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 (%)
Nov 30, 2005
5.820
5.830
5.770
5.790
26,016
+0.05(+0.87%)
Nov 29, 2005
5.970
6.040
5.700
5.740
48,080
-0.14(-2.38%)
Nov 28, 2005
6.100
6.100
5.840
5.880
36,000
-0.20(-3.29%)
Nov 25, 2005
6.290
6.290
6.080
6.080
18,605
-0.19(-2.97%)
Nov 23, 2005
6.160
6.440
6.050
6.266
87,794
+0.09(+1.39%)
Nov 22, 2005
6.090
6.300
6.080
6.180
84,114
+0.11(+1.81%)
Nov 21, 2005
6.100
6.190
6.040
6.070
131,691
-0.06(-0.98%)
Nov 18, 2005
5.820
6.230
5.741
6.130
165,765
+0.28(+4.79%)
Nov 17, 2005
5.750
5.890
5.740
5.850
14,095
+0.08(+1.39%)
Nov 16, 2005
5.600
5.870
5.590
5.770
53,244
+0.16(+2.85%)
Nov 15, 2005
5.800
5.820
5.600
5.610
367,695
-0.17(-2.94%)
Nov 14, 2005
5.750
5.820
5.750
5.780
20,517
+0.00(+0.00%)
Nov 11, 2005
5.750
5.830
5.750
5.780
30,570
+0.00(+0.00%)
Nov 10, 2005
5.850
5.850
5.690
5.780
397,431
-0.07(-1.20%)
Nov 09, 2005
5.900
6.150
5.840
5.850
493,445
-0.05(-0.85%)
Nov 08, 2005
5.900
6.080
5.810
5.900
156,490
-0.01(-0.17%)
Nov 07, 2005
5.900
6.010
5.850
5.910
67,038
-0.03(-0.51%)
Nov 04, 2005
6.400
6.400
5.520
5.940
214,592
-0.76(-11.28%)
Nov 03, 2005
6.590
6.880
6.380
6.696
40,584
+0.20(+3.01%)
Nov 02, 2005
6.010
6.540
5.897
6.500
99,377
+0.48(+7.97%)
Nov 01, 2005
5.940
6.090
5.930
6.020
17,521
+0.01(+0.17%)
Oct 31, 2005
6.120
6.250
5.830
6.010
55,101
-0.18(-2.91%)
Oct 28, 2005
6.300
6.300
6.043
6.190
15,946
-0.16(-2.52%)
Oct 27, 2005
6.150
6.380
5.980
6.350
29,162
+0.19(+3.08%)
Oct 26, 2005
6.100
6.240
6.100
6.160
15,699
+0.07(+1.15%)
Oct 25, 2005
5.850
6.150
5.850
6.090
19,208
+0.07(+1.16%)
Oct 24, 2005
5.700
6.080
5.700
6.020
28,080
+0.20(+3.44%)
Oct 21, 2005
5.900
5.920
5.800
5.820
18,599
+0.02(+0.34%)
Oct 20, 2005
5.800
5.860
5.750
5.800
275,640
-0.04(-0.68%)
Oct 19, 2005
5.800
5.840
5.800
5.840
23,695
-0.07(-1.18%)
Oct 18, 2005
5.950
5.950
5.910
5.910
1,100
-0.01(-0.17%)
Oct 17, 2005
5.840
6.030
5.810
5.920
33,126
+0.10(+1.72%)
Oct 14, 2005
5.730
5.840
5.730
5.820
9,397
+0.02(+0.34%)
Oct 13, 2005
5.700
5.810
5.700
5.800
4,329
-0.01(-0.17%)
Oct 12, 2005
5.750
5.860
5.750
5.810
20,961
+0.01(+0.17%)
Oct 11, 2005
5.900
5.900
5.800
5.800
6,630
-0.06(-1.02%)
Oct 10, 2005
5.620
6.002
5.620
5.860
58,362
+0.17(+3.04%)
Oct 07, 2005
5.620
5.720
5.620
5.687
5,740
-0.01(-0.23%)
Oct 06, 2005
5.850
5.850
5.700
5.700
18,560
-0.21(-3.55%)
Oct 05, 2005
5.990
6.000
5.900
5.910
13,131
-0.04(-0.67%)
Oct 04, 2005
5.760
5.990
5.760
5.950
35,720
+0.21(+3.66%)
Oct 03, 2005
5.740
5.740
5.700
5.740
30,942
+0.00(+0.00%)
Sep 30, 2005
5.690
5.750
5.666
5.740
18,229
+0.08(+1.41%)
Sep 29, 2005
5.700
5.750
5.660
5.660
40,160
+0.00(+0.00%)
Sep 28, 2005
5.720
5.720
5.660
5.660
16,350
+0.00(+0.00%)
Sep 27, 2005
5.661
5.720
5.650
5.660
18,189
-0.03(-0.61%)
Sep 26, 2005
5.779
5.780
5.690
5.694
11,239
-0.01(-0.10%)
Sep 23, 2005
5.700
5.740
5.650
5.700
6,906
+0.04(+0.71%)
Sep 22, 2005
5.660
5.710
5.660
5.660
10,000
-0.07(-1.22%)
Sep 21, 2005
5.700
5.760
5.700
5.730
33,834
-0.04(-0.69%)
Sep 20, 2005
5.800
5.800
5.710
5.770
13,658
+0.01(+0.17%)
Sep 19, 2005
5.770
5.820
5.750
5.760
17,125
+0.00(+0.00%)
Sep 16, 2005
5.770
5.820
5.700
5.760
37,091
+0.06(+1.05%)
Sep 15, 2005
5.661
5.736
5.650
5.700
84,944
+0.01(+0.18%)
Sep 14, 2005
5.660
5.690
5.650
5.690
32,500
+0.00(+0.00%)
Sep 13, 2005
5.780
5.780
5.620
5.690
19,100
-0.01(-0.18%)
Sep 12, 2005
5.550
5.710
5.550
5.700
50,076
+0.10(+1.79%)
Sep 09, 2005
5.550
5.650
5.550
5.600
110,324
+0.05(+0.90%)
Sep 08, 2005
5.750
5.820
5.550
5.550
124,435
-0.17(-2.97%)
Sep 07, 2005
5.650
5.770
5.600
5.720
101,288
+0.07(+1.24%)
Sep 06, 2005
5.660
5.790
5.650
5.650
35,415
-0.01(-0.18%)
Sep 02, 2005
5.550
5.690
5.550
5.660
17,448
+0.10(+1.80%)
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
.