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 29, 2009 12.27 12.75 12.10 12.50 195,020 +0.48(+3.99%) May 28, 2009 12.14 12.37 11.71 12.02 276,803 +0.04(+0.33%) May 27, 2009 12.87 13.30 11.76 11.98 526,025 -1.56(-11.52%) May 26, 2009 12.63 13.65 12.53 13.54 404,777 +1.00(+7.97%) May 22, 2009 12.09 12.91 12.04 12.54 184,444 +0.35(+2.87%) May 21, 2009 12.21 12.26 11.60 12.19 225,343 -0.38(-3.02%) May 20, 2009 13.08 13.50 12.33 12.57 225,693 -0.47(-3.60%) May 19, 2009 12.81 13.30 12.53 13.04 171,668 +0.32(+2.52%) May 18, 2009 12.00 12.83 11.76 12.72 242,581 +1.10(+9.47%) May 15, 2009 11.65 11.99 11.38 11.62 164,024 -0.19(-1.61%) May 14, 2009 11.62 11.87 10.75 11.81 253,944 +0.57(+5.07%) May 13, 2009 12.30 12.44 11.05 11.24 334,878 -1.35(-10.72%) May 12, 2009 12.85 13.19 12.20 12.59 177,747 -0.15(-1.18%) May 11, 2009 13.00 13.00 12.51 12.74 193,175 -0.40(-3.04%) May 08, 2009 13.69 13.69 12.80 13.14 163,823 +0.09(+0.69%) May 07, 2009 13.88 13.97 12.83 13.05 355,801 -0.06(-0.46%) May 06, 2009 13.50 13.60 12.61 13.11 351,963 -0.19(-1.43%) May 05, 2009 12.95 13.83 12.11 13.30 605,495 -0.12(-0.91%) May 04, 2009 11.97 14.00 11.90 13.42 699,149 +1.79(+15.41%) May 01, 2009 11.68 12.09 11.50 11.63 208,326 -0.10(-0.85%) 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%) 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.