Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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, 2005 5.910 6.150 5.750 5.930 99,931 +0.16(+2.77%) May 27, 2005 5.630 5.890 5.570 5.770 72,940 +0.16(+2.85%) May 26, 2005 5.680 5.734 5.570 5.610 131,455 -0.13(-2.26%) May 25, 2005 5.820 5.820 5.650 5.740 89,782 -0.08(-1.37%) May 24, 2005 5.800 5.979 5.710 5.820 124,000 -0.06(-1.02%) May 23, 2005 6.000 6.020 5.810 5.880 82,797 -0.12(-2.00%) May 20, 2005 6.190 6.190 5.950 6.000 62,626 +0.05(+0.84%) May 19, 2005 5.640 5.990 5.621 5.950 121,038 +0.29(+5.12%) May 18, 2005 5.610 5.770 5.500 5.660 77,600 +0.16(+2.91%) May 17, 2005 5.270 5.530 5.270 5.500 217,748 +0.20(+3.77%) May 16, 2005 5.250 5.400 5.250 5.300 144,693 +0.03(+0.57%) May 13, 2005 5.740 5.800 5.270 5.270 762,538 -0.33(-5.89%) May 12, 2005 5.590 5.700 5.500 5.600 176,004 +0.09(+1.63%) May 11, 2005 5.570 5.750 5.510 5.510 82,367 -0.01(-0.18%) May 10, 2005 5.620 5.620 5.510 5.520 125,208 -0.15(-2.65%) May 09, 2005 5.700 5.700 5.490 5.670 269,242 +0.03(+0.53%) May 06, 2005 5.550 5.780 5.550 5.640 464,101 +0.09(+1.62%) May 05, 2005 5.400 5.680 5.220 5.550 292,497 +0.12(+2.21%) May 04, 2005 5.630 5.690 5.350 5.430 299,139 -0.21(-3.72%) May 03, 2005 5.850 5.850 5.630 5.640 257,911 -0.22(-3.75%) May 02, 2005 5.870 5.870 5.790 5.860 131,851 -0.02(-0.34%) Apr 29, 2005 5.980 6.150 5.550 5.880 460,248 -0.69(-10.50%) Apr 28, 2005 6.890 6.890 6.480 6.570 246,987 -0.31(-4.51%) Apr 27, 2005 7.030 7.040 6.790 6.880 100,369 -0.13(-1.85%) Apr 26, 2005 7.000 7.160 6.870 7.010 106,585 +0.06(+0.86%) Apr 25, 2005 7.000 7.000 6.840 6.950 60,383 +0.11(+1.61%) Apr 22, 2005 6.930 6.930 6.730 6.840 93,761 -0.09(-1.30%) Apr 21, 2005 6.530 6.940 6.530 6.930 116,369 +0.38(+5.80%) Apr 20, 2005 6.800 6.800 6.510 6.550 48,247 -0.22(-3.25%) Apr 19, 2005 6.580 6.790 6.564 6.770 91,340 +0.24(+3.68%) Apr 18, 2005 6.400 6.630 6.260 6.530 120,824 +0.10(+1.56%) Apr 15, 2005 6.150 6.470 6.150 6.430 140,380 +0.28(+4.55%) Apr 14, 2005 6.240 6.240 6.120 6.150 56,541 -0.09(-1.44%) Apr 13, 2005 6.400 6.400 6.110 6.240 75,445 -0.11(-1.73%) Apr 12, 2005 6.060 6.350 6.060 6.350 109,445 +0.26(+4.27%) Apr 11, 2005 6.300 6.300 6.020 6.090 87,874 -0.13(-2.09%) Apr 08, 2005 6.440 6.440 6.080 6.220 178,824 -0.08(-1.27%) Apr 07, 2005 6.460 6.460 6.230 6.300 228,286 -0.21(-3.23%) Apr 06, 2005 6.550 6.580 6.500 6.510 95,020 -0.09(-1.36%) Apr 05, 2005 6.670 6.800 6.550 6.600 58,618 -0.09(-1.35%) Apr 04, 2005 6.720 6.880 6.650 6.690 169,307 -0.06(-0.89%) Apr 01, 2005 7.150 7.150 6.640 6.750 208,055 -0.41(-5.66%) Mar 31, 2005 6.730 7.320 6.510 7.155 524,063 +1.08(+17.68%) Mar 30, 2005 5.860 6.110 5.850 6.080 48,414 +0.23(+3.93%) Mar 29, 2005 6.030 6.060 5.820 5.850 115,102 -0.13(-2.17%) Mar 28, 2005 6.250 6.250 5.980 5.980 35,016 -0.11(-1.81%) Mar 24, 2005 6.050 6.160 5.970 6.090 65,516 +0.09(+1.50%) Mar 23, 2005 5.830 6.210 5.800 6.000 145,148 +0.12(+2.04%) Mar 22, 2005 6.010 6.220 5.859 5.880 216,141 -0.20(-3.29%) Mar 21, 2005 6.290 6.460 6.000 6.080 110,591 -0.22(-3.49%) Mar 18, 2005 6.310 6.350 6.200 6.300 63,801 -0.05(-0.79%) Mar 17, 2005 6.450 6.880 6.320 6.350 89,345 -0.11(-1.70%) Mar 16, 2005 6.570 6.650 6.450 6.460 105,089 -0.11(-1.67%) Mar 15, 2005 6.550 6.750 6.550 6.570 24,492 -0.13(-1.94%) Mar 14, 2005 6.710 6.800 6.500 6.700 62,272 -0.03(-0.45%) Mar 11, 2005 6.830 6.830 6.520 6.730 86,613 +0.05(+0.75%) Mar 10, 2005 6.850 6.869 6.600 6.680 94,074 -0.11(-1.63%) Mar 09, 2005 7.220 7.220 6.750 6.791 115,465 -0.29(-4.08%) Mar 08, 2005 7.400 7.400 7.060 7.080 65,299 -0.03(-0.42%) Mar 07, 2005 7.210 7.280 7.020 7.110 52,334 +0.08(+1.14%) Mar 04, 2005 7.340 7.340 7.000 7.030 75,307 -0.13(-1.83%) Mar 03, 2005 7.080 7.219 6.911 7.161 131,057 +0.25(+3.63%) Mar 02, 2005 7.499 7.550 6.910 6.910 165,309 -0.54(-7.25%) 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.