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 30, 2005
6.530
6.530
6.170
6.230
32,877
-0.18(-2.81%)
Jun 29, 2005
6.580
6.640
6.400
6.410
39,527
-0.17(-2.58%)
Jun 28, 2005
6.520
6.820
6.520
6.580
31,752
+0.04(+0.61%)
Jun 27, 2005
6.700
6.730
6.430
6.540
72,163
-0.22(-3.25%)
Jun 24, 2005
7.000
7.000
6.690
6.760
23,760
+0.02(+0.30%)
Jun 23, 2005
6.900
6.960
6.700
6.740
69,178
-0.21(-3.02%)
Jun 22, 2005
6.920
7.050
6.810
6.950
57,425
-0.08(-1.14%)
Jun 21, 2005
6.900
7.050
6.870
7.030
150,276
+0.13(+1.88%)
Jun 20, 2005
6.920
6.960
6.850
6.900
69,545
+0.00(+0.00%)
Jun 17, 2005
6.850
7.000
6.850
6.900
106,055
+0.15(+2.22%)
Jun 16, 2005
6.680
6.770
6.540
6.750
51,107
+0.21(+3.21%)
Jun 15, 2005
6.710
6.870
6.500
6.540
98,290
-0.22(-3.25%)
Jun 14, 2005
6.760
6.800
6.560
6.760
90,086
-0.01(-0.15%)
Jun 13, 2005
6.900
6.920
6.750
6.770
70,484
-0.13(-1.88%)
Jun 10, 2005
6.950
7.020
6.900
6.900
61,565
-0.10(-1.43%)
Jun 09, 2005
7.150
7.150
6.900
7.000
136,483
+0.26(+3.86%)
Jun 08, 2005
6.800
7.170
6.700
6.740
239,889
-0.06(-0.88%)
Jun 07, 2005
6.650
6.980
6.650
6.800
289,230
+0.22(+3.34%)
Jun 06, 2005
6.350
6.580
6.270
6.580
62,480
+0.32(+5.11%)
Jun 03, 2005
6.480
6.570
6.260
6.260
118,840
-0.25(-3.83%)
Jun 02, 2005
6.120
6.660
6.030
6.509
369,659
+0.39(+6.36%)
Jun 01, 2005
5.900
6.240
5.900
6.120
167,269
+0.19(+3.20%)
May 31, 2005
5.910
6.150
5.750
5.930
99,931
+0.16(+2.77%)
May 27, 2005
5.630
5.890
5.570
5.770
72,940
+0.16(+2.85%)
May 26, 2005
5.680
5.734
5.570
5.610
131,455
-0.13(-2.26%)
May 25, 2005
5.820
5.820
5.650
5.740
89,782
-0.08(-1.37%)
May 24, 2005
5.800
5.979
5.710
5.820
124,000
-0.06(-1.02%)
May 23, 2005
6.000
6.020
5.810
5.880
82,797
-0.12(-2.00%)
May 20, 2005
6.190
6.190
5.950
6.000
62,626
+0.05(+0.84%)
May 19, 2005
5.640
5.990
5.621
5.950
121,038
+0.29(+5.12%)
May 18, 2005
5.610
5.770
5.500
5.660
77,600
+0.16(+2.91%)
May 17, 2005
5.270
5.530
5.270
5.500
217,748
+0.20(+3.77%)
May 16, 2005
5.250
5.400
5.250
5.300
144,693
+0.03(+0.57%)
May 13, 2005
5.740
5.800
5.270
5.270
762,538
-0.33(-5.89%)
May 12, 2005
5.590
5.700
5.500
5.600
176,004
+0.09(+1.63%)
May 11, 2005
5.570
5.750
5.510
5.510
82,367
-0.01(-0.18%)
May 10, 2005
5.620
5.620
5.510
5.520
125,208
-0.15(-2.65%)
May 09, 2005
5.700
5.700
5.490
5.670
269,242
+0.03(+0.53%)
May 06, 2005
5.550
5.780
5.550
5.640
464,101
+0.09(+1.62%)
May 05, 2005
5.400
5.680
5.220
5.550
292,497
+0.12(+2.21%)
May 04, 2005
5.630
5.690
5.350
5.430
299,139
-0.21(-3.72%)
May 03, 2005
5.850
5.850
5.630
5.640
257,911
-0.22(-3.75%)
May 02, 2005
5.870
5.870
5.790
5.860
131,851
-0.02(-0.34%)
Apr 29, 2005
5.980
6.150
5.550
5.880
460,248
-0.69(-10.50%)
Apr 28, 2005
6.890
6.890
6.480
6.570
246,987
-0.31(-4.51%)
Apr 27, 2005
7.030
7.040
6.790
6.880
100,369
-0.13(-1.85%)
Apr 26, 2005
7.000
7.160
6.870
7.010
106,585
+0.06(+0.86%)
Apr 25, 2005
7.000
7.000
6.840
6.950
60,383
+0.11(+1.61%)
Apr 22, 2005
6.930
6.930
6.730
6.840
93,761
-0.09(-1.30%)
Apr 21, 2005
6.530
6.940
6.530
6.930
116,369
+0.38(+5.80%)
Apr 20, 2005
6.800
6.800
6.510
6.550
48,247
-0.22(-3.25%)
Apr 19, 2005
6.580
6.790
6.564
6.770
91,340
+0.24(+3.68%)
Apr 18, 2005
6.400
6.630
6.260
6.530
120,824
+0.10(+1.56%)
Apr 15, 2005
6.150
6.470
6.150
6.430
140,380
+0.28(+4.55%)
Apr 14, 2005
6.240
6.240
6.120
6.150
56,541
-0.09(-1.44%)
Apr 13, 2005
6.400
6.400
6.110
6.240
75,445
-0.11(-1.73%)
Apr 12, 2005
6.060
6.350
6.060
6.350
109,445
+0.26(+4.27%)
Apr 11, 2005
6.300
6.300
6.020
6.090
87,874
-0.13(-2.09%)
Apr 08, 2005
6.440
6.440
6.080
6.220
178,824
-0.08(-1.27%)
Apr 07, 2005
6.460
6.460
6.230
6.300
228,286
-0.21(-3.23%)
Apr 06, 2005
6.550
6.580
6.500
6.510
95,020
-0.09(-1.36%)
Apr 05, 2005
6.670
6.800
6.550
6.600
58,618
-0.09(-1.35%)
Apr 04, 2005
6.720
6.880
6.650
6.690
169,307
-0.06(-0.89%)
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
.