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 (%)
Feb 28, 2006
5.950
6.030
5.840
5.900
87,849
-0.05(-0.84%)
Feb 27, 2006
6.210
6.210
5.950
5.950
46,412
-0.18(-2.94%)
Feb 24, 2006
6.110
6.230
6.020
6.130
35,161
+0.11(+1.83%)
Feb 23, 2006
6.080
6.200
6.000
6.020
41,992
-0.03(-0.50%)
Feb 22, 2006
6.060
6.370
5.850
6.050
142,376
-0.05(-0.81%)
Feb 21, 2006
6.300
6.430
6.100
6.100
75,179
-0.16(-2.56%)
Feb 17, 2006
6.450
6.450
6.150
6.260
60,380
-0.17(-2.64%)
Feb 16, 2006
6.400
6.540
6.130
6.430
172,900
+0.14(+2.23%)
Feb 15, 2006
6.460
6.460
6.100
6.290
175,719
-0.10(-1.56%)
Feb 14, 2006
6.950
6.960
5.950
6.390
765,875
-1.50(-19.01%)
Feb 13, 2006
7.700
8.080
7.310
7.890
216,489
+0.24(+3.14%)
Feb 10, 2006
7.800
8.000
7.300
7.650
150,701
-0.35(-4.37%)
Feb 09, 2006
7.250
8.650
7.250
8.000
350,762
+0.69(+9.44%)
Feb 08, 2006
7.650
7.650
7.088
7.310
97,037
-0.06(-0.81%)
Feb 07, 2006
7.060
7.660
6.920
7.370
187,887
+0.36(+5.17%)
Feb 06, 2006
7.220
7.500
7.000
7.008
116,680
-0.17(-2.42%)
Feb 03, 2006
8.380
8.620
7.180
7.181
651,461
-0.75(-9.45%)
Feb 02, 2006
6.700
9.680
6.540
7.930
1,165,676
+1.25(+18.71%)
Feb 01, 2006
6.640
6.700
6.530
6.680
23,834
+0.18(+2.77%)
Jan 31, 2006
6.600
6.650
6.500
6.500
1,390
-0.07(-1.07%)
Jan 30, 2006
6.430
6.600
6.410
6.570
17,457
-0.03(-0.45%)
Jan 27, 2006
6.320
6.700
6.320
6.600
47,239
+0.30(+4.76%)
Jan 26, 2006
6.300
6.310
6.160
6.300
6,354
+0.17(+2.84%)
Jan 25, 2006
6.300
6.300
6.126
6.126
4,405
+0.03(+0.43%)
Jan 24, 2006
6.060
6.150
6.060
6.100
7,936
+0.01(+0.16%)
Jan 23, 2006
6.010
6.150
6.010
6.090
13,257
-0.01(-0.16%)
Jan 20, 2006
6.160
6.200
6.100
6.100
12,010
-0.14(-2.24%)
Jan 19, 2006
6.240
6.360
6.190
6.240
10,546
+0.14(+2.30%)
Jan 18, 2006
6.100
6.130
6.080
6.100
8,345
+0.00(+0.00%)
Jan 17, 2006
6.090
6.150
6.050
6.100
14,423
-0.04(-0.65%)
Jan 13, 2006
6.270
6.280
6.110
6.140
14,237
-0.11(-1.76%)
Jan 12, 2006
6.640
6.640
6.222
6.250
23,300
-0.45(-6.72%)
Jan 11, 2006
6.600
6.700
6.500
6.700
14,294
+0.16(+2.45%)
Jan 10, 2006
6.500
6.550
6.430
6.540
27,455
+0.13(+2.03%)
Jan 09, 2006
6.470
6.500
6.290
6.410
10,788
-0.06(-0.93%)
Jan 06, 2006
6.410
6.480
6.410
6.470
13,714
+0.01(+0.15%)
Jan 05, 2006
6.400
6.500
6.400
6.460
4,412
+0.04(+0.62%)
Jan 04, 2006
6.470
6.470
6.410
6.420
8,725
-0.05(-0.77%)
Jan 03, 2006
6.500
6.690
6.370
6.470
12,835
-0.09(-1.37%)
Dec 30, 2005
6.570
6.900
6.230
6.560
200,592
+0.12(+1.86%)
Dec 29, 2005
5.830
6.500
5.810
6.440
87,361
+0.58(+9.90%)
Dec 28, 2005
6.100
6.100
5.850
5.860
16,700
+0.00(+0.00%)
Dec 27, 2005
5.800
6.120
5.800
5.860
25,000
+0.01(+0.17%)
Dec 23, 2005
6.170
6.170
5.850
5.850
38,250
-0.31(-5.03%)
Dec 22, 2005
6.190
6.220
6.150
6.160
10,517
+0.00(+0.02%)
Dec 21, 2005
6.650
6.650
6.060
6.159
55,475
-0.44(-6.68%)
Dec 20, 2005
6.420
6.639
6.250
6.600
47,840
+0.03(+0.46%)
Dec 19, 2005
6.560
6.600
6.500
6.570
50,648
+0.07(+1.08%)
Dec 16, 2005
6.520
6.630
6.500
6.500
63,377
-0.11(-1.60%)
Dec 15, 2005
6.500
6.637
6.500
6.606
51,649
+0.05(+0.70%)
Dec 14, 2005
6.540
6.600
6.500
6.560
69,412
-0.02(-0.30%)
Dec 13, 2005
6.510
6.650
6.140
6.580
54,176
+0.10(+1.54%)
Dec 12, 2005
6.540
6.760
6.480
6.480
50,001
-0.09(-1.37%)
Dec 09, 2005
6.530
6.590
6.490
6.570
32,436
+0.07(+1.09%)
Dec 08, 2005
6.470
6.790
6.300
6.499
736,631
+0.11(+1.71%)
Dec 07, 2005
6.350
6.557
6.330
6.390
30,299
+0.04(+0.63%)
Dec 06, 2005
6.350
6.430
6.270
6.350
43,439
+0.00(+0.00%)
Dec 05, 2005
6.200
6.350
6.170
6.350
48,141
+0.19(+3.08%)
Dec 02, 2005
6.100
6.181
6.013
6.160
47,172
+0.15(+2.50%)
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
.