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 27, 2015
5.850
5.970
5.650
5.680
192,857
-0.26(-4.38%)
Feb 26, 2015
5.830
6.050
5.720
5.940
397,893
+0.09(+1.54%)
Feb 25, 2015
5.530
5.950
5.530
5.850
376,788
+0.23(+4.09%)
Feb 24, 2015
5.710
5.750
5.530
5.620
292,981
-0.13(-2.26%)
Feb 23, 2015
5.860
5.920
5.720
5.750
345,729
-0.12(-1.97%)
Feb 20, 2015
5.880
5.950
5.680
5.865
264,797
-0.05(-0.92%)
Feb 19, 2015
6.230
6.290
5.800
5.920
560,383
-0.37(-5.88%)
Feb 18, 2015
6.100
6.450
5.960
6.290
972,825
+0.33(+5.54%)
Feb 17, 2015
5.500
6.190
5.500
5.960
1,296,495
+0.50(+9.16%)
Feb 13, 2015
5.350
5.460
5.460
5.460
382,100
+0.16(+3.02%)
Feb 12, 2015
5.210
5.410
5.140
5.300
346,553
+0.14(+2.63%)
Feb 11, 2015
5.060
5.210
5.030
5.164
256,923
+0.05(+1.06%)
Feb 10, 2015
5.170
5.200
5.050
5.110
187,801
-0.05(-0.97%)
Feb 09, 2015
5.200
5.270
5.110
5.160
168,377
-0.08(-1.53%)
Feb 06, 2015
5.400
5.550
5.120
5.240
398,736
-0.03(-0.57%)
Feb 05, 2015
5.370
5.400
5.200
5.270
227,074
+0.04(+0.76%)
Feb 04, 2015
5.040
5.477
4.970
5.230
1,046,323
+0.25(+5.02%)
Feb 03, 2015
4.940
5.030
4.850
4.980
269,457
+0.06(+1.22%)
Feb 02, 2015
4.960
4.980
4.800
4.920
215,779
-0.06(-1.20%)
Jan 30, 2015
4.980
4.980
4.850
4.980
358,792
-0.11(-2.16%)
Jan 29, 2015
4.970
5.090
4.840
5.090
461,920
+0.05(+0.99%)
Jan 28, 2015
5.160
5.340
4.980
5.040
676,213
+0.05(+1.00%)
Jan 27, 2015
4.900
5.046
4.850
4.990
177,693
+0.05(+1.01%)
Jan 26, 2015
5.080
5.090
4.900
4.940
193,865
-0.14(-2.76%)
Jan 23, 2015
4.960
5.170
4.930
5.080
372,055
+0.07(+1.40%)
Jan 22, 2015
5.200
5.240
4.860
5.010
828,601
-0.12(-2.34%)
Jan 21, 2015
5.060
5.170
4.880
5.130
578,712
+0.10(+1.99%)
Jan 20, 2015
5.200
5.250
4.800
5.030
495,158
-0.07(-1.37%)
Jan 16, 2015
5.220
5.295
4.990
5.100
716,753
+0.03(+0.59%)
Jan 15, 2015
5.260
5.260
4.920
5.070
1,092,899
+0.28(+5.85%)
Jan 14, 2015
4.850
4.850
4.590
4.790
582,313
-0.08(-1.64%)
Jan 13, 2015
5.230
5.370
4.770
4.870
921,510
-0.32(-6.17%)
Jan 12, 2015
5.220
5.240
4.990
5.190
599,767
-0.02(-0.38%)
Jan 09, 2015
5.270
5.419
5.170
5.210
355,290
-0.09(-1.70%)
Jan 08, 2015
5.300
5.331
5.060
5.300
687,917
+0.02(+0.38%)
Jan 07, 2015
5.460
5.470
5.150
5.280
763,385
-0.10(-1.86%)
Jan 06, 2015
5.490
5.699
5.100
5.380
850,123
-0.08(-1.47%)
Jan 05, 2015
5.450
5.600
5.330
5.460
562,138
+0.03(+0.55%)
Jan 02, 2015
5.340
5.599
5.290
5.430
809,291
+0.11(+2.07%)
Dec 31, 2014
5.570
5.320
5.320
5.320
1,122,400
-0.24(-4.32%)
Dec 30, 2014
5.940
5.940
5.500
5.560
1,189,488
-0.30(-5.12%)
Dec 29, 2014
6.200
6.260
5.800
5.860
1,129,432
-0.27(-4.40%)
Dec 26, 2014
5.820
6.263
5.820
6.130
1,216,905
+0.32(+5.51%)
Dec 24, 2014
5.810
5.810
5.810
5.810
721,200
-0.11(-1.86%)
Dec 23, 2014
6.230
6.610
5.880
5.920
5,433,242
+0.60(+11.28%)
Dec 22, 2014
6.010
6.050
5.240
5.320
1,898,932
-0.78(-12.79%)
Dec 19, 2014
5.980
6.120
5.850
6.100
877,709
+0.11(+1.84%)
Dec 18, 2014
5.960
6.500
5.890
5.990
1,554,793
+0.17(+2.92%)
Dec 17, 2014
5.850
6.240
5.779
5.820
1,301,902
+0.12(+2.11%)
Dec 16, 2014
6.460
6.640
5.700
5.700
2,242,939
-0.88(-13.37%)
Dec 15, 2014
7.590
7.620
6.500
6.580
2,333,473
-1.04(-13.65%)
Dec 12, 2014
7.810
7.930
7.540
7.620
663,047
-0.31(-3.91%)
Dec 11, 2014
8.200
8.360
7.740
7.930
1,113,850
-0.09(-1.12%)
Dec 10, 2014
8.330
8.646
7.900
8.020
1,650,539
-0.18(-2.20%)
Dec 09, 2014
7.640
8.280
7.340
8.200
1,907,049
+0.02(+0.24%)
Dec 08, 2014
7.600
8.570
7.600
8.180
4,920,856
+0.70(+9.36%)
Dec 05, 2014
7.580
7.750
7.230
7.480
1,400,113
+0.05(+0.67%)
Dec 04, 2014
6.910
8.100
6.910
7.430
5,323,391
+0.57(+8.31%)
Dec 03, 2014
6.740
6.980
6.720
6.860
260,906
+0.04(+0.59%)
Dec 02, 2014
6.990
7.280
6.750
6.820
782,859
+0.12(+1.79%)
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
.