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, 2016
5.000
5.400
5.000
5.300
198,814
+0.28(+5.58%)
Jan 28, 2016
5.000
5.090
4.960
5.020
96,449
+0.04(+0.80%)
Jan 27, 2016
5.220
5.260
4.910
4.980
202,362
-0.23(-4.41%)
Jan 26, 2016
5.220
5.300
5.050
5.210
235,946
-0.04(-0.76%)
Jan 25, 2016
5.370
5.470
5.240
5.250
59,248
-0.15(-2.78%)
Jan 22, 2016
5.250
5.460
5.230
5.400
94,105
+0.25(+4.85%)
Jan 21, 2016
4.860
5.190
4.790
5.150
263,163
+0.22(+4.46%)
Jan 20, 2016
5.020
5.029
4.490
4.930
314,791
-0.17(-3.33%)
Jan 19, 2016
5.350
5.420
5.020
5.100
264,921
-0.19(-3.59%)
Jan 15, 2016
5.320
5.290
5.290
5.290
177,700
-0.23(-4.17%)
Jan 14, 2016
5.280
5.590
5.140
5.520
273,189
+0.28(+5.34%)
Jan 13, 2016
5.380
5.460
5.220
5.240
123,759
-0.13(-2.42%)
Jan 12, 2016
5.350
5.522
5.257
5.370
180,508
+0.08(+1.51%)
Jan 11, 2016
5.320
5.480
5.230
5.290
296,767
-0.13(-2.40%)
Jan 08, 2016
5.760
5.880
5.360
5.420
399,567
-0.29(-5.08%)
Jan 07, 2016
5.690
5.910
5.670
5.710
342,547
-0.22(-3.71%)
Jan 06, 2016
5.700
6.000
5.660
5.930
201,012
+0.17(+2.95%)
Jan 05, 2016
6.100
6.100
5.750
5.760
402,758
-0.30(-4.95%)
Jan 04, 2016
6.000
6.100
5.800
6.060
654,326
-0.15(-2.42%)
Dec 31, 2015
6.200
6.210
6.210
6.210
356,500
+0.00(+0.00%)
Dec 30, 2015
6.320
6.350
6.140
6.210
256,881
-0.15(-2.36%)
Dec 29, 2015
6.800
6.850
6.100
6.360
942,250
-0.45(-6.61%)
Dec 28, 2015
6.680
6.810
6.430
6.810
543,641
+0.04(+0.59%)
Dec 24, 2015
6.530
6.770
6.770
6.770
526,000
+0.17(+2.58%)
Dec 23, 2015
6.350
6.630
6.280
6.600
1,192,632
+0.20(+3.12%)
Dec 22, 2015
6.310
6.590
6.300
6.400
1,183,862
+0.03(+0.47%)
Dec 21, 2015
6.390
6.580
6.250
6.370
1,315,899
+0.06(+0.95%)
Dec 18, 2015
6.200
6.430
6.120
6.310
1,743,976
+0.26(+4.30%)
Dec 17, 2015
6.050
6.460
6.010
6.050
1,206,860
-0.25(-3.97%)
Dec 16, 2015
6.400
6.848
5.960
6.300
6,539,556
+1.74(+38.16%)
Dec 15, 2015
4.500
4.650
4.330
4.560
555,199
+0.25(+5.80%)
Dec 14, 2015
4.290
4.460
4.240
4.310
95,363
+0.09(+2.13%)
Dec 11, 2015
4.310
4.590
4.220
4.220
174,364
-0.18(-4.09%)
Dec 10, 2015
4.790
4.790
4.260
4.400
405,999
-0.29(-6.18%)
Dec 09, 2015
4.470
4.750
4.460
4.690
274,622
+0.30(+6.83%)
Dec 08, 2015
4.290
4.470
4.200
4.390
99,763
+0.08(+1.86%)
Dec 07, 2015
4.310
4.310
4.160
4.310
186,099
+0.00(+0.00%)
Dec 04, 2015
4.250
4.470
4.250
4.310
103,238
+0.08(+1.89%)
Dec 03, 2015
4.360
4.360
4.210
4.230
61,985
-0.09(-2.08%)
Dec 02, 2015
4.480
4.650
4.300
4.320
164,558
-0.14(-3.14%)
Dec 01, 2015
4.230
4.510
4.120
4.460
274,680
+0.27(+6.44%)
Nov 30, 2015
4.150
4.260
4.120
4.190
25,631
+0.06(+1.45%)
Nov 27, 2015
4.000
4.300
3.930
4.130
92,178
+0.13(+3.25%)
Nov 25, 2015
3.960
4.000
4.000
4.000
78,700
+0.04(+1.01%)
Nov 24, 2015
3.910
3.990
3.870
3.960
52,042
+0.02(+0.51%)
Nov 23, 2015
3.870
3.950
3.860
3.940
33,853
+0.04(+1.03%)
Nov 20, 2015
3.900
3.940
3.760
3.900
43,168
+0.06(+1.56%)
Nov 19, 2015
3.880
3.950
3.790
3.840
58,564
-0.07(-1.79%)
Nov 18, 2015
3.870
3.960
3.840
3.910
33,960
+0.04(+1.03%)
Nov 17, 2015
3.700
3.900
3.670
3.870
38,197
+0.17(+4.45%)
Nov 16, 2015
3.670
3.800
3.640
3.705
152,476
-0.00(-0.13%)
Nov 13, 2015
3.850
3.960
3.690
3.710
117,464
-0.15(-3.89%)
Nov 12, 2015
3.980
3.980
3.860
3.860
93,355
-0.06(-1.53%)
Nov 11, 2015
4.060
4.090
3.870
3.920
98,203
-0.08(-2.00%)
Nov 10, 2015
4.020
4.120
3.930
4.000
31,958
-0.03(-0.74%)
Nov 09, 2015
4.190
4.240
3.990
4.030
125,728
-0.14(-3.36%)
Nov 06, 2015
4.300
4.300
4.080
4.170
309,104
-0.15(-3.47%)
Nov 05, 2015
4.390
4.500
4.260
4.320
70,852
-0.08(-1.82%)
Nov 04, 2015
4.320
4.499
4.320
4.400
101,187
+0.12(+2.80%)
Nov 03, 2015
4.180
4.300
4.101
4.280
57,274
+0.10(+2.39%)
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
.