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 (%)
Apr 30, 2009
11.90
12.49
11.55
11.73
259,264
-0.06(-0.51%)
Apr 29, 2009
11.20
11.90
11.20
11.79
220,424
+0.69(+6.22%)
Apr 28, 2009
11.09
11.56
10.84
11.10
178,485
+0.04(+0.36%)
Apr 27, 2009
11.40
11.49
10.84
11.06
244,158
-0.45(-3.91%)
Apr 24, 2009
11.85
12.15
11.40
11.51
226,022
-0.18(-1.54%)
Apr 23, 2009
11.51
11.87
11.25
11.69
149,473
+0.16(+1.39%)
Apr 22, 2009
11.80
12.25
11.53
11.53
160,580
-0.27(-2.29%)
Apr 21, 2009
11.24
12.00
10.95
11.80
245,153
+0.86(+7.86%)
Apr 20, 2009
12.25
12.26
10.70
10.94
324,526
-1.54(-12.34%)
Apr 17, 2009
12.97
13.20
12.27
12.48
325,655
-0.29(-2.27%)
Apr 16, 2009
12.15
13.07
11.90
12.77
388,821
+0.68(+5.62%)
Apr 15, 2009
12.71
12.74
11.57
12.09
291,292
-0.16(-1.31%)
Apr 14, 2009
11.74
12.84
11.30
12.25
662,233
+0.91(+8.02%)
Apr 13, 2009
10.00
11.91
9.790
11.34
595,162
+1.27(+12.61%)
Apr 09, 2009
10.00
10.20
9.910
10.07
150,481
+0.33(+3.39%)
Apr 08, 2009
9.810
9.870
9.510
9.740
74,126
+0.15(+1.56%)
Apr 07, 2009
9.690
10.00
9.340
9.590
85,561
-0.40(-4.00%)
Apr 06, 2009
10.15
10.20
9.720
9.990
114,567
-0.16(-1.58%)
Apr 03, 2009
9.680
10.25
9.500
10.15
145,530
+0.40(+4.10%)
Apr 02, 2009
9.470
10.20
9.380
9.750
244,071
+0.58(+6.32%)
Apr 01, 2009
8.760
9.320
8.500
9.170
120,885
+0.41(+4.68%)
Mar 31, 2009
9.050
9.280
8.640
8.760
103,690
-0.22(-2.45%)
Mar 30, 2009
9.650
9.650
8.590
8.980
168,741
-0.45(-4.77%)
Mar 26, 2009
9.440
9.720
9.320
9.430
138,007
+0.28(+3.06%)
Mar 25, 2009
9.500
9.930
9.000
9.150
164,890
-0.14(-1.51%)
Mar 24, 2009
9.290
9.600
8.976
9.290
92,770
-0.03(-0.32%)
Mar 23, 2009
9.320
9.500
9.130
9.320
121,927
+0.53(+6.03%)
Mar 20, 2009
8.990
9.210
8.670
8.790
69,122
-0.41(-4.46%)
Mar 19, 2009
9.920
9.956
9.010
9.200
117,444
-0.48(-4.96%)
Mar 18, 2009
9.530
9.950
9.313
9.680
86,557
+0.27(+2.87%)
Mar 17, 2009
9.100
9.510
8.860
9.410
90,251
+0.58(+6.57%)
Mar 16, 2009
9.300
9.330
8.750
8.830
133,544
-0.32(-3.50%)
Mar 13, 2009
9.640
9.990
8.700
9.150
208,942
-0.31(-3.28%)
Mar 12, 2009
8.880
9.500
8.510
9.460
227,832
+0.55(+6.17%)
Mar 11, 2009
8.780
9.180
8.550
8.910
153,148
+0.27(+3.12%)
Mar 10, 2009
8.180
9.380
8.159
8.640
318,188
+0.79(+10.06%)
Mar 09, 2009
8.130
8.200
7.670
7.850
89,819
-0.35(-4.27%)
Mar 06, 2009
8.220
8.433
8.050
8.200
80,584
+0.00(+0.00%)
Mar 05, 2009
8.800
8.800
7.930
8.200
161,522
-0.75(-8.38%)
Mar 04, 2009
8.110
9.200
7.950
8.950
192,450
+0.88(+10.90%)
Mar 02, 2009
8.370
8.500
7.880
8.070
101,272
-0.70(-7.98%)
Feb 27, 2009
8.500
9.248
8.200
8.770
70,763
+0.03(+0.34%)
Feb 26, 2009
9.130
9.470
8.590
8.740
97,111
-0.37(-4.06%)
Feb 25, 2009
9.020
9.250
8.740
9.110
85,441
+0.09(+1.00%)
Feb 24, 2009
8.780
9.170
8.370
9.020
81,960
+0.26(+2.97%)
Feb 23, 2009
9.250
9.350
8.530
8.760
97,004
-0.36(-3.95%)
Feb 20, 2009
9.360
9.360
8.870
9.120
96,914
-0.37(-3.90%)
Feb 19, 2009
10.05
10.26
9.400
9.490
75,147
-0.50(-5.01%)
Feb 18, 2009
10.39
10.39
9.900
9.990
78,481
-0.38(-3.66%)
Feb 17, 2009
10.81
10.98
10.02
10.37
120,735
-0.80(-7.16%)
Feb 13, 2009
10.87
11.39
10.75
11.17
118,964
+0.43(+4.00%)
Feb 12, 2009
10.36
11.05
10.26
10.74
138,413
-0.58(-5.12%)
Feb 11, 2009
11.39
11.95
10.85
11.32
115,771
-0.12(-1.05%)
Feb 10, 2009
11.17
11.94
11.00
11.44
276,104
+0.49(+4.47%)
Feb 09, 2009
11.30
12.80
10.71
10.95
505,977
-0.42(-3.69%)
Feb 06, 2009
10.00
11.96
9.990
11.37
417,699
+1.48(+14.96%)
Feb 05, 2009
9.740
10.10
9.540
9.890
93,407
-0.01(-0.10%)
Feb 04, 2009
9.090
10.34
9.090
9.900
361,785
+0.76(+8.32%)
Feb 03, 2009
8.140
9.300
8.100
9.140
347,535
+1.04(+12.84%)
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
.