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 (%)
Oct 31, 2018
1.810
1.830
1.770
1.780
9,459
-0.03(-1.66%)
Oct 30, 2018
1.840
1.850
1.810
1.810
597
+0.03(+1.69%)
Oct 29, 2018
1.850
1.870
1.770
1.780
17,026
-0.11(-5.82%)
Oct 26, 2018
1.810
1.890
1.770
1.890
6,200
+0.07(+3.85%)
Oct 25, 2018
1.810
1.880
1.800
1.820
25,807
-0.06(-3.19%)
Oct 24, 2018
1.910
1.910
1.810
1.880
11,549
+0.00(+0.00%)
Oct 23, 2018
1.839
1.950
1.820
1.880
14,781
+0.04(+2.17%)
Oct 22, 2018
1.850
1.940
1.820
1.840
25,294
-0.06(-3.16%)
Oct 19, 2018
1.960
2.070
1.830
1.900
40,300
-0.03(-1.55%)
Oct 18, 2018
1.900
2.010
1.800
1.930
66,615
+0.05(+2.93%)
Oct 17, 2018
1.800
1.940
1.800
1.875
39,751
+0.02(+1.35%)
Oct 16, 2018
1.800
1.860
1.800
1.850
7,913
+0.05(+2.83%)
Oct 15, 2018
1.820
1.860
1.780
1.799
2,655
-0.05(-2.76%)
Oct 12, 2018
1.810
1.850
1.790
1.850
8,100
+0.07(+3.93%)
Oct 11, 2018
1.881
1.881
1.780
1.780
3,896
-0.01(-0.56%)
Oct 10, 2018
1.870
1.870
1.790
1.790
7,987
-0.08(-4.27%)
Oct 09, 2018
1.840
1.870
1.771
1.870
2,437
+0.08(+4.47%)
Oct 08, 2018
1.940
1.940
1.760
1.790
64,002
-0.20(-10.05%)
Oct 05, 2018
2.000
2.080
1.950
1.990
32,500
-0.01(-0.50%)
Oct 04, 2018
2.010
2.050
1.990
2.000
24,276
-0.01(-0.50%)
Oct 03, 2018
2.050
2.050
2.010
2.010
3,325
-0.02(-0.99%)
Oct 02, 2018
2.060
2.060
2.010
2.030
4,280
-0.03(-1.46%)
Oct 01, 2018
2.050
2.100
2.010
2.060
3,655
+0.00(+0.00%)
Sep 28, 2018
2.060
2.090
1.960
2.060
23,100
-0.03(-1.44%)
Sep 27, 2018
1.860
2.100
1.830
2.090
197,473
+0.19(+10.00%)
Sep 26, 2018
1.840
1.900
1.821
1.900
39,761
+0.05(+2.70%)
Sep 25, 2018
1.790
1.850
1.780
1.850
28,719
+0.03(+1.65%)
Sep 24, 2018
1.810
1.850
1.780
1.820
36,099
+0.01(+0.55%)
Sep 21, 2018
1.700
1.900
1.660
1.810
134,700
+0.13(+7.74%)
Sep 20, 2018
1.700
1.700
1.650
1.680
36,495
-0.02(-1.18%)
Sep 19, 2018
1.700
1.700
1.652
1.700
18,823
+0.00(+0.00%)
Sep 18, 2018
1.750
1.753
1.661
1.700
74,937
-0.02(-1.16%)
Sep 17, 2018
1.739
1.739
1.695
1.720
45,332
-0.02(-1.15%)
Sep 14, 2018
1.880
1.880
1.710
1.740
38,800
-0.12(-6.45%)
Sep 13, 2018
1.790
1.880
1.790
1.860
36,157
+0.01(+0.54%)
Sep 12, 2018
1.730
1.850
1.710
1.850
40,727
+0.12(+6.94%)
Sep 11, 2018
1.780
1.780
1.720
1.730
17,620
-0.08(-4.42%)
Sep 10, 2018
1.810
1.810
1.750
1.810
13,902
+0.00(+0.00%)
Sep 07, 2018
1.720
1.810
1.710
1.810
15,300
+0.06(+3.43%)
Sep 06, 2018
1.759
1.773
1.720
1.750
8,404
-0.08(-4.37%)
Sep 05, 2018
1.710
1.830
1.700
1.830
19,182
+0.10(+5.78%)
Sep 04, 2018
1.790
1.790
1.700
1.730
20,945
-0.06(-3.35%)
Aug 31, 2018
1.790
1.790
1.790
0
+0.02(+1.13%)
Aug 30, 2018
1.810
1.820
1.760
1.770
28,290
-0.06(-3.28%)
Aug 29, 2018
1.810
1.860
1.810
1.830
4,645
-0.02(-1.08%)
Aug 28, 2018
1.850
1.850
1.810
1.850
6,099
+0.01(+0.55%)
Aug 27, 2018
1.800
1.850
1.781
1.840
17,476
+0.06(+3.37%)
Aug 24, 2018
1.800
1.830
1.750
1.780
10,400
-0.08(-4.30%)
Aug 23, 2018
1.830
1.890
1.710
1.860
37,276
+0.00(+0.22%)
Aug 22, 2018
1.861
1.890
1.850
1.856
5,689
-0.01(-0.75%)
Aug 21, 2018
1.865
1.880
1.855
1.870
14,356
-0.01(-0.53%)
Aug 20, 2018
1.840
1.880
1.830
1.880
33,859
+0.00(+0.00%)
Aug 17, 2018
1.820
1.880
1.820
1.880
8,700
-0.01(-0.53%)
Aug 16, 2018
1.890
1.900
1.860
1.890
15,886
+0.03(+1.61%)
Aug 15, 2018
1.880
1.940
1.830
1.860
28,693
+0.01(+0.54%)
Aug 14, 2018
1.950
1.950
1.830
1.850
27,764
-0.11(-5.56%)
Aug 13, 2018
1.940
1.960
1.924
1.959
7,053
-0.00(-0.05%)
Aug 10, 2018
1.910
1.980
1.910
1.960
8,300
+0.02(+1.03%)
Aug 09, 2018
1.946
1.946
1.940
1.940
629
+0.03(+1.57%)
Aug 08, 2018
1.940
1.980
1.910
1.910
6,421
-0.06(-3.05%)
Aug 07, 2018
1.911
1.980
1.911
1.970
4,743
+0.05(+2.60%)
Aug 06, 2018
1.910
1.940
1.910
1.920
15,481
-0.02(-1.03%)
Aug 03, 2018
1.940
1.980
1.920
1.940
5,900
+0.00(+0.00%)
Aug 02, 2018
1.960
2.000
1.940
1.940
38,601
-0.01(-0.75%)
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
.