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 (%)
Dec 31, 2008
7.010
7.200
6.760
7.030
140,699
-0.02(-0.28%)
Dec 30, 2008
6.950
7.050
6.810
7.050
105,776
+0.08(+1.15%)
Dec 29, 2008
7.440
7.470
6.790
6.970
103,545
-0.41(-5.56%)
Dec 26, 2008
7.500
7.750
7.300
7.380
138,039
-0.01(-0.14%)
Dec 24, 2008
7.530
7.880
7.300
7.390
72,706
-0.17(-2.25%)
Dec 23, 2008
7.890
7.890
7.400
7.560
123,138
-0.04(-0.53%)
Dec 22, 2008
8.260
8.400
7.410
7.600
135,288
-0.67(-8.10%)
Dec 19, 2008
8.240
8.460
8.100
8.270
88,198
+0.01(+0.12%)
Dec 18, 2008
8.590
8.700
8.100
8.260
90,432
-0.35(-4.07%)
Dec 17, 2008
8.230
8.680
8.010
8.610
142,745
+0.36(+4.36%)
Dec 16, 2008
7.600
8.290
7.600
8.250
424,197
+0.25(+3.12%)
Dec 15, 2008
8.000
8.250
7.960
8.000
130,584
-0.03(-0.37%)
Dec 12, 2008
7.560
8.170
7.410
8.030
382,188
+0.03(+0.37%)
Dec 11, 2008
8.150
8.360
7.700
8.000
918,347
-0.33(-3.96%)
Dec 10, 2008
8.110
8.500
8.110
8.330
130,218
+0.24(+2.97%)
Dec 09, 2008
8.120
8.480
8.000
8.090
307,459
+0.08(+1.00%)
Dec 08, 2008
7.790
8.200
7.400
8.010
289,294
+0.66(+8.98%)
Dec 05, 2008
6.750
7.450
6.590
7.350
194,210
+0.45(+6.52%)
Dec 04, 2008
6.890
7.480
6.500
6.900
197,905
-0.22(-3.09%)
Dec 03, 2008
6.670
7.170
6.470
7.120
196,289
+0.39(+5.79%)
Dec 02, 2008
6.620
6.840
6.280
6.730
208,077
+0.43(+6.83%)
Dec 01, 2008
6.150
6.550
5.970
6.300
351,886
-0.05(-0.79%)
Nov 28, 2008
6.100
6.410
6.000
6.350
248,904
+0.11(+1.76%)
Nov 26, 2008
6.200
6.360
5.710
6.240
385,187
-0.11(-1.73%)
Nov 25, 2008
4.510
6.740
4.480
6.350
940,085
+1.17(+22.59%)
Nov 24, 2008
5.210
5.690
5.059
5.180
631,594
+0.15(+2.98%)
Nov 21, 2008
4.800
5.290
4.750
5.030
351,949
+0.31(+6.57%)
Nov 20, 2008
5.830
5.930
4.540
4.720
370,809
-1.20(-20.27%)
Nov 19, 2008
6.420
6.420
5.850
5.920
122,380
-0.50(-7.79%)
Nov 18, 2008
6.620
6.950
6.060
6.420
269,655
-0.20(-3.02%)
Nov 17, 2008
7.810
7.975
6.580
6.620
283,150
-1.38(-17.25%)
Nov 14, 2008
8.490
8.490
7.750
8.000
124,014
-0.08(-0.99%)
Nov 13, 2008
7.960
8.320
7.240
8.080
283,680
-0.01(-0.12%)
Nov 12, 2008
8.600
8.890
8.000
8.090
149,804
-0.83(-9.30%)
Nov 11, 2008
8.710
9.030
8.310
8.920
98,731
-0.04(-0.45%)
Nov 10, 2008
9.060
9.350
8.800
8.960
118,533
+0.42(+4.92%)
Nov 07, 2008
8.610
8.800
8.310
8.540
93,400
+0.24(+2.89%)
Nov 06, 2008
9.520
9.520
8.200
8.300
168,320
-1.04(-11.13%)
Nov 05, 2008
10.03
10.08
9.250
9.340
172,064
-0.45(-4.60%)
Nov 04, 2008
9.420
10.41
9.110
9.790
281,365
+0.57(+6.18%)
Nov 03, 2008
9.290
9.490
8.990
9.220
124,356
+0.24(+2.67%)
Oct 31, 2008
8.650
8.980
8.310
8.980
106,096
+0.18(+2.05%)
Oct 30, 2008
8.600
8.840
8.160
8.800
190,595
+0.55(+6.67%)
Oct 29, 2008
7.990
8.570
7.570
8.250
247,092
+0.37(+4.70%)
Oct 28, 2008
7.440
7.950
7.000
7.880
229,210
+0.71(+9.90%)
Oct 27, 2008
7.730
7.930
7.160
7.170
207,075
-0.78(-9.81%)
Oct 24, 2008
7.800
8.110
7.560
7.950
190,675
-0.21(-2.57%)
Oct 23, 2008
8.970
9.126
8.050
8.160
217,542
-0.71(-8.00%)
Oct 22, 2008
9.800
9.870
8.570
8.870
241,739
-0.92(-9.40%)
Oct 21, 2008
9.790
10.20
9.500
9.790
291,285
-0.40(-3.93%)
Oct 20, 2008
9.980
10.32
9.610
10.19
362,796
+0.71(+7.49%)
Oct 17, 2008
9.490
9.950
8.500
9.480
295,504
+0.00(+0.00%)
Oct 16, 2008
9.020
9.600
8.580
9.480
208,211
+0.39(+4.29%)
Oct 15, 2008
9.710
9.920
9.050
9.090
327,092
-1.06(-10.44%)
Oct 14, 2008
11.29
11.40
9.700
10.15
395,020
-0.63(-5.84%)
Oct 13, 2008
9.500
10.78
9.470
10.78
361,536
+1.73(+19.12%)
Oct 10, 2008
8.310
9.150
7.980
9.050
457,056
-0.10(-1.09%)
Oct 09, 2008
10.00
10.49
9.000
9.150
317,687
-0.71(-7.20%)
Oct 08, 2008
9.320
10.44
9.320
9.860
321,975
+0.02(+0.20%)
Oct 07, 2008
10.70
10.75
9.630
9.840
211,480
-1.00(-9.23%)
Oct 06, 2008
10.25
10.85
9.300
10.84
398,075
-0.08(-0.73%)
Oct 03, 2008
11.75
11.98
10.70
10.92
187,369
-0.33(-2.93%)
Oct 02, 2008
12.40
12.40
10.62
11.25
225,259
-0.37(-3.18%)
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
.