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, 2016
3.990
4.200
3.985
4.170
141,108
+0.13(+3.22%)
Nov 29, 2016
4.050
4.120
4.010
4.040
261,375
-0.04(-0.98%)
Nov 28, 2016
4.090
4.140
3.990
4.080
183,664
+0.00(+0.00%)
Nov 25, 2016
3.950
4.140
3.950
4.080
93,003
+0.15(+3.82%)
Nov 23, 2016
3.930
3.930
3.930
0
+0.02(+0.51%)
Nov 22, 2016
3.980
3.990
3.890
3.910
23,479
-0.08(-2.01%)
Nov 21, 2016
4.060
4.060
3.900
3.990
52,074
-0.04(-0.99%)
Nov 18, 2016
4.160
4.300
3.950
4.030
76,978
-0.16(-3.82%)
Nov 17, 2016
4.200
4.340
4.120
4.190
105,654
+0.10(+2.44%)
Nov 16, 2016
3.790
4.110
3.790
4.090
114,594
+0.33(+8.78%)
Nov 15, 2016
3.860
3.929
3.760
3.760
49,886
-0.08(-2.08%)
Nov 14, 2016
3.840
3.950
3.840
3.840
24,678
+0.04(+1.05%)
Nov 11, 2016
3.880
3.960
3.720
3.800
51,461
-0.10(-2.44%)
Nov 10, 2016
3.840
3.943
3.760
3.895
80,680
+0.12(+3.04%)
Nov 09, 2016
3.760
3.975
3.760
3.780
73,264
-0.02(-0.53%)
Nov 08, 2016
3.800
3.900
3.660
3.800
85,962
+0.03(+0.80%)
Nov 07, 2016
3.961
3.961
3.710
3.770
49,872
-0.09(-2.33%)
Nov 04, 2016
3.790
3.970
3.720
3.860
63,842
+0.08(+2.12%)
Nov 03, 2016
3.830
3.905
3.720
3.780
34,199
-0.04(-1.05%)
Nov 02, 2016
3.850
3.953
3.800
3.820
44,553
-0.02(-0.52%)
Nov 01, 2016
3.950
3.950
3.760
3.840
86,581
-0.09(-2.29%)
Oct 31, 2016
4.010
4.010
3.920
3.930
35,088
-0.05(-1.26%)
Oct 28, 2016
4.060
4.074
3.980
3.980
65,967
-0.08(-1.97%)
Oct 27, 2016
4.100
4.101
4.030
4.060
25,038
-0.02(-0.49%)
Oct 26, 2016
4.100
4.162
4.080
4.080
29,359
-0.02(-0.49%)
Oct 25, 2016
4.180
4.190
4.100
4.100
25,219
-0.08(-1.91%)
Oct 24, 2016
4.120
4.260
4.120
4.180
58,351
+0.06(+1.46%)
Oct 21, 2016
4.190
4.240
4.100
4.120
83,922
-0.10(-2.37%)
Oct 20, 2016
4.190
4.240
4.190
4.220
8,677
+0.00(+0.00%)
Oct 19, 2016
4.220
4.250
4.210
4.220
6,130
+0.01(+0.24%)
Oct 18, 2016
4.220
4.290
4.210
4.210
7,443
+0.00(+0.00%)
Oct 17, 2016
4.250
4.250
4.190
4.210
14,756
-0.07(-1.64%)
Oct 14, 2016
4.200
4.280
4.190
4.280
37,961
+0.09(+2.15%)
Oct 13, 2016
4.200
4.240
4.180
4.190
37,019
-0.01(-0.24%)
Oct 12, 2016
4.200
4.330
4.200
4.200
72,531
+0.00(+0.00%)
Oct 11, 2016
4.280
4.300
4.200
4.200
26,100
-0.12(-2.78%)
Oct 10, 2016
4.250
4.330
4.212
4.320
22,448
+0.07(+1.65%)
Oct 07, 2016
4.226
4.300
4.200
4.250
81,916
+0.02(+0.47%)
Oct 06, 2016
4.260
4.290
4.190
4.230
23,149
-0.07(-1.63%)
Oct 05, 2016
4.220
4.300
4.220
4.300
32,363
+0.06(+1.42%)
Oct 04, 2016
4.210
4.310
4.200
4.240
34,382
+0.07(+1.68%)
Oct 03, 2016
4.300
4.300
4.170
4.170
28,627
-0.14(-3.25%)
Sep 30, 2016
4.330
4.340
4.189
4.310
36,148
+0.14(+3.36%)
Sep 29, 2016
4.280
4.281
4.110
4.170
110,064
-0.11(-2.57%)
Sep 28, 2016
4.290
4.340
4.280
4.280
22,624
-0.03(-0.70%)
Sep 27, 2016
4.340
4.350
4.290
4.310
41,799
-0.01(-0.23%)
Sep 26, 2016
4.330
4.350
4.280
4.320
30,325
+0.01(+0.23%)
Sep 23, 2016
4.320
4.340
4.270
4.310
15,378
+0.03(+0.70%)
Sep 22, 2016
4.360
4.360
4.250
4.280
78,053
-0.10(-2.28%)
Sep 21, 2016
4.390
4.390
4.300
4.380
39,559
+0.00(+0.00%)
Sep 20, 2016
4.220
4.380
4.220
4.380
79,586
+0.10(+2.34%)
Sep 19, 2016
4.319
4.319
4.240
4.280
48,823
+0.02(+0.47%)
Sep 16, 2016
4.240
4.340
4.220
4.260
90,552
-0.07(-1.62%)
Sep 15, 2016
4.250
4.380
4.250
4.330
47,471
+0.02(+0.46%)
Sep 14, 2016
4.340
4.350
4.240
4.310
46,394
+0.03(+0.70%)
Sep 13, 2016
4.250
4.340
4.210
4.280
98,121
-0.04(-0.93%)
Sep 12, 2016
4.240
4.330
4.170
4.320
61,974
+0.05(+1.17%)
Sep 09, 2016
4.430
4.460
4.250
4.270
130,370
-0.17(-3.83%)
Sep 08, 2016
4.520
4.600
4.380
4.440
354,935
-0.08(-1.77%)
Sep 07, 2016
4.320
4.580
4.320
4.520
316,493
+0.21(+4.87%)
Sep 06, 2016
4.340
4.420
4.160
4.310
114,046
-0.03(-0.69%)
Sep 02, 2016
4.240
4.340
4.340
4.340
78,200
+0.10(+2.36%)
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
.