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 (%)
Jun 29, 2007
8.450
8.470
8.300
8.470
31,194
+0.15(+1.80%)
Jun 28, 2007
8.650
8.690
8.300
8.320
99,440
-0.33(-3.82%)
Jun 27, 2007
8.990
9.160
8.600
8.650
80,678
-0.33(-3.67%)
Jun 26, 2007
9.060
9.160
8.970
8.980
29,235
+0.06(+0.67%)
Jun 25, 2007
8.950
9.160
8.900
8.920
26,782
-0.03(-0.34%)
Jun 22, 2007
8.900
9.030
8.900
8.950
22,204
-0.01(-0.11%)
Jun 21, 2007
9.210
9.230
8.950
8.960
52,194
-0.24(-2.61%)
Jun 20, 2007
9.700
9.700
9.170
9.200
77,600
-0.41(-4.27%)
Jun 19, 2007
9.750
9.750
9.410
9.610
76,700
-0.13(-1.33%)
Jun 18, 2007
9.700
9.750
9.570
9.740
132,000
+0.20(+2.10%)
Jun 15, 2007
9.500
9.640
9.325
9.540
64,900
+0.04(+0.42%)
Jun 14, 2007
9.150
9.550
9.070
9.500
122,800
+0.40(+4.35%)
Jun 13, 2007
9.280
9.360
9.000
9.104
99,100
+0.11(+1.27%)
Jun 12, 2007
9.000
9.300
8.950
8.990
209,900
-0.01(-0.11%)
Jun 11, 2007
8.600
9.120
8.600
9.000
177,398
+0.41(+4.77%)
Jun 08, 2007
8.540
8.960
8.540
8.590
49,211
+0.05(+0.59%)
Jun 07, 2007
8.430
8.740
8.430
8.540
60,567
+0.13(+1.55%)
Jun 06, 2007
8.660
8.660
8.280
8.410
108,235
-0.17(-1.98%)
Jun 05, 2007
8.560
8.870
8.530
8.580
97,462
+0.05(+0.59%)
Jun 04, 2007
8.830
8.880
8.320
8.530
131,459
-0.55(-6.06%)
Jun 01, 2007
9.480
9.560
9.000
9.080
263,712
-0.06(-0.66%)
May 31, 2007
9.900
9.940
8.680
9.140
350,285
-0.39(-4.09%)
May 30, 2007
9.000
9.650
8.930
9.530
352,316
+0.18(+1.93%)
May 29, 2007
9.150
9.650
9.100
9.350
230,970
+0.15(+1.63%)
May 25, 2007
10.00
10.00
9.110
9.200
212,325
-0.81(-8.09%)
May 24, 2007
9.560
10.18
8.760
10.01
762,370
+0.44(+4.60%)
May 23, 2007
8.400
9.600
8.230
9.570
534,447
+1.42(+17.42%)
May 22, 2007
7.390
8.150
7.224
8.150
236,972
+0.95(+13.19%)
May 21, 2007
6.850
7.300
6.850
7.200
60,418
+0.30(+4.35%)
May 18, 2007
6.760
6.900
6.760
6.900
34,691
+0.09(+1.32%)
May 17, 2007
6.690
6.830
6.690
6.810
25,770
+0.13(+1.99%)
May 16, 2007
6.600
6.683
6.600
6.677
20,689
+0.14(+2.09%)
May 15, 2007
6.599
6.620
6.520
6.540
22,893
+0.00(+0.00%)
May 14, 2007
6.640
6.670
6.510
6.540
21,678
+0.00(+0.00%)
May 11, 2007
6.600
6.660
6.540
6.540
21,581
-0.05(-0.76%)
May 10, 2007
6.540
6.716
6.540
6.590
30,050
+0.08(+1.23%)
May 09, 2007
6.740
6.750
6.510
6.510
21,325
-0.22(-3.27%)
May 08, 2007
6.590
6.750
6.590
6.730
12,713
+0.20(+3.06%)
May 07, 2007
6.510
6.570
6.510
6.530
20,897
-0.07(-1.06%)
May 04, 2007
6.600
6.680
6.600
6.600
12,101
-0.01(-0.15%)
May 03, 2007
6.719
6.720
6.600
6.610
17,550
-0.01(-0.15%)
May 02, 2007
6.650
6.780
6.620
6.620
25,947
-0.02(-0.30%)
May 01, 2007
6.730
6.730
6.640
6.640
14,919
-0.14(-2.06%)
Apr 30, 2007
6.800
6.800
6.730
6.780
25,662
+0.09(+1.34%)
Apr 27, 2007
6.430
6.850
6.430
6.690
93,774
+0.22(+3.40%)
Apr 26, 2007
6.730
6.750
6.440
6.470
55,810
-0.20(-3.00%)
Apr 25, 2007
6.660
6.950
6.640
6.670
47,542
+0.05(+0.76%)
Apr 24, 2007
6.800
6.800
6.600
6.620
147,108
-0.11(-1.63%)
Apr 23, 2007
6.700
6.980
6.610
6.730
67,741
+0.04(+0.60%)
Apr 20, 2007
6.680
6.800
6.600
6.690
24,352
+0.07(+1.06%)
Apr 19, 2007
6.620
6.690
6.590
6.620
18,180
-0.05(-0.75%)
Apr 18, 2007
6.610
6.750
6.600
6.670
15,261
+0.01(+0.15%)
Apr 17, 2007
6.750
6.850
6.660
6.660
16,619
-0.09(-1.33%)
Apr 16, 2007
6.590
6.840
6.590
6.750
25,231
+0.16(+2.43%)
Apr 13, 2007
6.840
6.840
6.500
6.590
20,677
-0.30(-4.31%)
Apr 12, 2007
6.840
7.000
6.700
6.887
16,090
-0.00(-0.04%)
Apr 11, 2007
6.640
7.030
6.640
6.890
40,232
+0.20(+2.99%)
Apr 10, 2007
6.500
6.750
6.500
6.690
42,199
+0.28(+4.37%)
Apr 09, 2007
6.210
6.440
6.210
6.410
26,234
+0.16(+2.56%)
Apr 05, 2007
6.170
6.300
6.140
6.250
22,160
+0.12(+1.96%)
Apr 04, 2007
6.140
6.170
6.080
6.130
10,030
+0.04(+0.66%)
Apr 03, 2007
6.150
6.200
6.080
6.090
20,811
-0.06(-0.98%)
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
.