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 29, 2017
2.064
2.140
2.064
2.098
44,179
+0.05(+2.32%)
Sep 28, 2017
2.080
2.080
2.020
2.050
25,190
-0.03(-1.44%)
Sep 27, 2017
2.040
2.160
2.040
2.080
51,082
+0.04(+1.96%)
Sep 26, 2017
1.929
2.090
1.929
2.040
88,411
+0.13(+6.81%)
Sep 25, 2017
2.100
2.130
1.851
1.910
277,066
-0.21(-9.91%)
Sep 22, 2017
2.180
2.200
2.120
2.120
34,742
-0.10(-4.50%)
Sep 21, 2017
2.220
2.250
2.156
2.220
57,994
-0.03(-1.33%)
Sep 20, 2017
2.240
2.280
2.210
2.250
33,270
+0.01(+0.45%)
Sep 19, 2017
2.340
2.340
2.150
2.240
257,569
-0.03(-1.32%)
Sep 18, 2017
2.349
2.350
2.210
2.270
174,797
-0.02(-0.87%)
Sep 15, 2017
2.340
2.340
2.267
2.290
92,590
-0.01(-0.43%)
Sep 14, 2017
2.240
2.359
2.200
2.300
121,637
+0.05(+2.45%)
Sep 13, 2017
2.120
2.286
2.120
2.245
131,335
+0.12(+5.90%)
Sep 12, 2017
2.050
2.250
2.040
2.120
204,309
+0.06(+2.91%)
Sep 11, 2017
2.120
2.244
2.046
2.060
221,765
-0.06(-2.83%)
Sep 08, 2017
2.310
2.500
2.110
2.120
161,311
-0.18(-7.83%)
Sep 07, 2017
2.350
2.440
2.230
2.300
94,872
-0.03(-1.29%)
Sep 06, 2017
2.531
2.531
2.330
2.330
150,708
-0.19(-7.54%)
Sep 05, 2017
2.490
2.765
2.450
2.520
148,472
-0.03(-1.18%)
Sep 01, 2017
2.520
2.560
2.480
2.550
80,053
+0.02(+0.79%)
Aug 31, 2017
2.610
2.630
2.470
2.530
112,231
-0.02(-0.78%)
Aug 30, 2017
2.580
2.650
2.480
2.550
113,034
-0.05(-1.92%)
Aug 29, 2017
2.620
2.620
2.450
2.600
191,194
-0.03(-1.14%)
Aug 28, 2017
2.770
2.770
2.510
2.630
234,472
-0.07(-2.59%)
Aug 25, 2017
2.780
2.889
2.620
2.700
272,746
-0.08(-2.88%)
Aug 24, 2017
2.660
2.900
2.660
2.780
465,313
+0.12(+4.51%)
Aug 23, 2017
2.630
2.810
2.500
2.660
345,591
+0.10(+3.91%)
Aug 22, 2017
2.520
2.626
2.270
2.560
587,930
+0.02(+0.79%)
Aug 21, 2017
2.380
2.720
2.180
2.540
859,118
+0.23(+9.96%)
Aug 18, 2017
2.020
2.380
1.880
2.310
575,352
+0.31(+15.50%)
Aug 17, 2017
2.060
2.160
1.910
2.000
374,793
-0.11(-5.13%)
Aug 16, 2017
1.660
2.210
1.650
2.108
951,760
+0.47(+28.54%)
Aug 15, 2017
1.610
1.700
1.580
1.640
189,713
-0.04(-2.38%)
Aug 14, 2017
1.810
1.837
1.668
1.680
310,489
-0.08(-4.55%)
Aug 11, 2017
1.663
1.850
1.620
1.760
84,546
+0.06(+3.53%)
Aug 10, 2017
1.800
1.800
1.670
1.700
81,435
-0.09(-5.03%)
Aug 09, 2017
1.770
1.830
1.650
1.790
142,221
-0.03(-1.65%)
Aug 08, 2017
1.830
1.952
1.748
1.820
290,801
+0.04(+2.25%)
Aug 07, 2017
1.500
1.850
1.500
1.780
349,572
+0.28(+18.67%)
Aug 04, 2017
1.383
1.530
1.383
1.500
131,847
+0.12(+8.70%)
Aug 03, 2017
1.390
1.400
1.380
1.380
17,994
-0.02(-1.43%)
Aug 02, 2017
1.390
1.400
1.371
1.400
42,844
+0.00(+0.00%)
Aug 01, 2017
1.439
1.440
1.360
1.400
129,428
-0.02(-1.41%)
Jul 31, 2017
1.440
1.459
1.380
1.420
64,360
+0.00(+0.00%)
Jul 28, 2017
1.400
1.440
1.400
1.420
83,860
+0.03(+2.16%)
Jul 27, 2017
1.350
1.410
1.350
1.390
165,049
+0.04(+2.96%)
Jul 26, 2017
1.380
1.425
1.350
1.350
140,442
-0.02(-1.46%)
Jul 25, 2017
1.420
1.450
1.370
1.370
65,015
+0.00(+0.00%)
Jul 24, 2017
1.470
1.480
1.370
1.370
82,965
+0.00(+0.00%)
Jul 21, 2017
1.350
1.430
1.350
1.370
120,066
+0.02(+1.48%)
Jul 20, 2017
1.340
1.340
1.331
1.350
72,406
+0.03(+2.27%)
Jul 19, 2017
1.390
1.450
1.320
1.320
135,091
-0.06(-4.35%)
Jul 18, 2017
1.400
1.460
1.380
1.380
110,608
-0.05(-3.50%)
Jul 17, 2017
1.430
1.500
1.400
1.430
158,664
+0.02(+1.42%)
Jul 14, 2017
1.500
1.560
1.410
1.410
300,623
-0.09(-6.00%)
Jul 13, 2017
1.520
1.550
1.500
1.500
59,430
-0.01(-0.66%)
Jul 12, 2017
1.550
1.550
1.500
1.510
51,440
+0.00(+0.00%)
Jul 11, 2017
1.510
1.550
1.510
1.510
19,267
+0.00(+0.00%)
Jul 10, 2017
1.580
1.600
1.510
1.510
77,684
-0.08(-5.03%)
Jul 07, 2017
1.670
1.670
1.540
1.590
32,306
-0.01(-0.63%)
Jul 06, 2017
1.680
1.700
1.600
1.600
88,912
-0.08(-4.76%)
Jul 05, 2017
1.650
1.700
1.650
1.680
61,560
+0.04(+2.44%)
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
.