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 (%)
May 31, 2012
1.580
1.635
1.510
1.510
44,870
-0.13(-7.93%)
May 30, 2012
1.640
1.640
1.631
1.640
2,100
+0.01(+0.62%)
May 29, 2012
1.680
1.680
1.626
1.630
6,550
-0.03(-1.81%)
May 25, 2012
1.650
1.660
1.620
1.660
4,222
+0.03(+1.84%)
May 24, 2012
1.620
1.650
1.620
1.630
2,777
+0.01(+0.62%)
May 23, 2012
1.580
1.770
1.560
1.620
42,608
+0.02(+0.93%)
May 22, 2012
1.600
1.610
1.600
1.605
13,647
-0.01(-0.31%)
May 21, 2012
1.640
1.660
1.520
1.610
19,328
-0.04(-2.42%)
May 18, 2012
1.580
1.700
1.580
1.650
17,833
+0.09(+5.77%)
May 17, 2012
1.540
1.560
1.540
1.560
13,254
+0.02(+1.30%)
May 16, 2012
1.540
1.540
1.500
1.540
1,797
+0.00(+0.00%)
May 15, 2012
1.600
1.620
1.520
1.540
11,503
-0.06(-3.75%)
May 14, 2012
1.630
1.680
1.600
1.600
11,078
-0.08(-4.76%)
May 11, 2012
1.730
1.730
1.620
1.680
13,710
+0.01(+0.60%)
May 10, 2012
1.800
1.830
1.670
1.670
11,300
-0.13(-7.22%)
May 09, 2012
1.800
1.860
1.800
1.800
9,548
+0.00(+0.00%)
May 08, 2012
1.870
1.890
1.800
1.800
37,760
-0.10(-5.26%)
May 07, 2012
1.850
1.920
1.850
1.900
11,865
+0.02(+1.06%)
May 04, 2012
1.860
1.900
1.840
1.880
9,600
+0.01(+0.53%)
May 03, 2012
1.970
1.970
1.840
1.870
14,200
-0.06(-3.11%)
May 02, 2012
1.960
1.996
1.930
1.930
18,661
-0.01(-0.52%)
May 01, 2012
2.050
2.050
1.940
1.940
38,450
-0.14(-6.73%)
Apr 30, 2012
1.940
2.080
1.940
2.080
46,149
+0.14(+7.22%)
Apr 27, 2012
1.970
1.970
1.940
1.940
6,250
+0.00(+0.00%)
Apr 26, 2012
1.950
1.980
1.940
1.940
14,861
-0.01(-0.51%)
Apr 25, 2012
1.940
1.980
1.930
1.950
13,751
+0.00(+0.00%)
Apr 24, 2012
1.990
1.990
1.920
1.950
10,395
-0.01(-0.51%)
Apr 23, 2012
1.990
1.990
1.920
1.960
8,353
-0.05(-2.49%)
Apr 20, 2012
2.060
2.080
1.980
2.010
26,260
-0.01(-0.50%)
Apr 19, 2012
1.960
2.080
1.900
2.020
54,091
+0.00(+0.00%)
Apr 18, 2012
1.990
2.020
1.920
2.020
42,486
+0.06(+3.06%)
Apr 17, 2012
2.050
2.100
1.810
1.960
328,245
-0.23(-10.50%)
Apr 16, 2012
2.220
2.220
2.150
2.190
62,912
-0.03(-1.35%)
Apr 13, 2012
2.210
2.278
2.120
2.220
36,750
-0.03(-1.33%)
Apr 12, 2012
2.150
2.330
2.150
2.250
84,912
+0.14(+6.64%)
Apr 11, 2012
2.130
2.160
2.110
2.110
11,790
-0.02(-0.94%)
Apr 10, 2012
2.130
2.178
2.080
2.130
25,846
-0.00(-0.23%)
Apr 09, 2012
2.290
2.290
2.100
2.135
77,399
-0.20(-8.37%)
Apr 05, 2012
2.080
2.620
2.080
2.330
374,274
+0.30(+14.78%)
Apr 04, 2012
2.130
2.130
2.010
2.030
27,512
-0.09(-4.25%)
Apr 03, 2012
2.110
2.130
2.060
2.120
27,934
-0.05(-2.30%)
Apr 02, 2012
2.290
2.290
2.080
2.170
99,983
-0.17(-7.26%)
Mar 30, 2012
2.401
2.410
2.270
2.340
107,569
-0.10(-4.10%)
Mar 29, 2012
2.470
2.470
2.400
2.440
102,922
-0.07(-2.79%)
Mar 28, 2012
2.520
2.570
2.460
2.510
105,018
-0.06(-2.33%)
Mar 27, 2012
2.560
2.600
2.520
2.570
18,196
-0.03(-1.15%)
Mar 26, 2012
2.640
2.640
2.500
2.600
25,701
-0.04(-1.52%)
Mar 23, 2012
2.550
2.640
2.520
2.640
60,807
+0.12(+4.76%)
Mar 22, 2012
2.588
2.640
2.500
2.520
54,746
-0.03(-1.18%)
Mar 21, 2012
2.560
2.620
2.550
2.550
18,011
+0.00(+0.00%)
Mar 20, 2012
2.580
2.620
2.550
2.550
46,214
-0.07(-2.67%)
Mar 19, 2012
2.760
2.780
2.620
2.620
40,920
-0.15(-5.42%)
Mar 16, 2012
2.720
2.780
2.710
2.770
56,586
+0.05(+1.84%)
Mar 15, 2012
2.620
2.750
2.570
2.720
47,510
+0.13(+5.02%)
Mar 14, 2012
2.590
2.630
2.550
2.590
44,435
+0.01(+0.39%)
Mar 13, 2012
2.630
2.659
2.580
2.580
37,060
-0.04(-1.53%)
Mar 12, 2012
2.660
2.680
2.620
2.620
22,349
+0.00(+0.00%)
Mar 09, 2012
2.560
2.740
2.560
2.620
42,094
+0.04(+1.55%)
Mar 08, 2012
2.590
2.600
2.560
2.580
19,000
+0.00(+0.00%)
Mar 07, 2012
2.630
2.630
2.540
2.580
41,301
+0.03(+1.18%)
Mar 06, 2012
2.600
2.650
2.550
2.550
106,024
-0.06(-2.30%)
Mar 05, 2012
2.620
2.710
2.610
2.610
82,248
-0.03(-1.14%)
Mar 02, 2012
2.750
2.750
2.620
2.640
97,679
-0.12(-4.35%)
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
.