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 (%)
Sep 30, 2005
5.690
5.750
5.666
5.740
18,229
+0.08(+1.41%)
Sep 29, 2005
5.700
5.750
5.660
5.660
40,160
+0.00(+0.00%)
Sep 28, 2005
5.720
5.720
5.660
5.660
16,350
+0.00(+0.00%)
Sep 27, 2005
5.661
5.720
5.650
5.660
18,189
-0.03(-0.61%)
Sep 26, 2005
5.779
5.780
5.690
5.694
11,239
-0.01(-0.10%)
Sep 23, 2005
5.700
5.740
5.650
5.700
6,906
+0.04(+0.71%)
Sep 22, 2005
5.660
5.710
5.660
5.660
10,000
-0.07(-1.22%)
Sep 21, 2005
5.700
5.760
5.700
5.730
33,834
-0.04(-0.69%)
Sep 20, 2005
5.800
5.800
5.710
5.770
13,658
+0.01(+0.17%)
Sep 19, 2005
5.770
5.820
5.750
5.760
17,125
+0.00(+0.00%)
Sep 16, 2005
5.770
5.820
5.700
5.760
37,091
+0.06(+1.05%)
Sep 15, 2005
5.661
5.736
5.650
5.700
84,944
+0.01(+0.18%)
Sep 14, 2005
5.660
5.690
5.650
5.690
32,500
+0.00(+0.00%)
Sep 13, 2005
5.780
5.780
5.620
5.690
19,100
-0.01(-0.18%)
Sep 12, 2005
5.550
5.710
5.550
5.700
50,076
+0.10(+1.79%)
Sep 09, 2005
5.550
5.650
5.550
5.600
110,324
+0.05(+0.90%)
Sep 08, 2005
5.750
5.820
5.550
5.550
124,435
-0.17(-2.97%)
Sep 07, 2005
5.650
5.770
5.600
5.720
101,288
+0.07(+1.24%)
Sep 06, 2005
5.660
5.790
5.650
5.650
35,415
-0.01(-0.18%)
Sep 02, 2005
5.550
5.690
5.550
5.660
17,448
+0.10(+1.80%)
Sep 01, 2005
5.500
5.620
5.500
5.560
16,778
+0.04(+0.72%)
Aug 31, 2005
5.500
5.630
5.500
5.520
29,828
-0.05(-0.90%)
Aug 30, 2005
5.610
5.640
5.550
5.570
49,489
-0.09(-1.59%)
Aug 29, 2005
5.680
5.770
5.650
5.660
10,510
-0.11(-1.91%)
Aug 26, 2005
5.760
5.780
5.750
5.770
9,200
-0.03(-0.52%)
Aug 25, 2005
5.790
5.860
5.790
5.800
11,420
-0.06(-1.02%)
Aug 24, 2005
5.850
5.910
5.850
5.860
16,652
-0.01(-0.17%)
Aug 23, 2005
5.960
5.960
5.800
5.870
25,941
+0.02(+0.34%)
Aug 22, 2005
5.791
5.910
5.791
5.850
60,524
-0.02(-0.34%)
Aug 19, 2005
5.840
5.870
5.820
5.870
10,690
+0.02(+0.34%)
Aug 18, 2005
5.940
5.940
5.850
5.850
5,262
-0.02(-0.34%)
Aug 17, 2005
5.950
5.950
5.840
5.870
13,128
+0.02(+0.34%)
Aug 16, 2005
5.880
5.900
5.850
5.850
18,600
-0.09(-1.52%)
Aug 15, 2005
5.880
5.950
5.880
5.940
15,100
-0.04(-0.60%)
Aug 12, 2005
5.860
5.980
5.850
5.976
25,312
-0.04(-0.73%)
Aug 11, 2005
5.820
6.020
5.820
6.020
11,025
+0.14(+2.38%)
Aug 10, 2005
6.070
6.090
5.850
5.880
36,993
-0.19(-3.13%)
Aug 09, 2005
6.300
6.300
6.030
6.070
20,499
-0.22(-3.50%)
Aug 08, 2005
6.450
6.450
6.230
6.290
59,861
-0.17(-2.63%)
Aug 05, 2005
6.030
6.520
6.030
6.460
145,702
+0.39(+6.43%)
Aug 04, 2005
5.880
6.110
5.880
6.070
37,523
+0.16(+2.71%)
Aug 03, 2005
5.830
5.980
5.800
5.910
37,098
+0.11(+1.90%)
Aug 02, 2005
5.570
5.930
5.570
5.800
139,923
-0.25(-4.13%)
Aug 01, 2005
6.060
6.150
6.000
6.050
33,541
-0.05(-0.82%)
Jul 29, 2005
6.090
6.120
6.050
6.100
32,080
+0.03(+0.49%)
Jul 28, 2005
6.000
6.140
6.000
6.070
77,762
+0.02(+0.33%)
Jul 27, 2005
6.080
6.100
6.000
6.050
26,764
-0.03(-0.49%)
Jul 26, 2005
6.090
6.340
5.900
6.080
43,689
+0.07(+1.16%)
Jul 25, 2005
6.000
6.090
6.000
6.010
30,892
+0.02(+0.33%)
Jul 22, 2005
6.250
6.250
5.850
5.990
70,743
-0.04(-0.66%)
Jul 21, 2005
5.740
6.070
5.740
6.030
88,500
+0.29(+5.05%)
Jul 20, 2005
5.860
5.860
5.680
5.740
16,514
+0.02(+0.35%)
Jul 19, 2005
5.610
5.850
5.600
5.720
77,535
+0.11(+1.96%)
Jul 18, 2005
5.600
5.660
5.580
5.610
95,281
-0.10(-1.75%)
Jul 15, 2005
5.600
5.730
5.600
5.710
35,661
-0.01(-0.17%)
Jul 14, 2005
5.890
5.900
5.620
5.720
81,062
-0.26(-4.35%)
Jul 13, 2005
6.040
6.040
5.950
5.980
15,764
-0.04(-0.66%)
Jul 12, 2005
6.110
6.110
6.000
6.020
21,264
-0.06(-0.99%)
Jul 11, 2005
5.960
6.100
5.870
6.080
28,115
+0.18(+3.05%)
Jul 08, 2005
5.800
5.946
5.800
5.900
30,012
+0.13(+2.25%)
Jul 07, 2005
5.830
5.930
5.610
5.770
58,950
-0.18(-3.03%)
Jul 06, 2005
6.060
6.060
5.900
5.950
44,760
-0.05(-0.83%)
Jul 05, 2005
6.420
6.500
5.960
6.000
83,700
-0.19(-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
.