 2.070 2.070 19,604 -0.08(-3.72%)
Feb 16, 2012 2.120 2.150 2.120 2.150 8,700 +0.01(+0.47%)
Feb 15, 2012 2.160 2.220 2.140 2.140 14,600 +0.01(+0.47%)
Feb 14, 2012 2.140 2.180 2.122 2.130 24,340 -0.04(-1.84%)
Feb 13, 2012 2.140 2.170 2.120 2.170 24,307 +0.02(+0.93%)
Feb 10, 2012 2.100 2.190 2.100 2.150 26,063 +0.01(+0.47%)
Feb 09, 2012 2.110 2.150 2.090 2.140 42,255 +0.04(+1.90%)
Feb 08, 2012 2.150 2.230 2.060 2.100 139,375 -0.05(-2.33%)
Feb 07, 2012 2.130 2.150 2.020 2.150 93,510 +0.13(+6.44%)
Feb 06, 2012 2.200 2.204 1.790 2.020 168,260 -0.22(-9.82%)
Feb 03, 2012 2.400 2.400 2.180 2.240 74,865 -0.13(-5.49%)
Feb 02, 2012 2.280 2.440 2.280 2.370 31,314 +0.12(+5.33%)
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.