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, 2017
2.100
2.120
2.020
2.030
23,980
-0.04(-1.93%)
May 30, 2017
2.000
2.120
2.000
2.070
52,658
+0.03(+1.47%)
May 26, 2017
2.045
2.060
2.010
2.040
32,182
-0.03(-1.45%)
May 25, 2017
2.100
2.120
2.040
2.070
44,603
-0.04(-1.90%)
May 24, 2017
2.060
2.140
2.030
2.110
24,613
+0.05(+2.43%)
May 23, 2017
2.100
2.130
2.060
2.060
29,452
-0.03(-1.44%)
May 22, 2017
2.130
2.200
2.090
2.090
95,076
-0.04(-2.11%)
May 19, 2017
2.140
2.220
2.110
2.135
34,216
-0.02(-0.70%)
May 18, 2017
2.108
2.240
2.090
2.150
40,952
+0.01(+0.47%)
May 17, 2017
2.150
2.230
2.100
2.140
76,949
-0.05(-2.28%)
May 16, 2017
2.270
2.280
2.130
2.190
57,274
-0.04(-1.79%)
May 15, 2017
2.250
2.290
2.090
2.230
79,401
+0.03(+1.36%)
May 12, 2017
2.267
2.267
2.110
2.200
56,985
+0.04(+1.85%)
May 11, 2017
2.210
2.274
2.100
2.160
112,548
-0.07(-3.14%)
May 10, 2017
2.230
2.320
2.181
2.230
64,388
-0.01(-0.45%)
May 09, 2017
2.240
2.330
2.120
2.240
187,669
+0.04(+1.82%)
May 08, 2017
2.060
2.260
2.050
2.200
224,198
+0.16(+7.84%)
May 05, 2017
2.060
2.180
2.030
2.040
75,769
-0.06(-2.86%)
May 04, 2017
2.290
2.290
2.050
2.100
72,103
-0.16(-7.08%)
May 03, 2017
2.300
2.320
2.120
2.260
57,247
-0.06(-2.59%)
May 02, 2017
2.380
2.390
2.260
2.320
65,783
-0.07(-2.93%)
May 01, 2017
2.570
2.570
2.350
2.390
254,966
-0.20(-7.72%)
Apr 28, 2017
2.600
2.620
2.560
2.590
24,771
-0.01(-0.38%)
Apr 27, 2017
2.600
2.660
2.600
2.600
13,924
+0.00(+0.00%)
Apr 26, 2017
2.650
2.720
2.600
2.600
95,232
-0.05(-1.89%)
Apr 25, 2017
2.650
2.745
2.620
2.650
117,584
-0.01(-0.38%)
Apr 24, 2017
2.650
2.730
2.620
2.660
32,526
+0.03(+1.14%)
Apr 21, 2017
2.750
2.800
2.630
2.630
123,498
-0.14(-5.05%)
Apr 20, 2017
2.790
2.800
2.730
2.770
111,567
+0.00(+0.00%)
Apr 19, 2017
2.860
2.880
2.730
2.770
72,784
-0.08(-2.77%)
Apr 18, 2017
2.890
2.920
2.830
2.849
80,039
-0.07(-2.44%)
Apr 17, 2017
3.110
3.110
2.850
2.920
302,025
-0.34(-10.43%)
Apr 13, 2017
3.410
3.500
3.050
3.260
153,243
-0.26(-7.39%)
Apr 12, 2017
3.500
3.559
3.350
3.520
135,970
+0.06(+1.73%)
Apr 11, 2017
3.350
3.490
3.276
3.460
244,812
+0.10(+2.98%)
Apr 10, 2017
3.300
3.438
3.201
3.360
87,117
+0.06(+1.82%)
Apr 07, 2017
3.217
3.450
3.217
3.300
149,177
+0.10(+3.12%)
Apr 06, 2017
3.150
3.250
3.150
3.200
56,579
+0.06(+1.91%)
Apr 05, 2017
3.130
3.210
3.000
3.140
122,665
+0.04(+1.29%)
Apr 04, 2017
3.110
3.150
3.020
3.100
15,245
-0.01(-0.32%)
Apr 03, 2017
3.100
3.140
3.070
3.110
16,926
+0.01(+0.32%)
Mar 31, 2017
3.050
3.200
3.050
3.100
29,460
+0.05(+1.64%)
Mar 30, 2017
3.030
3.050
3.025
3.050
20,506
+0.02(+0.66%)
Mar 29, 2017
3.020
3.070
3.020
3.030
13,386
-0.01(-0.33%)
Mar 28, 2017
3.020
3.074
3.010
3.040
18,972
+0.03(+1.00%)
Mar 27, 2017
3.040
3.100
3.000
3.010
48,499
-0.05(-1.63%)
Mar 24, 2017
3.037
3.140
3.020
3.060
25,422
+0.05(+1.66%)
Mar 23, 2017
3.060
3.080
3.010
3.010
26,511
-0.07(-2.27%)
Mar 22, 2017
3.060
3.120
3.060
3.080
6,377
+0.00(+0.00%)
Mar 21, 2017
3.065
3.160
3.030
3.080
24,525
+0.01(+0.33%)
Mar 20, 2017
3.070
3.140
3.070
3.070
29,453
+0.01(+0.33%)
Mar 17, 2017
3.182
3.182
3.060
3.060
58,187
-0.12(-3.69%)
Mar 16, 2017
3.090
3.200
3.090
3.177
38,159
+0.09(+2.83%)
Mar 15, 2017
3.070
3.190
3.070
3.090
21,994
-0.01(-0.32%)
Mar 14, 2017
3.190
3.200
3.050
3.100
75,586
-0.08(-2.52%)
Mar 13, 2017
3.070
3.189
3.030
3.180
60,833
+0.15(+4.95%)
Mar 10, 2017
3.040
3.120
3.020
3.030
31,770
-0.01(-0.33%)
Mar 09, 2017
3.130
3.130
3.030
3.040
24,827
-0.06(-1.94%)
Mar 08, 2017
3.140
3.150
3.040
3.100
43,938
-0.03(-0.96%)
Mar 07, 2017
3.180
3.190
3.100
3.130
8,182
+0.03(+0.97%)
Mar 06, 2017
3.170
3.220
3.100
3.100
53,969
-0.09(-2.82%)
Mar 03, 2017
3.160
3.200
3.150
3.190
33,919
-0.02(-0.62%)
Mar 02, 2017
3.220
3.270
3.150
3.210
35,816
-0.01(-0.31%)
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
.