Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
7.770
7.770
7.410
7.420
77,195
-0.20(-2.62%)
Jan 28, 2010
7.650
7.990
7.550
7.620
61,079
-0.03(-0.39%)
Jan 27, 2010
7.550
7.680
7.500
7.650
26,200
+0.05(+0.66%)
Jan 26, 2010
7.550
7.670
7.510
7.600
67,514
+0.05(+0.66%)
Jan 25, 2010
7.830
7.880
7.500
7.550
58,158
-0.22(-2.83%)
Jan 22, 2010
7.920
7.920
7.700
7.770
78,407
-0.15(-1.89%)
Jan 21, 2010
8.280
8.320
7.850
7.920
86,840
-0.36(-4.35%)
Jan 20, 2010
8.210
8.300
8.150
8.280
107,605
-0.07(-0.84%)
Jan 19, 2010
8.410
8.470
8.221
8.350
85,671
-0.11(-1.30%)
Jan 15, 2010
8.640
8.460
8.460
8.460
61,500
-0.14(-1.63%)
Jan 14, 2010
8.650
8.650
8.470
8.600
60,387
+0.11(+1.30%)
Jan 13, 2010
8.680
8.750
8.330
8.490
122,828
-0.13(-1.51%)
Jan 12, 2010
8.990
9.080
8.530
8.620
214,772
-0.39(-4.33%)
Jan 11, 2010
8.760
9.100
8.671
9.010
537,376
+0.87(+10.69%)
Jan 08, 2010
7.980
8.150
7.700
8.140
323,601
+0.46(+5.99%)
Jan 07, 2010
7.600
7.720
7.522
7.680
36,901
+0.08(+1.05%)
Jan 06, 2010
7.620
7.750
7.550
7.600
62,281
-0.07(-0.91%)
Jan 05, 2010
7.560
7.820
7.560
7.670
77,385
+0.17(+2.27%)
Jan 04, 2010
7.350
7.570
7.330
7.500
57,302
+0.20(+2.74%)
Dec 31, 2009
7.270
7.300
7.300
7.300
137,200
+0.02(+0.27%)
Dec 30, 2009
7.410
7.500
7.250
7.280
117,440
-0.22(-2.93%)
Dec 29, 2009
7.650
7.760
7.410
7.500
151,490
-0.22(-2.85%)
Dec 28, 2009
7.900
7.960
7.540
7.720
93,965
-0.21(-2.65%)
Dec 24, 2009
7.930
7.960
7.900
7.930
20,885
-0.01(-0.13%)
Dec 23, 2009
7.790
8.000
7.790
7.940
44,271
+0.01(+0.13%)
Dec 22, 2009
7.980
8.000
7.780
7.930
43,067
-0.05(-0.63%)
Dec 21, 2009
7.890
7.980
7.860
7.980
54,487
+0.13(+1.66%)
Dec 18, 2009
7.760
7.870
7.580
7.850
78,665
+0.13(+1.68%)
Dec 17, 2009
7.800
7.930
7.700
7.720
34,056
-0.24(-2.95%)
Dec 16, 2009
7.830
7.960
7.821
7.955
58,914
+0.09(+1.21%)
Dec 15, 2009
7.940
7.980
7.820
7.860
68,351
-0.11(-1.38%)
Dec 14, 2009
7.961
8.040
7.950
7.970
45,446
+0.00(+0.00%)
Dec 11, 2009
8.140
8.140
7.970
7.970
43,725
-0.01(-0.13%)
Dec 10, 2009
7.960
8.040
7.920
7.980
37,625
+0.03(+0.38%)
Dec 09, 2009
7.910
8.000
7.900
7.950
47,978
+0.04(+0.51%)
Dec 08, 2009
7.920
8.020
7.900
7.910
57,520
-0.10(-1.25%)
Dec 07, 2009
7.800
8.030
7.800
8.010
81,920
-0.04(-0.50%)
Dec 04, 2009
8.130
8.320
8.030
8.050
59,747
-0.04(-0.49%)
Dec 03, 2009
8.110
8.323
8.060
8.090
98,197
-0.01(-0.12%)
Dec 02, 2009
8.210
8.230
8.050
8.100
66,028
-0.14(-1.70%)
Dec 01, 2009
8.270
8.470
8.130
8.240
66,383
+0.00(+0.00%)
Nov 30, 2009
8.510
8.510
8.050
8.240
75,549
-0.17(-2.02%)
Nov 27, 2009
8.100
8.650
8.100
8.410
146,409
+0.14(+1.69%)
Nov 25, 2009
8.940
9.050
8.110
8.270
298,567
-0.88(-9.62%)
Nov 24, 2009
9.170
9.290
9.010
9.150
107,277
+0.06(+0.66%)
Nov 23, 2009
9.290
9.300
9.050
9.090
62,956
+0.09(+1.00%)
Nov 20, 2009
9.030
9.090
8.730
9.000
59,783
+0.06(+0.67%)
Nov 19, 2009
8.790
8.940
8.540
8.940
50,811
+0.01(+0.11%)
Nov 18, 2009
9.230
9.230
8.900
8.930
95,386
-0.30(-3.25%)
Nov 17, 2009
9.270
9.270
8.930
9.230
44,139
+0.06(+0.65%)
Nov 16, 2009
8.890
9.200
8.640
9.170
55,179
+0.20(+2.23%)
Nov 13, 2009
8.750
9.050
8.600
8.970
57,030
+0.15(+1.70%)
Nov 12, 2009
9.010
9.059
8.820
8.820
36,190
-0.28(-3.08%)
Nov 11, 2009
8.890
9.120
8.640
9.100
105,355
+0.28(+3.17%)
Nov 10, 2009
8.500
8.820
8.240
8.820
120,764
+0.23(+2.68%)
Nov 09, 2009
8.600
8.711
8.510
8.590
47,694
+0.00(+0.00%)
Nov 06, 2009
8.630
8.650
8.480
8.590
23,528
-0.17(-1.94%)
Nov 05, 2009
8.550
8.760
8.370
8.760
63,017
+0.27(+3.18%)
Nov 04, 2009
8.400
8.650
8.300
8.490
91,189
+0.17(+2.04%)
Nov 03, 2009
8.300
8.460
8.140
8.320
77,748
+0.22(+2.72%)
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
.