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, 2014
8.200
8.300
6.840
6.870
5,313,211
-1.88(-21.49%)
Sep 29, 2014
8.710
9.140
8.650
8.750
2,018,635
-0.20(-2.23%)
Sep 26, 2014
9.120
9.500
8.800
8.950
2,854,366
-0.16(-1.76%)
Sep 25, 2014
8.400
9.350
8.030
9.110
3,234,819
+0.64(+7.56%)
Sep 24, 2014
8.430
8.700
7.960
8.470
2,953,583
+0.14(+1.68%)
Sep 23, 2014
7.460
8.870
7.260
8.330
10,245,561
+1.22(+17.16%)
Sep 22, 2014
7.390
7.500
7.100
7.110
906,729
-0.46(-6.08%)
Sep 19, 2014
7.020
7.950
7.000
7.570
3,227,365
+0.46(+6.47%)
Sep 18, 2014
6.950
7.630
6.950
7.110
2,375,646
+0.12(+1.72%)
Sep 17, 2014
7.320
7.430
6.860
6.990
1,829,608
-0.46(-6.17%)
Sep 16, 2014
7.240
7.560
7.010
7.450
1,363,611
+0.18(+2.48%)
Sep 15, 2014
8.080
8.250
7.240
7.270
1,841,497
-0.93(-11.34%)
Sep 12, 2014
8.550
8.550
8.130
8.200
699,771
-0.12(-1.44%)
Sep 11, 2014
8.020
8.830
7.920
8.320
2,744,623
+0.19(+2.34%)
Sep 10, 2014
8.570
8.990
8.030
8.130
2,029,525
-0.62(-7.09%)
Sep 09, 2014
9.180
9.570
8.500
8.750
3,475,957
-0.46(-4.99%)
Sep 08, 2014
8.390
9.410
8.210
9.210
4,799,426
+0.96(+11.64%)
Sep 05, 2014
8.530
8.605
8.200
8.250
1,276,395
-0.33(-3.85%)
Sep 04, 2014
8.520
9.000
8.520
8.580
1,707,319
+0.03(+0.35%)
Sep 03, 2014
8.650
9.460
8.400
8.550
6,175,790
-0.35(-3.93%)
Sep 02, 2014
9.770
9.770
8.610
8.900
4,407,062
-0.40(-4.30%)
Aug 29, 2014
10.06
9.300
9.300
9.300
5,500,900
-0.55(-5.58%)
Aug 28, 2014
9.470
10.17
9.160
9.850
6,070,301
+0.25(+2.60%)
Aug 27, 2014
10.17
10.92
9.460
9.600
13,633,663
-0.72(-6.98%)
Aug 26, 2014
9.770
11.48
9.620
10.32
19,900,266
+0.18(+1.78%)
Aug 25, 2014
10.38
11.05
9.880
10.14
9,707,392
-0.15(-1.46%)
Aug 22, 2014
9.900
11.25
9.620
10.29
20,147,572
+0.55(+5.65%)
Aug 21, 2014
9.350
11.88
9.260
9.740
34,809,268
+0.57(+6.22%)
Aug 20, 2014
7.560
9.100
7.280
9.170
9,738,436
+1.08(+13.35%)
Aug 19, 2014
7.960
9.530
7.860
8.090
32,767,726
+0.27(+3.45%)
Aug 18, 2014
4.700
7.640
4.685
7.820
11,989,803
+3.37(+75.73%)
Aug 15, 2014
4.510
4.600
4.440
4.450
143,200
+0.00(+0.00%)
Aug 14, 2014
4.600
4.650
4.420
4.450
183,884
-0.07(-1.55%)
Aug 13, 2014
4.420
4.650
4.310
4.520
363,785
+0.16(+3.67%)
Aug 12, 2014
4.400
4.490
4.350
4.360
112,549
+0.02(+0.46%)
Aug 11, 2014
4.430
4.500
4.330
4.340
176,599
-0.05(-1.14%)
Aug 08, 2014
4.410
4.490
4.340
4.390
131,888
+0.05(+1.15%)
Aug 07, 2014
4.290
4.460
4.240
4.340
268,342
+0.20(+4.83%)
Aug 06, 2014
4.190
4.300
4.140
4.140
124,010
-0.08(-1.90%)
Aug 05, 2014
4.250
4.301
4.140
4.220
156,461
-0.09(-2.09%)
Aug 04, 2014
4.210
4.390
4.200
4.310
114,652
+0.11(+2.62%)
Aug 01, 2014
4.060
4.230
3.900
4.200
265,619
+0.09(+2.19%)
Jul 31, 2014
4.230
4.280
4.000
4.110
308,050
-0.21(-4.86%)
Jul 30, 2014
4.500
4.515
4.280
4.320
103,802
-0.13(-2.92%)
Jul 29, 2014
4.600
4.650
4.400
4.450
216,009
-0.14(-3.05%)
Jul 28, 2014
4.580
4.700
4.500
4.590
428,061
+0.15(+3.38%)
Jul 25, 2014
4.290
4.550
4.290
4.440
333,908
+0.12(+2.78%)
Jul 24, 2014
4.270
4.420
4.240
4.320
331,690
+0.15(+3.60%)
Jul 23, 2014
4.250
4.350
4.131
4.170
202,538
-0.10(-2.34%)
Jul 22, 2014
4.020
4.320
3.960
4.270
447,485
+0.27(+6.75%)
Jul 21, 2014
3.960
4.040
3.900
4.000
164,510
+0.03(+0.76%)
Jul 18, 2014
3.920
4.090
3.850
3.970
284,835
+0.04(+1.02%)
Jul 17, 2014
3.980
4.000
3.830
3.930
283,412
-0.07(-1.75%)
Jul 16, 2014
4.010
4.100
3.960
4.000
69,327
-0.02(-0.50%)
Jul 15, 2014
4.140
4.190
3.980
4.020
165,661
-0.15(-3.60%)
Jul 14, 2014
4.010
4.280
3.930
4.170
353,776
+0.26(+6.65%)
Jul 11, 2014
3.970
4.030
3.860
3.910
138,372
-0.06(-1.51%)
Jul 10, 2014
3.840
4.050
3.830
3.970
178,748
+0.00(+0.00%)
Jul 09, 2014
4.080
4.100
3.883
3.970
180,679
-0.05(-1.24%)
Jul 08, 2014
4.130
4.140
3.860
4.020
365,851
-0.16(-3.83%)
Jul 07, 2014
4.450
4.450
4.120
4.180
216,123
-0.09(-2.11%)
Jul 03, 2014
4.210
4.270
4.270
4.270
304,700
+0.14(+3.39%)
Jul 02, 2014
4.140
4.200
4.010
4.130
261,491
+0.03(+0.73%)
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
.