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 (%)
Jul 29, 2016
4.400
4.400
4.255
4.300
71,537
-0.07(-1.60%)
Jul 28, 2016
4.440
4.500
4.300
4.370
41,400
-0.11(-2.46%)
Jul 27, 2016
4.350
4.520
4.350
4.480
105,457
+0.16(+3.70%)
Jul 26, 2016
4.400
4.500
4.320
4.320
87,923
-0.08(-1.82%)
Jul 25, 2016
4.270
4.460
4.250
4.400
80,319
+0.15(+3.53%)
Jul 22, 2016
4.220
4.260
4.120
4.250
75,520
+0.00(+0.00%)
Jul 21, 2016
4.260
4.360
4.250
4.250
47,798
-0.04(-0.93%)
Jul 20, 2016
4.240
4.350
4.240
4.290
59,012
+0.04(+0.94%)
Jul 19, 2016
4.270
4.330
4.240
4.250
20,747
-0.02(-0.47%)
Jul 18, 2016
4.200
4.320
4.200
4.270
42,284
+0.04(+0.95%)
Jul 15, 2016
4.350
4.400
4.220
4.230
72,618
-0.14(-3.20%)
Jul 14, 2016
4.350
4.400
4.260
4.370
36,479
+0.07(+1.63%)
Jul 13, 2016
4.400
4.430
4.200
4.300
105,905
-0.11(-2.49%)
Jul 12, 2016
4.480
4.500
4.400
4.410
59,302
-0.07(-1.56%)
Jul 11, 2016
4.540
4.560
4.440
4.480
43,981
+0.00(+0.00%)
Jul 08, 2016
4.470
4.400
4.450
4.480
41,579
+0.08(+1.82%)
Jul 07, 2016
4.350
4.450
4.350
4.400
59,132
+0.11(+2.56%)
Jul 05, 2016
4.600
4.650
4.250
4.290
228,774
-0.30(-6.54%)
Jul 01, 2016
4.700
4.590
4.590
4.590
156,900
-0.09(-1.92%)
Jun 30, 2016
4.750
4.750
4.605
4.680
73,952
-0.09(-1.89%)
Jun 29, 2016
4.670
4.870
4.630
4.770
124,211
+0.19(+4.15%)
Jun 28, 2016
4.440
4.660
4.440
4.580
80,281
+0.15(+3.39%)
Jun 27, 2016
4.550
4.560
4.330
4.430
68,902
-0.12(-2.64%)
Jun 24, 2016
4.600
4.720
4.520
4.550
134,963
-0.15(-3.19%)
Jun 23, 2016
4.810
4.810
4.640
4.700
41,656
-0.03(-0.63%)
Jun 22, 2016
4.790
4.790
4.630
4.730
81,718
-0.04(-0.84%)
Jun 21, 2016
4.810
4.810
4.600
4.770
59,371
-0.01(-0.21%)
Jun 20, 2016
4.840
4.890
4.720
4.780
63,287
+0.04(+0.84%)
Jun 17, 2016
4.800
4.800
4.710
4.740
34,205
-0.01(-0.21%)
Jun 16, 2016
4.910
4.910
4.700
4.750
53,691
-0.16(-3.26%)
Jun 15, 2016
4.860
4.950
4.720
4.910
75,039
+0.09(+1.87%)
Jun 14, 2016
4.890
4.958
4.758
4.820
49,775
-0.06(-1.23%)
Jun 13, 2016
4.850
4.930
4.760
4.880
143,480
+0.03(+0.62%)
Jun 10, 2016
4.930
4.940
4.800
4.850
119,680
-0.12(-2.41%)
Jun 09, 2016
5.050
5.170
4.910
4.970
141,437
-0.08(-1.58%)
Jun 08, 2016
4.850
5.060
4.830
5.050
236,635
+0.22(+4.55%)
Jun 07, 2016
4.890
4.900
4.760
4.830
101,154
-0.06(-1.23%)
Jun 06, 2016
4.710
4.940
4.600
4.890
219,248
+0.15(+3.16%)
Jun 03, 2016
4.780
4.850
4.700
4.740
107,371
-0.07(-1.46%)
Jun 02, 2016
4.800
4.850
4.760
4.810
114,891
+0.05(+1.05%)
Jun 01, 2016
4.630
4.830
4.600
4.760
241,302
+0.19(+4.16%)
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%)
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
.