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, 2007
6.310
6.800
5.000
6.530
595,866
-0.06(-0.91%)
Feb 27, 2007
6.800
7.000
6.520
6.590
193,259
-0.44(-6.26%)
Feb 26, 2007
7.000
7.150
6.900
7.030
149,996
-0.01(-0.14%)
Feb 23, 2007
7.190
7.190
6.860
7.040
155,833
-0.02(-0.28%)
Feb 22, 2007
6.700
7.200
6.680
7.060
209,773
+0.35(+5.22%)
Feb 21, 2007
6.780
6.830
6.570
6.710
92,428
-0.05(-0.74%)
Feb 20, 2007
6.800
6.970
6.500
6.760
115,404
-0.03(-0.44%)
Feb 16, 2007
6.000
7.060
5.910
6.790
433,307
+0.78(+12.98%)
Feb 15, 2007
6.350
6.390
5.970
6.010
226,698
-0.24(-3.84%)
Feb 14, 2007
6.800
7.270
6.200
6.250
467,287
-0.54(-7.95%)
Feb 13, 2007
6.700
6.890
6.180
6.790
311,528
+0.02(+0.30%)
Feb 12, 2007
6.340
6.950
6.130
6.770
299,329
+0.51(+8.15%)
Feb 09, 2007
5.440
6.460
5.440
6.260
459,973
+0.86(+15.92%)
Feb 08, 2007
5.150
5.478
5.150
5.400
108,693
+0.25(+4.85%)
Feb 07, 2007
5.150
5.240
5.140
5.150
52,264
+0.01(+0.19%)
Feb 06, 2007
5.350
5.350
5.040
5.140
89,265
-0.19(-3.56%)
Feb 05, 2007
5.200
5.350
5.060
5.330
111,927
+0.12(+2.30%)
Feb 02, 2007
5.060
5.210
5.060
5.210
48,157
+0.14(+2.76%)
Feb 01, 2007
5.440
5.440
5.040
5.070
82,913
-0.26(-4.88%)
Jan 31, 2007
5.150
5.420
4.910
5.330
158,912
+0.15(+2.90%)
Jan 30, 2007
5.200
5.740
5.050
5.180
420,743
-0.05(-0.96%)
Jan 29, 2007
5.130
5.350
5.130
5.230
142,273
+0.08(+1.64%)
Jan 26, 2007
5.200
5.200
5.100
5.146
59,500
+0.09(+1.69%)
Jan 25, 2007
4.880
5.250
4.770
5.060
39,099
+0.26(+5.42%)
Jan 24, 2007
4.760
4.850
4.760
4.800
23,187
+0.01(+0.21%)
Jan 23, 2007
4.850
4.850
4.770
4.790
29,632
-0.04(-0.83%)
Jan 22, 2007
4.800
4.860
4.710
4.830
67,204
+0.08(+1.68%)
Jan 19, 2007
4.800
4.800
4.740
4.750
15,835
-0.05(-1.04%)
Jan 18, 2007
4.720
4.850
4.600
4.800
44,180
+0.03(+0.61%)
Jan 17, 2007
4.830
4.850
4.750
4.771
42,599
-0.01(-0.19%)
Jan 16, 2007
4.810
4.870
4.780
4.780
25,273
-0.07(-1.44%)
Jan 12, 2007
5.000
5.000
4.700
4.850
50,598
-0.20(-3.96%)
Jan 11, 2007
5.090
5.100
4.990
5.050
30,290
-0.05(-0.98%)
Jan 10, 2007
4.830
5.152
4.830
5.100
40,432
+0.22(+4.51%)
Jan 09, 2007
5.000
5.210
4.850
4.880
30,730
-0.18(-3.56%)
Jan 08, 2007
4.740
5.250
4.690
5.060
57,197
+0.36(+7.66%)
Jan 05, 2007
5.250
5.250
4.610
4.700
59,323
-0.50(-9.62%)
Jan 04, 2007
5.480
5.490
5.100
5.200
85,864
+0.22(+4.42%)
Jan 03, 2007
4.530
5.380
4.530
4.980
225,832
+0.53(+11.91%)
Dec 29, 2006
4.250
4.460
4.200
4.450
79,112
+0.25(+5.95%)
Dec 28, 2006
4.220
4.340
4.200
4.200
83,393
-0.04(-0.94%)
Dec 27, 2006
4.250
4.430
4.220
4.240
35,676
-0.03(-0.70%)
Dec 26, 2006
4.210
4.280
4.210
4.270
35,054
+0.04(+0.95%)
Dec 22, 2006
4.280
4.290
4.210
4.230
27,567
-0.05(-1.17%)
Dec 21, 2006
4.250
4.320
4.250
4.280
12,160
+0.06(+1.42%)
Dec 20, 2006
4.370
4.370
4.220
4.220
46,305
-0.07(-1.63%)
Dec 19, 2006
4.430
4.450
4.270
4.290
9,826
-0.10(-2.28%)
Dec 18, 2006
4.310
4.450
4.310
4.390
20,783
+0.13(+3.02%)
Dec 15, 2006
4.350
4.460
4.230
4.261
25,918
-0.15(-3.37%)
Dec 14, 2006
4.480
4.510
4.340
4.410
16,126
-0.08(-1.78%)
Dec 13, 2006
4.500
4.550
4.470
4.490
2,867
-0.01(-0.22%)
Dec 12, 2006
4.500
4.610
4.440
4.500
10,170
+0.02(+0.45%)
Dec 11, 2006
4.480
4.480
4.420
4.480
17,535
+0.08(+1.82%)
Dec 08, 2006
4.330
4.470
4.328
4.400
41,895
+0.10(+2.33%)
Dec 07, 2006
4.350
4.360
4.300
4.300
35,377
-0.04(-0.92%)
Dec 06, 2006
4.350
4.360
4.290
4.340
10,955
-0.03(-0.74%)
Dec 05, 2006
4.260
4.420
4.230
4.372
20,019
+0.08(+1.92%)
Dec 04, 2006
4.260
4.310
4.250
4.290
16,078
-0.03(-0.76%)
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
.