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 (%)
Mar 31, 2005
6.730
7.320
6.510
7.155
524,063
+1.08(+17.68%)
Mar 30, 2005
5.860
6.110
5.850
6.080
48,414
+0.23(+3.93%)
Mar 29, 2005
6.030
6.060
5.820
5.850
115,102
-0.13(-2.17%)
Mar 28, 2005
6.250
6.250
5.980
5.980
35,016
-0.11(-1.81%)
Mar 24, 2005
6.050
6.160
5.970
6.090
65,516
+0.09(+1.50%)
Mar 23, 2005
5.830
6.210
5.800
6.000
145,148
+0.12(+2.04%)
Mar 22, 2005
6.010
6.220
5.859
5.880
216,141
-0.20(-3.29%)
Mar 21, 2005
6.290
6.460
6.000
6.080
110,591
-0.22(-3.49%)
Mar 18, 2005
6.310
6.350
6.200
6.300
63,801
-0.05(-0.79%)
Mar 17, 2005
6.450
6.880
6.320
6.350
89,345
-0.11(-1.70%)
Mar 16, 2005
6.570
6.650
6.450
6.460
105,089
-0.11(-1.67%)
Mar 15, 2005
6.550
6.750
6.550
6.570
24,492
-0.13(-1.94%)
Mar 14, 2005
6.710
6.800
6.500
6.700
62,272
-0.03(-0.45%)
Mar 11, 2005
6.830
6.830
6.520
6.730
86,613
+0.05(+0.75%)
Mar 10, 2005
6.850
6.869
6.600
6.680
94,074
-0.11(-1.63%)
Mar 09, 2005
7.220
7.220
6.750
6.791
115,465
-0.29(-4.08%)
Mar 08, 2005
7.400
7.400
7.060
7.080
65,299
-0.03(-0.42%)
Mar 07, 2005
7.210
7.280
7.020
7.110
52,334
+0.08(+1.14%)
Mar 04, 2005
7.340
7.340
7.000
7.030
75,307
-0.13(-1.83%)
Mar 03, 2005
7.080
7.219
6.911
7.161
131,057
+0.25(+3.63%)
Mar 02, 2005
7.499
7.550
6.910
6.910
165,309
-0.54(-7.25%)
Mar 01, 2005
7.320
7.500
7.180
7.450
71,930
+0.39(+5.52%)
Feb 28, 2005
7.460
7.700
7.050
7.060
123,415
-0.44(-5.87%)
Feb 25, 2005
6.850
7.549
6.750
7.500
286,394
+0.71(+10.46%)
Feb 24, 2005
6.670
6.790
6.600
6.790
110,285
+0.19(+2.88%)
Feb 23, 2005
6.700
6.700
6.560
6.600
119,897
-0.06(-0.89%)
Feb 22, 2005
6.700
6.760
6.530
6.659
158,600
+0.09(+1.35%)
Feb 18, 2005
6.900
6.900
6.500
6.570
175,581
-0.25(-3.67%)
Feb 17, 2005
6.860
7.090
6.750
6.820
104,128
+0.07(+1.04%)
Feb 16, 2005
6.860
6.890
6.750
6.750
209,321
-0.05(-0.74%)
Feb 15, 2005
6.950
6.950
6.750
6.800
233,200
+0.00(+0.00%)
Feb 14, 2005
7.250
7.250
6.670
6.800
306,077
-0.39(-5.42%)
Feb 11, 2005
6.870
7.240
6.110
7.190
2,670,017
-2.13(-22.85%)
Feb 10, 2005
9.300
9.320
9.120
9.320
85,343
+0.07(+0.77%)
Feb 09, 2005
9.100
9.490
8.900
9.249
151,193
+0.17(+1.87%)
Feb 08, 2005
9.260
9.370
8.780
9.079
301,596
-0.26(-2.79%)
Feb 07, 2005
9.510
9.640
9.281
9.340
87,903
-0.15(-1.58%)
Feb 04, 2005
9.600
9.600
9.210
9.490
145,405
+0.21(+2.26%)
Feb 03, 2005
9.700
9.770
9.270
9.280
172,482
-0.26(-2.73%)
Feb 02, 2005
9.450
9.840
9.160
9.540
314,728
-0.21(-2.15%)
Feb 01, 2005
10.43
10.43
9.360
9.750
312,371
-0.52(-5.06%)
Jan 31, 2005
10.58
11.14
9.260
10.27
969,478
-0.01(-0.10%)
Jan 28, 2005
9.650
10.62
9.650
10.28
1,386,967
+0.88(+9.36%)
Jan 27, 2005
8.520
9.520
8.520
9.400
391,220
+0.92(+10.85%)
Jan 26, 2005
8.600
8.800
8.410
8.480
60,318
-0.02(-0.24%)
Jan 25, 2005
8.170
8.650
8.170
8.500
129,623
+0.33(+4.03%)
Jan 24, 2005
8.500
8.570
8.130
8.171
129,839
-0.34(-3.98%)
Jan 21, 2005
8.700
8.790
8.500
8.510
227,833
-0.24(-2.74%)
Jan 20, 2005
9.000
9.150
8.600
8.750
135,033
-0.40(-4.37%)
Jan 19, 2005
9.200
9.300
9.000
9.150
341,590
-0.05(-0.54%)
Jan 18, 2005
9.350
9.350
9.050
9.200
224,598
+0.10(+1.10%)
Jan 14, 2005
9.050
9.240
8.900
9.100
202,640
+0.14(+1.56%)
Jan 13, 2005
9.030
9.220
8.850
8.960
150,533
-0.09(-0.99%)
Jan 12, 2005
9.100
9.250
8.600
9.050
325,471
-0.11(-1.20%)
Jan 11, 2005
9.650
9.651
9.050
9.160
405,930
-0.49(-5.08%)
Jan 10, 2005
9.900
9.900
9.300
9.650
180,193
-0.21(-2.13%)
Jan 07, 2005
10.45
10.45
9.360
9.860
291,136
-0.40(-3.85%)
Jan 06, 2005
10.30
10.60
10.22
10.26
307,479
-0.22(-2.15%)
Jan 05, 2005
10.21
10.78
10.16
10.48
206,379
+0.26(+2.54%)
Jan 04, 2005
10.37
10.55
10.11
10.22
180,611
-0.27(-2.57%)
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
.