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 28, 2010
7.020
7.150
6.740
7.130
43,846
+0.11(+1.57%)
May 27, 2010
6.750
7.110
6.540
7.020
72,718
+0.44(+6.69%)
May 26, 2010
6.530
6.920
6.530
6.580
21,837
+0.01(+0.15%)
May 25, 2010
6.570
6.820
6.500
6.570
48,700
-0.23(-3.38%)
May 24, 2010
6.350
7.140
6.350
6.800
93,317
+0.47(+7.42%)
May 21, 2010
6.200
6.500
6.200
6.330
40,760
+0.08(+1.28%)
May 20, 2010
6.280
6.494
6.220
6.250
60,391
-0.27(-4.14%)
May 19, 2010
6.770
6.770
6.500
6.520
64,899
-0.31(-4.54%)
May 18, 2010
6.930
6.970
6.800
6.830
20,326
-0.05(-0.73%)
May 17, 2010
6.900
6.990
6.800
6.880
12,680
-0.05(-0.72%)
May 14, 2010
6.950
6.960
6.810
6.930
14,300
-0.05(-0.72%)
May 13, 2010
7.080
7.080
6.950
6.980
37,167
-0.10(-1.41%)
May 12, 2010
7.020
7.080
7.010
7.080
11,470
+0.07(+1.00%)
May 11, 2010
7.200
7.250
7.010
7.010
26,167
-0.10(-1.41%)
May 10, 2010
7.100
7.250
7.030
7.110
29,513
+0.23(+3.34%)
May 07, 2010
6.770
7.150
6.600
6.880
64,629
+0.06(+0.88%)
May 06, 2010
7.140
7.200
6.650
6.820
112,856
-0.34(-4.75%)
May 05, 2010
7.240
7.290
7.120
7.160
37,387
-0.10(-1.38%)
May 04, 2010
7.480
7.670
7.250
7.260
36,557
-0.29(-3.84%)
May 03, 2010
7.510
7.580
7.490
7.550
16,772
+0.05(+0.67%)
Apr 30, 2010
7.650
7.680
7.500
7.500
9,763
-0.13(-1.70%)
Apr 29, 2010
7.500
7.680
7.500
7.630
22,785
+0.15(+2.01%)
Apr 28, 2010
7.610
7.610
7.480
7.480
24,798
-0.16(-2.09%)
Apr 27, 2010
7.760
7.792
7.630
7.640
16,569
-0.21(-2.68%)
Apr 26, 2010
8.000
8.000
7.790
7.850
22,863
-0.13(-1.63%)
Apr 23, 2010
8.060
8.080
7.950
7.980
32,490
-0.02(-0.25%)
Apr 22, 2010
8.050
8.080
7.840
8.000
46,247
-0.03(-0.34%)
Apr 21, 2010
7.900
8.190
7.740
8.027
121,768
+0.24(+3.04%)
Apr 20, 2010
7.480
7.890
7.480
7.790
51,527
+0.34(+4.56%)
Apr 19, 2010
7.540
7.580
7.200
7.450
62,581
-0.04(-0.53%)
Apr 16, 2010
7.570
7.570
7.350
7.490
62,170
-0.11(-1.45%)
Apr 15, 2010
7.516
7.670
7.500
7.600
16,862
+0.02(+0.26%)
Apr 14, 2010
7.580
7.640
7.470
7.580
36,504
+0.03(+0.40%)
Apr 13, 2010
7.510
7.550
7.420
7.550
55,247
-0.02(-0.26%)
Apr 12, 2010
7.660
7.690
7.530
7.570
23,719
-0.11(-1.43%)
Apr 09, 2010
7.730
7.829
7.660
7.680
25,841
-0.02(-0.26%)
Apr 08, 2010
7.540
7.770
7.540
7.700
51,323
+0.13(+1.72%)
Apr 07, 2010
7.610
7.710
7.480
7.570
45,605
-0.12(-1.56%)
Apr 06, 2010
7.643
7.750
7.570
7.690
43,406
+0.01(+0.13%)
Apr 05, 2010
7.670
7.760
7.520
7.680
23,869
+0.01(+0.07%)
Apr 01, 2010
7.950
7.675
7.675
7.675
58,000
-0.17(-2.11%)
Mar 31, 2010
7.510
7.840
7.510
7.840
82,197
+0.28(+3.70%)
Mar 30, 2010
7.540
7.579
7.480
7.560
17,685
+0.03(+0.40%)
Mar 29, 2010
7.400
7.610
7.400
7.530
45,434
+0.03(+0.40%)
Mar 26, 2010
7.450
7.650
7.450
7.500
40,484
-0.11(-1.45%)
Mar 25, 2010
7.680
7.700
7.460
7.610
26,226
-0.04(-0.52%)
Mar 24, 2010
7.520
7.700
7.520
7.650
29,965
+0.05(+0.66%)
Mar 23, 2010
7.710
7.800
7.460
7.600
84,296
-0.03(-0.39%)
Mar 22, 2010
7.670
7.710
7.500
7.630
57,460
-0.11(-1.42%)
Mar 19, 2010
8.020
8.040
7.610
7.740
113,359
-0.44(-5.38%)
Mar 18, 2010
8.230
8.530
8.160
8.180
105,681
-0.04(-0.49%)
Mar 17, 2010
7.800
8.550
7.760
8.220
469,918
+0.25(+3.14%)
Mar 16, 2010
7.900
8.020
7.680
7.970
122,559
+0.18(+2.31%)
Mar 15, 2010
7.780
7.900
7.700
7.790
34,749
-0.14(-1.77%)
Mar 12, 2010
7.900
8.070
7.900
7.930
93,562
+0.07(+0.89%)
Mar 11, 2010
8.320
8.320
7.800
7.860
97,778
-0.45(-5.42%)
Mar 10, 2010
8.200
8.360
8.100
8.310
123,058
+0.15(+1.84%)
Mar 09, 2010
7.790
8.240
7.761
8.160
188,774
+0.37(+4.75%)
Mar 08, 2010
7.300
7.850
7.300
7.790
137,386
+0.56(+7.75%)
Mar 05, 2010
7.250
7.250
7.170
7.230
38,760
+0.05(+0.70%)
Mar 04, 2010
7.160
7.250
7.110
7.180
32,280
+0.00(+0.00%)
Mar 03, 2010
7.240
7.280
7.119
7.180
25,108
+0.03(+0.42%)
Mar 02, 2010
7.290
7.290
7.080
7.150
38,758
-0.10(-1.38%)
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
.