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, 2016
4.740
4.830
4.530
4.570
301,693
-0.18(-3.79%)
May 27, 2016
4.690
4.750
4.750
4.750
127,300
+0.07(+1.50%)
May 26, 2016
4.480
4.690
4.400
4.680
158,206
+0.22(+4.93%)
May 25, 2016
4.520
4.580
4.430
4.460
229,946
-0.02(-0.45%)
May 24, 2016
4.330
4.490
4.260
4.480
203,841
+0.27(+6.41%)
May 23, 2016
4.220
4.460
4.200
4.210
262,217
+0.01(+0.24%)
May 20, 2016
4.000
4.340
4.000
4.200
671,416
+0.17(+4.22%)
May 19, 2016
5.010
5.080
3.820
4.030
680,370
-1.02(-20.20%)
May 18, 2016
5.430
5.430
4.970
5.050
329,506
-0.37(-6.83%)
May 17, 2016
5.460
5.550
5.400
5.420
39,129
-0.05(-0.91%)
May 16, 2016
5.410
5.520
5.370
5.470
33,393
+0.03(+0.55%)
May 13, 2016
5.410
5.500
5.350
5.440
60,959
+0.04(+0.74%)
May 12, 2016
5.490
5.510
5.340
5.400
124,592
-0.08(-1.46%)
May 11, 2016
5.650
5.650
5.400
5.480
179,662
-0.17(-3.01%)
May 10, 2016
5.550
5.690
5.320
5.650
140,868
+0.10(+1.80%)
May 09, 2016
5.630
5.630
5.460
5.550
138,527
-0.05(-0.89%)
May 06, 2016
5.520
5.620
5.460
5.600
151,436
+0.01(+0.18%)
May 05, 2016
5.650
5.730
5.500
5.590
140,439
-0.03(-0.53%)
May 04, 2016
5.530
5.630
5.530
5.620
77,656
+0.02(+0.36%)
May 03, 2016
5.590
5.650
5.450
5.600
111,949
-0.01(-0.18%)
May 02, 2016
5.630
5.660
5.520
5.610
110,620
-0.01(-0.18%)
Apr 29, 2016
5.550
5.650
5.490
5.620
88,075
+0.03(+0.54%)
Apr 28, 2016
5.670
5.680
5.500
5.590
140,873
-0.06(-1.06%)
Apr 27, 2016
5.770
5.790
5.510
5.650
128,351
-0.13(-2.25%)
Apr 26, 2016
5.480
5.780
5.480
5.780
294,885
+0.27(+4.90%)
Apr 25, 2016
5.540
5.650
5.480
5.510
137,975
-0.02(-0.36%)
Apr 22, 2016
5.400
5.580
5.340
5.530
143,974
+0.13(+2.41%)
Apr 21, 2016
5.380
5.410
5.300
5.400
467,079
+0.09(+1.69%)
Apr 20, 2016
5.280
5.410
5.280
5.310
56,787
-0.02(-0.38%)
Apr 19, 2016
5.500
5.624
5.300
5.330
158,461
-0.20(-3.62%)
Apr 18, 2016
5.500
5.640
5.450
5.530
80,064
+0.00(+0.00%)
Apr 15, 2016
5.700
5.727
5.510
5.530
67,832
-0.17(-2.98%)
Apr 14, 2016
5.520
5.800
5.250
5.700
341,310
+0.15(+2.70%)
Apr 13, 2016
5.600
5.880
5.451
5.550
393,695
+0.02(+0.36%)
Apr 12, 2016
6.000
6.050
5.420
5.530
442,572
-0.17(-2.98%)
Apr 11, 2016
5.530
5.870
5.440
5.700
449,872
+0.21(+3.83%)
Apr 08, 2016
5.380
5.550
5.240
5.490
264,133
+0.13(+2.43%)
Apr 07, 2016
5.280
5.420
5.170
5.360
162,143
+0.00(+0.00%)
Apr 06, 2016
5.100
5.559
5.060
5.360
236,152
+0.32(+6.35%)
Apr 05, 2016
5.050
5.050
4.930
5.040
53,711
+0.02(+0.40%)
Apr 04, 2016
5.010
5.090
4.980
5.020
98,085
+0.04(+0.80%)
Apr 01, 2016
5.050
5.140
4.950
4.980
170,579
-0.09(-1.78%)
Mar 31, 2016
5.110
5.150
5.050
5.070
66,998
-0.08(-1.55%)
Mar 30, 2016
5.170
5.250
5.020
5.150
78,679
+0.00(+0.00%)
Mar 29, 2016
5.060
5.190
5.020
5.150
109,770
+0.08(+1.58%)
Mar 28, 2016
5.220
5.220
5.020
5.070
85,336
-0.11(-2.12%)
Mar 24, 2016
5.150
5.180
5.180
5.180
174,300
+0.03(+0.58%)
Mar 23, 2016
5.246
5.260
5.090
5.150
143,620
-0.12(-2.28%)
Mar 22, 2016
5.220
5.340
5.200
5.270
116,297
-0.05(-0.94%)
Mar 21, 2016
5.380
5.500
5.210
5.320
137,042
-0.04(-0.75%)
Mar 18, 2016
5.250
5.500
5.250
5.360
214,441
+0.16(+3.08%)
Mar 17, 2016
5.186
5.350
5.100
5.200
123,971
+0.13(+2.56%)
Mar 16, 2016
5.200
5.200
5.050
5.070
109,411
-0.11(-2.12%)
Mar 15, 2016
5.460
5.510
5.120
5.180
261,533
-0.29(-5.30%)
Mar 14, 2016
5.220
5.620
5.220
5.470
307,672
+0.20(+3.80%)
Mar 11, 2016
5.080
5.270
5.050
5.270
97,880
+0.20(+3.94%)
Mar 10, 2016
5.158
5.158
4.990
5.070
101,692
-0.06(-1.27%)
Mar 09, 2016
5.030
5.150
4.920
5.135
86,216
+0.12(+2.29%)
Mar 08, 2016
5.100
5.150
5.020
5.020
46,103
-0.12(-2.33%)
Mar 07, 2016
5.200
5.200
5.050
5.140
56,645
-0.02(-0.39%)
Mar 04, 2016
5.310
5.310
5.060
5.160
88,323
-0.15(-2.82%)
Mar 03, 2016
5.390
5.390
5.190
5.310
167,852
-0.06(-1.12%)
Mar 02, 2016
5.260
5.370
5.260
5.370
31,289
+0.16(+3.07%)
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
.