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 29, 2015
5.620
5.710
5.400
5.620
448,872
-0.05(-0.88%)
May 28, 2015
5.890
5.950
5.600
5.670
549,210
-0.31(-5.18%)
May 27, 2015
6.290
6.360
5.780
5.980
1,021,010
-0.31(-4.93%)
May 26, 2015
5.690
6.400
5.690
6.290
2,480,429
+0.62(+10.84%)
May 22, 2015
5.900
5.675
5.675
5.675
936,000
-0.29(-4.78%)
May 21, 2015
5.180
5.970
5.180
5.960
2,136,969
+0.80(+15.50%)
May 20, 2015
5.200
5.227
5.110
5.160
251,648
-0.06(-1.15%)
May 19, 2015
5.380
5.400
5.200
5.220
246,378
-0.12(-2.25%)
May 18, 2015
5.390
5.450
5.270
5.340
193,918
+0.01(+0.19%)
May 15, 2015
5.420
5.420
5.255
5.330
167,187
-0.05(-0.93%)
May 14, 2015
5.440
5.440
5.320
5.380
202,308
-0.02(-0.37%)
May 13, 2015
5.400
5.490
5.370
5.400
163,789
+0.01(+0.19%)
May 12, 2015
5.500
5.620
5.260
5.390
509,821
-0.17(-3.06%)
May 11, 2015
5.360
5.600
5.360
5.560
433,041
+0.25(+4.71%)
May 08, 2015
5.430
5.450
5.280
5.310
186,866
+0.01(+0.19%)
May 07, 2015
5.250
5.360
5.160
5.300
335,045
+0.02(+0.38%)
May 06, 2015
5.340
5.350
5.210
5.280
155,692
-0.07(-1.31%)
May 05, 2015
5.540
5.540
5.210
5.350
375,931
-0.24(-4.29%)
May 04, 2015
5.570
5.740
5.500
5.590
424,043
+0.02(+0.36%)
May 01, 2015
5.250
5.620
5.110
5.570
374,951
+0.29(+5.49%)
Apr 30, 2015
5.450
5.510
5.200
5.280
332,540
-0.19(-3.47%)
Apr 29, 2015
5.480
5.550
5.350
5.470
411,288
-0.01(-0.18%)
Apr 28, 2015
5.660
5.738
5.320
5.480
494,520
-0.18(-3.18%)
Apr 27, 2015
5.790
6.160
5.580
5.660
1,187,661
+0.07(+1.25%)
Apr 24, 2015
5.540
5.690
5.450
5.590
392,745
+0.08(+1.45%)
Apr 23, 2015
5.620
5.700
5.450
5.510
412,581
-0.12(-2.13%)
Apr 22, 2015
5.620
5.750
5.550
5.630
527,897
+0.09(+1.62%)
Apr 21, 2015
5.280
5.670
5.280
5.540
904,679
+0.27(+5.12%)
Apr 20, 2015
5.280
5.290
5.030
5.270
676,764
-0.03(-0.57%)
Apr 17, 2015
5.300
5.470
5.200
5.300
435,400
-0.04(-0.75%)
Apr 16, 2015
5.610
5.710
5.300
5.340
659,707
-0.31(-5.49%)
Apr 15, 2015
5.720
5.840
5.600
5.650
438,958
+0.00(+0.00%)
Apr 14, 2015
5.670
5.710
5.510
5.650
286,154
-0.05(-0.88%)
Apr 13, 2015
5.720
6.060
5.640
5.700
1,268,208
-0.03(-0.52%)
Apr 10, 2015
5.700
5.850
5.260
5.730
1,356,204
-0.01(-0.17%)
Apr 09, 2015
4.950
6.220
4.950
5.740
3,173,214
+0.88(+18.11%)
Apr 08, 2015
4.800
5.200
4.760
4.860
1,017,027
+0.09(+1.89%)
Apr 07, 2015
4.740
4.780
4.620
4.770
285,596
+0.10(+2.14%)
Apr 06, 2015
4.450
4.740
4.402
4.670
451,869
+0.25(+5.66%)
Apr 02, 2015
4.360
4.420
4.420
4.420
177,200
+0.07(+1.61%)
Apr 01, 2015
4.500
4.500
4.325
4.350
280,159
+0.05(+1.16%)
Mar 31, 2015
4.500
4.500
4.100
4.300
723,719
-0.20(-4.44%)
Mar 30, 2015
4.520
4.650
4.470
4.500
331,753
+0.00(+0.00%)
Mar 27, 2015
4.570
4.620
4.450
4.500
331,063
-0.08(-1.75%)
Mar 26, 2015
4.800
4.800
4.510
4.580
321,722
-0.21(-4.38%)
Mar 25, 2015
4.640
4.850
4.620
4.790
646,308
+0.21(+4.59%)
Mar 24, 2015
5.010
5.050
4.530
4.580
2,724,973
-1.61(-26.01%)
Mar 23, 2015
6.100
6.260
5.920
6.190
857,200
+0.15(+2.48%)
Mar 20, 2015
6.220
6.320
6.010
6.040
577,932
-0.13(-2.11%)
Mar 19, 2015
5.760
6.270
5.760
6.170
619,983
+0.42(+7.30%)
Mar 18, 2015
5.650
5.820
5.500
5.750
280,905
+0.10(+1.77%)
Mar 17, 2015
5.700
5.930
5.630
5.650
317,580
-0.05(-0.88%)
Mar 16, 2015
5.760
6.030
5.680
5.700
374,778
-0.03(-0.52%)
Mar 13, 2015
5.760
5.950
5.660
5.730
290,764
-0.02(-0.35%)
Mar 12, 2015
5.910
6.063
5.720
5.750
347,915
-0.14(-2.38%)
Mar 11, 2015
5.930
6.050
5.760
5.890
335,376
-0.07(-1.17%)
Mar 10, 2015
6.250
6.390
5.950
5.960
443,940
-0.44(-6.88%)
Mar 09, 2015
6.360
6.550
6.120
6.400
296,827
+0.01(+0.16%)
Mar 06, 2015
6.160
6.750
6.160
6.390
921,982
+0.09(+1.43%)
Mar 05, 2015
6.250
6.380
5.950
6.300
647,311
+0.07(+1.12%)
Mar 04, 2015
6.300
6.380
5.950
6.230
525,410
-0.10(-1.58%)
Mar 03, 2015
5.550
6.400
5.380
6.330
1,215,334
+0.77(+13.85%)
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
.