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, 2019
1.190
1.213
1.130
1.150
111,810
-0.04(-3.36%)
Apr 29, 2019
1.200
1.230
1.190
1.190
36,767
-0.01(-0.83%)
Apr 26, 2019
1.250
1.250
1.200
1.200
58,200
-0.06(-4.76%)
Apr 25, 2019
1.290
1.290
1.191
1.260
89,592
+0.03(+2.85%)
Apr 24, 2019
1.290
1.310
1.200
1.225
121,198
-0.09(-7.19%)
Apr 23, 2019
1.280
1.320
1.240
1.320
130,652
+0.04(+3.13%)
Apr 22, 2019
1.300
1.370
1.280
1.280
52,041
-0.02(-1.54%)
Apr 18, 2019
1.440
1.443
1.210
1.300
501,700
-0.11(-7.80%)
Apr 17, 2019
1.510
1.780
1.380
1.410
1,452,487
-0.09(-6.00%)
Apr 16, 2019
1.520
1.560
1.480
1.500
73,368
+0.01(+0.67%)
Apr 15, 2019
1.500
1.530
1.480
1.490
70,355
-0.01(-0.67%)
Apr 12, 2019
1.590
1.590
1.500
1.500
35,600
-0.08(-5.06%)
Apr 11, 2019
1.490
1.615
1.470
1.580
283,632
+0.08(+5.33%)
Apr 10, 2019
1.460
1.505
1.450
1.500
20,957
+0.04(+2.74%)
Apr 09, 2019
1.520
1.520
1.410
1.460
62,463
-0.06(-3.95%)
Apr 08, 2019
1.530
1.530
1.470
1.520
45,967
+0.03(+2.12%)
Apr 05, 2019
1.430
1.530
1.430
1.488
89,400
+0.04(+2.66%)
Apr 04, 2019
1.440
1.520
1.410
1.450
131,543
+0.00(+0.00%)
Apr 03, 2019
1.450
1.490
1.450
1.450
58,545
+0.05(+3.57%)
Apr 02, 2019
1.520
1.520
1.400
1.400
95,114
-0.13(-8.50%)
Apr 01, 2019
1.520
1.610
1.490
1.530
122,247
+0.05(+3.38%)
Mar 29, 2019
1.450
1.640
1.430
1.480
347,500
+0.12(+8.82%)
Mar 28, 2019
1.280
1.430
1.280
1.360
174,329
+0.08(+6.25%)
Mar 27, 2019
1.308
1.308
1.230
1.280
67,881
-0.04(-3.03%)
Mar 26, 2019
1.270
1.380
1.270
1.320
79,626
+0.09(+7.32%)
Mar 25, 2019
1.230
1.330
1.230
1.230
137,617
-0.06(-4.65%)
Mar 22, 2019
1.420
1.420
1.260
1.290
265,800
-0.14(-9.79%)
Mar 21, 2019
1.510
1.510
1.410
1.430
77,668
-0.08(-5.29%)
Mar 20, 2019
1.518
1.530
1.420
1.510
107,172
-0.00(-0.01%)
Mar 19, 2019
1.550
1.572
1.500
1.510
115,950
-0.03(-1.95%)
Mar 18, 2019
1.640
1.640
1.510
1.540
147,027
-0.09(-5.52%)
Mar 15, 2019
1.630
1.650
1.490
1.630
169,900
+0.05(+3.16%)
Mar 14, 2019
1.510
1.640
1.490
1.580
215,789
+0.06(+3.95%)
Mar 13, 2019
1.590
1.600
1.500
1.520
121,640
-0.08(-5.00%)
Mar 12, 2019
1.730
1.780
1.560
1.600
186,369
-0.13(-7.51%)
Mar 11, 2019
1.460
1.790
1.430
1.730
491,369
+0.31(+21.83%)
Mar 08, 2019
1.540
1.540
1.331
1.420
369,800
-0.15(-9.55%)
Mar 07, 2019
1.880
1.880
1.550
1.570
461,139
-0.28(-15.14%)
Mar 06, 2019
1.870
1.980
1.810
1.850
439,352
-0.10(-5.13%)
Mar 05, 2019
2.050
2.140
1.800
1.950
1,690,872
-0.28(-12.56%)
Mar 04, 2019
1.340
2.230
1.340
2.230
6,491,284
+0.92(+70.23%)
Mar 01, 2019
1.170
1.470
1.170
1.310
341,200
+0.15(+12.93%)
Feb 28, 2019
1.240
1.263
1.150
1.160
128,136
-0.08(-6.45%)
Feb 27, 2019
1.210
1.300
1.210
1.240
83,278
+0.03(+2.48%)
Feb 26, 2019
1.260
1.390
1.180
1.210
342,786
-0.09(-6.92%)
Feb 25, 2019
1.180
1.400
1.160
1.300
651,920
+0.17(+15.04%)
Feb 22, 2019
1.050
1.150
1.050
1.130
225,400
+0.08(+7.62%)
Feb 21, 2019
1.090
1.090
1.010
1.050
9,822
+0.00(+0.00%)
Feb 20, 2019
1.060
1.100
1.000
1.050
139,416
+0.01(+0.96%)
Feb 19, 2019
1.020
1.080
1.018
1.040
74,261
+0.02(+1.96%)
Feb 15, 2019
1.020
1.030
1.000
1.020
35,300
+0.00(+0.00%)
Feb 14, 2019
1.050
1.070
1.010
1.020
55,479
-0.05(-4.67%)
Feb 13, 2019
1.020
1.080
1.012
1.070
24,982
+0.07(+7.00%)
Feb 12, 2019
1.000
1.090
0.9700
1.000
38,606
+0.04(+4.08%)
Feb 11, 2019
1.020
1.050
0.9608
0.9608
15,402
-0.03(-3.44%)
Feb 08, 2019
1.010
1.040
0.9800
0.9950
24,800
-0.02(-1.49%)
Feb 07, 2019
1.070
1.070
1.000
1.010
41,741
-0.06(-5.61%)
Feb 06, 2019
1.040
1.090
1.040
1.070
10,334
+0.03(+2.88%)
Feb 05, 2019
1.050
1.049
1.023
1.040
7,998
-0.01(-0.95%)
Feb 04, 2019
1.020
1.050
1.020
1.050
11,943
+0.04(+3.96%)
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
.