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, 2013 1.340 1.450 1.340 1.360 0 +0.04(+3.03%)
Apr 29, 2013 1.350 1.380 1.320 1.320 42,580 +0.00(+0.00%)
Apr 26, 2013 1.330 1.330 1.320 1.320 1,200 -0.03(-2.22%)
Apr 25, 2013 1.370 1.370 1.330 1.350 11,410 -0.02(-1.45%)
Apr 24, 2013 1.370 1.370 1.350 1.370 0 +0.00(+0.00%)
Apr 23, 2013 1.370 1.370 1.360 1.370 1,800 +0.04(+2.99%)
Apr 22, 2013 1.380 1.380 1.310 1.330 2,600 -0.13(-8.90%)
Apr 19, 2013 1.360 1.460 1.350 1.460 22,884 +0.11(+8.15%)
Apr 18, 2013 1.350 1.360 1.320 1.350 11,575 +0.03(+2.26%)
Apr 17, 2013 1.330 1.350 1.310 1.320 7,554 -0.02(-1.49%)
Apr 16, 2013 1.260 1.370 1.260 1.340 54,338 +0.06(+4.28%)
Apr 15, 2013 1.340 1.351 1.240 1.285 39,652 -0.07(-4.81%)
Apr 12, 2013 1.250 1.350 1.250 1.350 70,930 -0.01(-0.94%)
Apr 11, 2013 1.350 1.390 1.350 1.363 3,950 +0.01(+0.94%)
Apr 10, 2013 1.320 1.400 1.320 1.350 22,410 +0.00(+0.01%)
Apr 09, 2013 1.350 1.380 1.350 1.350 23,556 -0.00(-0.01%)
Apr 08, 2013 1.350 1.370 1.350 1.350 2,817 +0.02(+1.13%)
Apr 05, 2013 1.320 1.360 1.320 1.335 24,310 -0.02(-1.11%)
Apr 04, 2013 1.330 1.370 1.330 1.350 12,014 -0.02(-1.46%)
Apr 03, 2013 1.350 1.370 1.320 1.370 26,230 +0.01(+0.74%)
Apr 02, 2013 1.310 1.360 1.310 1.360 6,850 +0.03(+2.25%)
Apr 01, 2013 1.350 1.360 1.330 1.330 12,500 -0.02(-1.47%)
Mar 28, 2013 1.350 1.360 1.350 1.350 28,000 +0.00(+0.00%)
Mar 27, 2013 1.310 1.350 1.310 1.350 11,552 -0.00(-0.01%)
Mar 26, 2013 1.350 1.350 1.350 1.350 9,399 -0.01(-0.73%)
Mar 25, 2013 1.351 1.430 1.350 1.360 3,461 +0.01(+0.74%)
Mar 22, 2013 1.350 1.350 1.350 1.350 3,400 +0.00(+0.00%)
Mar 21, 2013 1.350 1.350 1.350 1.350 1,125 +0.03(+2.27%)
Mar 20, 2013 1.350 1.350 1.320 1.320 10,183 -0.05(-3.65%)
Mar 19, 2013 1.350 1.370 1.310 1.370 17,429 +0.02(+1.48%)
Mar 18, 2013 1.350 1.370 1.350 1.350 3,983 +0.03(+2.27%)
Mar 15, 2013 1.356 1.374 1.320 1.320 22,152 -0.03(-2.22%)
Mar 14, 2013 1.370 1.390 1.350 1.350 33,511 -0.03(-2.17%)
Mar 13, 2013 1.380 1.381 1.380 1.380 1,550 +0.01(+1.02%)
Mar 12, 2013 1.370 1.372 1.360 1.366 2,450 -0.01(-1.01%)
Mar 11, 2013 1.360 1.410 1.350 1.380 7,900 +0.02(+1.47%)
Mar 08, 2013 1.360 1.400 1.360 1.360 2,745 +0.00(+0.00%)
Mar 07, 2013 1.390 1.400 1.360 1.360 3,177 +0.01(+0.74%)
Mar 06, 2013 1.350 1.380 1.350 1.350 15,561 -0.00(-0.01%)
Mar 05, 2013 1.420 1.420 1.350 1.350 14,233 -0.02(-1.60%)
Mar 04, 2013 1.430 1.431 1.372 1.372 14,608 -0.07(-4.66%)
Mar 01, 2013 1.453 1.453 1.430 1.439 7,722 -0.02(-1.44%)
Feb 28, 2013 1.500 1.500 1.460 1.460 6,900 -0.02(-1.35%)
Feb 27, 2013 1.440 1.480 1.440 1.480 3,100 +0.05(+3.50%)
Feb 26, 2013 1.430 1.500 1.394 1.430 31,924 -0.01(-0.83%)
Feb 25, 2013 1.490 1.490 1.390 1.442 42,695 +0.06(+4.49%)
Feb 22, 2013 1.350 1.380 1.350 1.380 19,212 -0.01(-0.72%)
Feb 21, 2013 1.350 1.390 1.350 1.390 33,637 +0.06(+4.53%)
Feb 20, 2013 1.330 1.340 1.320 1.330 5,445 -0.01(-0.76%)
Feb 19, 2013 1.340 1.380 1.330 1.340 18,724 -0.02(-1.47%)
Feb 15, 2013 1.400 1.420 1.360 1.360 5,806 -0.05(-3.55%)
Feb 14, 2013 1.364 1.410 1.364 1.410 4,641 +0.01(+0.71%)
Feb 13, 2013 1.320 1.400 1.320 1.400 26,682 +0.07(+5.26%)
Feb 12, 2013 1.360 1.400 1.330 1.330 22,956 -0.06(-4.32%)
Feb 11, 2013 1.340 1.390 1.340 1.390 7,614 -0.01(-0.71%)
Feb 08, 2013 1.340 1.400 1.340 1.400 6,975 +0.02(+1.45%)
Feb 07, 2013 1.390 1.390 1.380 1.380 5,070 +0.00(+0.00%)
Feb 06, 2013 1.380 1.400 1.380 1.380 11,600 -0.08(-5.48%)
Feb 04, 2013 1.440 1.510 1.440 1.460 14,190 +0.02(+1.39%)
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.