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 30, 2014
3.410
3.450
3.120
3.280
414,708
-0.11(-3.24%)
May 29, 2014
3.070
3.490
3.050
3.390
985,535
+0.39(+13.00%)
May 28, 2014
2.930
3.180
2.800
3.000
551,101
+0.16(+5.63%)
May 27, 2014
3.090
3.091
2.810
2.840
559,297
-0.21(-6.89%)
May 23, 2014
2.460
3.050
3.050
3.050
1,731,100
+0.64(+26.56%)
May 22, 2014
2.500
2.580
2.330
2.410
206,732
-0.06(-2.43%)
May 21, 2014
2.380
2.600
2.330
2.470
382,858
+0.08(+3.35%)
May 20, 2014
2.520
2.581
2.350
2.390
437,383
-0.21(-8.08%)
May 19, 2014
2.890
2.990
2.570
2.600
563,752
-0.28(-9.72%)
May 16, 2014
3.000
3.000
2.832
2.880
114,261
-0.09(-3.03%)
May 15, 2014
2.880
3.070
2.850
2.970
180,490
+0.01(+0.34%)
May 14, 2014
3.160
3.240
2.930
2.960
365,355
-0.25(-7.79%)
May 13, 2014
2.820
3.330
2.820
3.210
587,495
+0.38(+13.43%)
May 12, 2014
2.970
3.010
2.810
2.830
211,718
-0.08(-2.75%)
May 09, 2014
3.040
3.220
2.860
2.910
350,604
+0.10(+3.56%)
May 08, 2014
2.890
2.990
2.810
2.810
113,687
-0.09(-3.10%)
May 07, 2014
3.180
3.220
2.830
2.900
362,021
-0.31(-9.66%)
May 06, 2014
3.530
3.530
3.180
3.210
237,050
-0.33(-9.32%)
May 05, 2014
3.630
3.640
3.500
3.540
100,932
-0.13(-3.54%)
May 02, 2014
3.680
3.720
3.640
3.670
40,974
-0.05(-1.34%)
May 01, 2014
3.680
3.770
3.500
3.720
112,619
+0.00(+0.00%)
Apr 30, 2014
3.680
3.740
3.640
3.720
87,900
+0.06(+1.64%)
Apr 29, 2014
3.680
3.690
3.460
3.660
186,644
+0.02(+0.55%)
Apr 28, 2014
3.741
3.780
3.500
3.640
172,756
-0.16(-4.21%)
Apr 25, 2014
4.020
4.020
3.620
3.800
253,995
-0.20(-5.00%)
Apr 24, 2014
4.050
4.082
3.830
4.000
180,473
-0.04(-0.99%)
Apr 23, 2014
4.180
4.253
3.990
4.040
127,969
-0.17(-4.04%)
Apr 22, 2014
4.220
4.330
4.080
4.210
237,673
-0.01(-0.24%)
Apr 21, 2014
4.080
4.330
4.020
4.220
183,645
+0.15(+3.69%)
Apr 17, 2014
3.950
4.070
4.070
4.070
133,100
+0.10(+2.52%)
Apr 16, 2014
3.850
4.050
3.780
3.970
267,855
+0.11(+2.85%)
Apr 15, 2014
4.250
4.250
3.620
3.860
535,893
-0.36(-8.53%)
Apr 14, 2014
4.260
4.351
4.160
4.220
233,265
-0.01(-0.24%)
Apr 11, 2014
4.370
4.500
4.160
4.230
356,612
-0.18(-4.08%)
Apr 10, 2014
4.780
4.900
4.310
4.410
1,098,679
+0.12(+2.80%)
Apr 09, 2014
4.380
4.500
4.120
4.290
610,891
-0.06(-1.38%)
Apr 08, 2014
4.310
4.600
4.310
4.350
435,877
+0.09(+2.11%)
Apr 07, 2014
4.610
4.730
4.130
4.260
781,103
-0.53(-11.06%)
Apr 04, 2014
6.240
6.400
4.530
4.790
4,976,202
-0.37(-7.17%)
Apr 03, 2014
4.840
5.860
4.770
5.160
1,081,721
+0.26(+5.31%)
Apr 02, 2014
4.800
4.970
4.700
4.900
289,698
+0.08(+1.66%)
Apr 01, 2014
4.620
5.000
4.590
4.820
431,964
+0.25(+5.47%)
Mar 31, 2014
4.520
4.650
4.420
4.570
850,364
+0.07(+1.56%)
Mar 28, 2014
4.450
4.620
4.410
4.500
200,166
+0.10(+2.27%)
Mar 27, 2014
4.200
4.540
4.125
4.400
257,972
+0.19(+4.51%)
Mar 26, 2014
4.760
4.872
4.180
4.210
476,999
-0.54(-11.37%)
Mar 25, 2014
5.030
5.230
4.710
4.750
310,385
-0.30(-5.94%)
Mar 24, 2014
5.300
5.370
4.910
5.050
315,752
-0.29(-5.43%)
Mar 21, 2014
5.200
5.360
5.060
5.340
318,467
+0.23(+4.50%)
Mar 20, 2014
5.200
5.410
5.010
5.110
203,057
-0.11(-2.11%)
Mar 19, 2014
5.420
5.500
5.210
5.220
97,936
-0.15(-2.79%)
Mar 18, 2014
5.430
5.710
5.360
5.370
243,188
+0.04(+0.75%)
Mar 17, 2014
6.210
6.240
5.150
5.330
604,862
-0.88(-14.17%)
Mar 14, 2014
6.200
6.390
6.160
6.210
91,416
-0.04(-0.64%)
Mar 13, 2014
6.150
6.388
6.150
6.250
115,684
+0.11(+1.79%)
Mar 12, 2014
6.240
6.240
6.070
6.140
105,255
-0.10(-1.60%)
Mar 11, 2014
6.320
6.450
6.160
6.240
141,064
-0.09(-1.42%)
Mar 10, 2014
6.480
6.480
6.160
6.330
223,868
-0.19(-2.91%)
Mar 07, 2014
6.710
6.760
6.480
6.520
189,357
-0.19(-2.83%)
Mar 06, 2014
6.840
6.850
6.670
6.710
92,948
-0.10(-1.47%)
Mar 05, 2014
6.910
6.979
6.620
6.810
179,676
+0.11(+1.64%)
Mar 04, 2014
6.750
6.980
6.610
6.700
263,102
+0.12(+1.82%)
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
.