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 (%)
Apr 30, 2007
6.800
6.800
6.730
6.780
25,662
+0.09(+1.34%)
Apr 27, 2007
6.430
6.850
6.430
6.690
93,774
+0.22(+3.40%)
Apr 26, 2007
6.730
6.750
6.440
6.470
55,810
-0.20(-3.00%)
Apr 25, 2007
6.660
6.950
6.640
6.670
47,542
+0.05(+0.76%)
Apr 24, 2007
6.800
6.800
6.600
6.620
147,108
-0.11(-1.63%)
Apr 23, 2007
6.700
6.980
6.610
6.730
67,741
+0.04(+0.60%)
Apr 20, 2007
6.680
6.800
6.600
6.690
24,352
+0.07(+1.06%)
Apr 19, 2007
6.620
6.690
6.590
6.620
18,180
-0.05(-0.75%)
Apr 18, 2007
6.610
6.750
6.600
6.670
15,261
+0.01(+0.15%)
Apr 17, 2007
6.750
6.850
6.660
6.660
16,619
-0.09(-1.33%)
Apr 16, 2007
6.590
6.840
6.590
6.750
25,231
+0.16(+2.43%)
Apr 13, 2007
6.840
6.840
6.500
6.590
20,677
-0.30(-4.31%)
Apr 12, 2007
6.840
7.000
6.700
6.887
16,090
-0.00(-0.04%)
Apr 11, 2007
6.640
7.030
6.640
6.890
40,232
+0.20(+2.99%)
Apr 10, 2007
6.500
6.750
6.500
6.690
42,199
+0.28(+4.37%)
Apr 09, 2007
6.210
6.440
6.210
6.410
26,234
+0.16(+2.56%)
Apr 05, 2007
6.170
6.300
6.140
6.250
22,160
+0.12(+1.96%)
Apr 04, 2007
6.140
6.170
6.080
6.130
10,030
+0.04(+0.66%)
Apr 03, 2007
6.150
6.200
6.080
6.090
20,811
-0.06(-0.98%)
Apr 02, 2007
6.100
6.160
6.040
6.150
15,549
+0.10(+1.65%)
Mar 30, 2007
6.010
6.132
6.010
6.050
13,050
+0.01(+0.17%)
Mar 29, 2007
6.000
6.100
6.000
6.040
73,974
+0.02(+0.33%)
Mar 28, 2007
6.110
6.110
6.000
6.020
39,413
-0.09(-1.47%)
Mar 27, 2007
6.330
6.330
6.110
6.110
16,421
-0.22(-3.43%)
Mar 26, 2007
6.300
6.400
6.280
6.327
23,257
+0.03(+0.43%)
Mar 23, 2007
6.300
6.310
6.150
6.300
42,686
+0.07(+1.12%)
Mar 22, 2007
6.290
6.310
6.090
6.230
50,326
+0.12(+1.96%)
Mar 21, 2007
6.100
6.320
6.050
6.110
69,852
+0.02(+0.33%)
Mar 20, 2007
6.250
6.250
6.000
6.090
62,033
-0.04(-0.65%)
Mar 19, 2007
6.140
6.200
5.980
6.130
72,893
+0.08(+1.32%)
Mar 16, 2007
6.300
6.300
6.000
6.050
58,439
-0.10(-1.63%)
Mar 15, 2007
6.090
6.170
5.970
6.150
59,174
+0.00(+0.00%)
Mar 14, 2007
6.240
6.280
6.110
6.150
43,480
+0.00(+0.00%)
Mar 13, 2007
6.020
6.450
5.800
6.150
96,280
+0.13(+2.16%)
Mar 12, 2007
6.110
6.220
6.000
6.020
75,727
+0.02(+0.33%)
Mar 09, 2007
6.020
6.060
5.900
6.000
46,465
-0.02(-0.33%)
Mar 08, 2007
6.080
6.350
6.020
6.020
75,068
-0.03(-0.50%)
Mar 07, 2007
6.080
6.080
5.820
6.050
47,276
+0.08(+1.34%)
Mar 06, 2007
6.100
6.250
5.950
5.970
77,910
-0.18(-2.93%)
Mar 05, 2007
5.910
6.280
5.910
6.150
83,254
+0.11(+1.82%)
Mar 02, 2007
6.100
6.170
5.860
6.040
69,395
-0.03(-0.49%)
Mar 01, 2007
6.220
6.390
6.070
6.070
58,316
-0.46(-7.04%)
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%)
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
.