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 (%)
May 31, 2006
5.600
5.950
5.600
5.950
64,388
+0.36(+6.44%)
May 30, 2006
5.750
5.830
5.580
5.590
31,793
-0.24(-4.12%)
May 26, 2006
5.810
5.900
5.700
5.830
35,671
+0.11(+1.92%)
May 25, 2006
5.710
5.880
5.700
5.720
46,002
+0.01(+0.18%)
May 24, 2006
5.710
5.950
5.640
5.710
87,100
-0.27(-4.52%)
May 23, 2006
5.100
6.000
4.740
5.980
616,921
-0.50(-7.72%)
May 22, 2006
6.530
6.740
6.180
6.480
161,066
+0.00(+0.00%)
May 19, 2006
6.650
6.750
6.410
6.480
52,621
-0.14(-2.11%)
May 18, 2006
6.860
6.940
6.580
6.620
60,856
-0.24(-3.50%)
May 17, 2006
7.130
7.200
6.570
6.860
117,879
-0.05(-0.72%)
May 16, 2006
7.040
7.040
6.620
6.910
61,872
+0.29(+4.38%)
May 15, 2006
6.520
6.800
6.520
6.620
60,611
+0.10(+1.53%)
May 12, 2006
6.460
6.620
6.400
6.520
45,852
+0.12(+1.87%)
May 11, 2006
6.520
6.833
6.340
6.400
36,039
-0.19(-2.88%)
May 10, 2006
6.720
6.720
6.350
6.590
114,559
-0.24(-3.51%)
May 09, 2006
6.850
6.850
6.650
6.830
53,251
-0.02(-0.29%)
May 08, 2006
6.560
7.160
6.430
6.850
169,081
+0.49(+7.70%)
May 05, 2006
6.190
6.370
6.180
6.360
48,295
+0.15(+2.42%)
May 04, 2006
6.160
6.290
6.150
6.210
39,149
+0.05(+0.81%)
May 03, 2006
6.150
6.210
6.120
6.160
26,046
+0.04(+0.65%)
May 02, 2006
6.250
6.290
6.090
6.120
25,994
-0.11(-1.77%)
May 01, 2006
6.130
6.250
6.130
6.230
21,390
+0.10(+1.63%)
Apr 28, 2006
6.100
6.250
6.100
6.130
18,700
+0.00(+0.00%)
Apr 27, 2006
6.180
6.320
6.080
6.130
32,429
-0.12(-1.92%)
Apr 26, 2006
6.200
6.701
6.200
6.250
83,671
+0.00(+0.02%)
Apr 25, 2006
6.180
6.249
6.100
6.249
31,548
+0.10(+1.61%)
Apr 24, 2006
6.620
6.700
6.100
6.150
69,398
-0.47(-7.10%)
Apr 21, 2006
7.150
7.280
6.500
6.620
119,520
-0.46(-6.50%)
Apr 20, 2006
7.330
7.330
6.920
7.080
59,385
-0.13(-1.80%)
Apr 19, 2006
7.330
7.330
7.110
7.210
22,410
-0.12(-1.64%)
Apr 18, 2006
7.130
7.370
7.080
7.330
88,442
+0.28(+3.97%)
Apr 17, 2006
6.900
7.210
6.858
7.050
101,924
+0.29(+4.29%)
Apr 13, 2006
6.650
6.780
6.450
6.760
74,828
+0.16(+2.42%)
Apr 12, 2006
6.600
6.720
6.600
6.600
26,691
+0.04(+0.61%)
Apr 11, 2006
6.720
6.720
6.540
6.560
90,424
-0.08(-1.20%)
Apr 10, 2006
6.140
6.720
6.110
6.640
221,340
+0.44(+7.10%)
Apr 07, 2006
6.000
6.244
5.940
6.200
90,251
+0.26(+4.38%)
Apr 06, 2006
5.812
5.940
5.680
5.940
74,880
+0.14(+2.41%)
Apr 05, 2006
5.710
5.850
5.710
5.800
14,632
+0.10(+1.75%)
Apr 04, 2006
5.750
5.770
5.500
5.700
20,841
-0.09(-1.55%)
Apr 03, 2006
5.790
5.800
5.720
5.790
20,964
+0.10(+1.76%)
Mar 31, 2006
5.810
5.810
5.660
5.690
21,174
-0.02(-0.35%)
Mar 30, 2006
5.820
5.820
5.710
5.710
24,534
-0.09(-1.55%)
Mar 29, 2006
5.810
5.860
5.770
5.800
33,400
+0.02(+0.35%)
Mar 28, 2006
5.940
5.980
5.770
5.780
35,927
-0.12(-2.03%)
Mar 27, 2006
5.766
5.950
5.750
5.900
28,070
+0.12(+2.08%)
Mar 24, 2006
5.890
5.890
5.770
5.780
24,481
-0.01(-0.17%)
Mar 23, 2006
5.800
5.900
5.770
5.790
20,500
-0.01(-0.17%)
Mar 22, 2006
5.820
5.820
5.800
5.800
17,600
-0.02(-0.34%)
Mar 21, 2006
5.890
5.890
5.800
5.820
25,484
-0.07(-1.19%)
Mar 20, 2006
5.880
5.920
5.880
5.890
13,941
-0.01(-0.17%)
Mar 17, 2006
5.820
5.980
5.820
5.900
21,600
+0.08(+1.37%)
Mar 16, 2006
6.000
6.000
5.800
5.820
29,865
-0.18(-3.00%)
Mar 15, 2006
5.790
6.010
5.780
6.000
47,623
+0.22(+3.81%)
Mar 14, 2006
5.810
5.890
5.720
5.780
29,963
-0.05(-0.86%)
Mar 13, 2006
5.840
5.920
5.810
5.830
16,493
-0.06(-1.02%)
Mar 10, 2006
5.790
5.930
5.710
5.890
9,209
+0.17(+2.97%)
Mar 09, 2006
5.820
5.900
5.710
5.720
33,184
-0.10(-1.72%)
Mar 08, 2006
5.890
5.930
5.800
5.820
42,044
-0.06(-1.02%)
Mar 07, 2006
5.970
6.030
5.880
5.880
44,430
-0.14(-2.33%)
Mar 06, 2006
6.170
6.170
6.020
6.020
30,806
+0.00(+0.00%)
Mar 03, 2006
6.080
6.280
6.000
6.020
59,027
-0.01(-0.17%)
Mar 02, 2006
6.000
6.120
5.920
6.030
15,420
+0.07(+1.17%)
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
.