Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.72	13.44	12.48	12.72	2,978	+0.00(+0.01%)
Apr 27, 2012	12.60	14.28	12.60	12.72	6,506	+0.24(+1.92%)
Apr 26, 2012	12.24	12.60	12.24	12.48	1,803	+0.36(+2.97%)
Apr 25, 2012	12.60	12.72	12.00	12.12	2,363	-0.48(-3.81%)
Apr 24, 2012	13.44	13.44	12.36	12.60	2,201	-0.84(-6.25%)
Apr 23, 2012	13.56	13.68	13.32	13.44	870	-0.60(-4.24%)
Apr 20, 2012	13.80	14.04	13.80	14.04	205	+0.24(+1.70%)
Apr 19, 2012	13.92	13.92	13.32	13.80	372	-0.12(-0.86%)
Apr 17, 2012	14.40	13.92	13.92	13.92	483	-0.36(-2.52%)
Apr 16, 2012	14.28	14.28	14.28	14.28	92	+0.00(+0.00%)
Apr 13, 2012	14.28	14.52	13.56	14.28	320	+0.24(+1.71%)
Apr 12, 2012	14.52	14.64	14.04	14.04	2,919	+0.12(+0.86%)
Apr 11, 2012	15.12	15.12	13.92	13.92	7,228	-0.60(-4.13%)
Apr 10, 2012	14.52	14.52	14.40	14.52	233	+0.12(+0.83%)
Apr 09, 2012	15.12	15.24	14.40	14.40	1,176	-0.60(-4.00%)
Apr 05, 2012	15.00	15.00	15.00	15.00	25	+0.72(+5.04%)
Apr 04, 2012	14.16	14.40	13.92	14.28	532	+0.00(+0.00%)
Apr 03, 2012	15.00	15.00	14.28	14.28	746	-0.96(-6.30%)
Apr 02, 2012	15.24	15.48	15.00	15.24	773	+0.72(+4.96%)
Mar 30, 2012	14.52	14.56	14.16	14.52	268	-0.48(-3.20%)
Mar 29, 2012	14.52	15.38	14.52	15.00	430	+0.48(+3.30%)
Mar 28, 2012	15.36	15.47	14.52	14.52	1,158	-0.96(-6.19%)
Mar 27, 2012	14.88	15.60	14.76	15.48	2,971	+0.72(+4.88%)
Mar 26, 2012	14.76	15.00	14.76	14.76	369	+0.00(+0.00%)
Mar 23, 2012	14.76	15.03	14.76	14.76	100	+0.00(+0.00%)
Mar 22, 2012	14.76	15.48	14.76	14.76	157	+0.00(+0.00%)
Mar 21, 2012	14.88	15.00	14.76	14.76	666	-0.24(-1.60%)
Mar 20, 2012	15.48	15.48	14.64	15.00	691	-0.48(-3.10%)
Mar 19, 2012	15.60	15.60	14.30	15.48	624	+0.12(+0.78%)
Mar 16, 2012	14.40	15.60	14.40	15.36	1,370	+0.84(+5.79%)
Mar 15, 2012	14.40	14.56	14.40	14.52	191	+0.00(+0.00%)
Mar 14, 2012	14.52	15.59	14.52	14.52	205	-0.12(-0.82%)
Mar 13, 2012	14.64	14.76	14.40	14.64	698	+0.12(+0.83%)
Mar 12, 2012	14.52	15.12	14.40	14.52	487	-0.12(-0.82%)
Mar 09, 2012	14.88	15.54	14.64	14.64	3,380	-0.24(-1.61%)
Mar 08, 2012	14.64	15.00	14.64	14.88	1,392	+0.36(+2.48%)
Mar 07, 2012	14.64	14.88	14.52	14.52	1,927	-0.12(-0.82%)
Mar 06, 2012	15.01	15.01	14.64	14.64	1,857	-0.48(-3.17%)
Mar 05, 2012	15.12	15.60	15.12	15.12	236	+0.12(+0.80%)
Mar 02, 2012	15.48	15.48	15.00	15.00	225	-0.48(-3.11%)
Mar 01, 2012	15.68	15.72	15.48	15.48	417	+0.00(+0.01%)
Feb 29, 2012	15.84	15.84	15.48	15.48	422	-0.36(-2.27%)
Feb 28, 2012	15.60	15.84	15.00	15.84	2,405	+0.60(+3.93%)
Feb 27, 2012	15.48	15.84	15.24	15.24	1,831	+0.00(+0.00%)
Feb 24, 2012	15.13	15.72	15.13	15.24	941	+0.36(+2.42%)
Feb 23, 2012	15.00	15.00	14.88	14.88	1,037	+0.00(+0.00%)
Feb 22, 2012	15.00	15.00	14.88	14.88	507	+0.00(+0.00%)
Feb 21, 2012	15.12	15.12	14.88	14.88	2,786	-0.12(-0.80%)
Feb 17, 2012	15.07	16.19	15.00	15.00	2,558	+0.00(+0.00%)
Feb 16, 2012	15.24	16.56	14.88	15.00	4,310	-0.36(-2.34%)
Feb 15, 2012	16.08	16.20	15.24	15.36	1,977	+0.00(+0.00%)
Feb 14, 2012	16.08	16.92	15.36	15.36	7,223	-0.72(-4.48%)
Feb 13, 2012	16.20	16.80	15.72	16.08	4,130	+0.24(+1.52%)
Feb 10, 2012	16.68	16.68	15.60	15.84	1,280	-0.60(-3.65%)
Feb 09, 2012	16.20	16.56	15.36	16.44	2,544	+0.24(+1.48%)
Feb 08, 2012	16.32	16.32	15.36	16.20	628	-0.24(-1.46%)
Feb 07, 2012	15.36	16.68	15.00	16.44	2,112	+1.32(+8.73%)
Feb 06, 2012	15.96	16.47	15.12	15.12	1,734	-0.24(-1.56%)
Feb 03, 2012	15.96	16.08	15.36	15.36	355	+0.12(+0.79%)
Feb 02, 2012	15.96	16.41	15.12	15.24	3,169	+0.12(+0.79%)
Feb 01, 2012	16.08	16.20	15.12	15.12	857	+0.00(+0.01%)
Jan 31, 2012	16.20	16.32	15.12	15.12	644	-0.24(-1.56%)
Jan 30, 2012	16.44	16.44	15.00	15.36	367	-0.84(-5.19%)
Jan 27, 2012	16.43	16.43	16.20	16.20	283	+0.72(+4.65%)
Jan 26, 2012	16.20	16.32	15.00	15.48	725	-0.24(-1.53%)
Jan 25, 2012	16.20	16.32	15.72	15.72	241	-0.36(-2.24%)
Jan 24, 2012	16.20	16.56	15.60	16.08	550	-0.22(-1.33%)
Jan 23, 2012	15.00	16.68	15.00	16.30	2,658	+1.30(+8.64%)
Jan 20, 2012	14.40	15.60	14.40	15.00	3,502	+0.00(+0.00%)
Jan 18, 2012	14.40	15.00	15.00	15.00	858	+0.36(+2.46%)
Jan 17, 2012	14.76	14.76	14.16	14.64	209	+0.48(+3.39%)
Jan 13, 2012	15.00	15.12	14.04	14.16	833	-0.84(-5.60%)
Jan 12, 2012	15.24	15.36	14.28	15.00	800	-0.36(-2.34%)
Jan 11, 2012	13.80	15.48	13.80	15.36	1,697	+1.68(+12.28%)
Jan 10, 2012	13.80	14.40	13.32	13.68	1,637	-0.36(-2.56%)
Jan 09, 2012	13.44	15.60	13.44	14.04	1,441	-0.56(-3.83%)
Jan 06, 2012	13.77	15.24	13.77	14.60	229	-0.04(-0.28%)
Jan 05, 2012	14.40	14.64	14.28	14.64	500	+0.24(+1.66%)
Jan 04, 2012	14.16	15.36	14.16	14.40	865	+0.72(+5.28%)
Dec 30, 2011	13.44	13.68	12.96	13.68	2,719	+0.12(+0.88%)
Dec 29, 2011	13.80	13.80	13.20	13.56	2,795	-0.00(-0.01%)
Dec 28, 2011	13.80	13.80	13.20	13.56	1,504	+0.36(+2.74%)
Dec 27, 2011	13.20	13.80	13.20	13.20	801	-0.60(-4.35%)
Dec 23, 2011	13.20	13.80	13.20	13.80	2,607	+0.84(+6.48%)
Dec 21, 2011	12.96	13.92	12.96	12.96	1,158	+0.00(+0.00%)
Dec 20, 2011	13.92	13.92	12.96	12.96	3,539	-0.36(-2.70%)
Dec 19, 2011	13.56	13.80	13.20	13.32	1,935	-0.83(-5.85%)
Dec 16, 2011	14.40	14.40	13.56	14.15	651	-0.04(-0.25%)
Dec 15, 2011	15.12	15.12	13.80	14.18	737	+0.38(+2.78%)
Dec 14, 2011	14.28	14.64	13.80	13.80	1,922	-0.53(-3.69%)
Dec 13, 2011	15.00	15.00	13.32	14.33	3,456	-0.67(-4.48%)
Dec 12, 2011	14.28	15.00	14.28	15.00	1,010	+0.36(+2.46%)
Dec 09, 2011	15.84	15.84	14.64	14.64	237	+0.00(+0.00%)
Dec 08, 2011	15.00	16.20	14.52	14.64	1,307	-0.72(-4.69%)
Dec 07, 2011	15.12	16.44	15.00	15.36	1,237	+0.00(+0.00%)
Dec 06, 2011	16.20	18.84	15.36	15.36	1,452	-1.44(-8.57%)
Dec 05, 2011	16.56	16.92	16.20	16.80	508	-0.39(-2.28%)
Dec 02, 2011	16.44	18.24	15.96	17.19	2,217	+0.68(+4.14%)
Dec 01, 2011	16.20	17.76	16.20	16.51	1,161	-0.89(-5.12%)
Nov 30, 2011	18.12	18.13	17.40	17.40	1,538	-0.60(-3.33%)
Nov 29, 2011	17.40	18.00	16.92	18.00	243	-0.60(-3.23%)
Nov 28, 2011	18.48	18.60	18.12	18.60	663	-0.34(-1.81%)
Nov 23, 2011	19.08	18.94	18.94	18.94	700	-0.14(-0.72%)
Nov 22, 2011	19.08	19.08	19.08	19.08	70	-0.96(-4.79%)
Nov 18, 2011	18.60	20.04	20.04	20.04	416	+2.04(+11.33%)
Nov 17, 2011	18.00	18.00	18.00	18.00	16	-0.84(-4.46%)
Nov 16, 2011	19.08	19.59	18.60	18.84	799	-1.56(-7.65%)
Nov 15, 2011	19.20	20.40	19.08	20.40	301	+0.96(+4.94%)
Nov 14, 2011	19.98	20.76	19.32	19.44	1,459	-0.36(-1.82%)
Nov 11, 2011	18.00	20.76	17.83	19.80	1,159	-1.20(-5.71%)
Nov 10, 2011	20.28	21.00	20.28	21.00	75	+0.72(+3.55%)
Nov 08, 2011	20.76	20.28	20.28	20.28	1,775	-0.64(-3.04%)
Nov 07, 2011	20.52	21.00	19.20	20.92	439	+0.40(+1.93%)
Nov 04, 2011	20.03	20.64	19.56	20.52	123	-0.45(-2.15%)
Nov 03, 2011	20.88	21.12	20.40	20.97	816	+0.14(+0.69%)
Nov 02, 2011	20.04	20.83	19.92	20.83	29	+0.91(+4.55%)
Nov 01, 2011	20.40	20.64	19.80	19.92	675	-0.72(-3.49%)
Oct 31, 2011	20.64	21.24	20.64	20.64	408	-0.72(-3.37%)
Oct 28, 2011	20.16	21.36	19.80	21.36	2,262	+0.72(+3.49%)
Oct 27, 2011	20.16	21.00	20.16	20.64	1,990	+0.60(+2.99%)
Oct 26, 2011	19.44	20.04	19.41	20.04	1,220	+0.60(+3.09%)
Oct 25, 2011	19.20	19.44	19.17	19.44	1,016	+0.24(+1.25%)
Oct 24, 2011	19.20	19.20	19.08	19.20	600	+0.24(+1.27%)
Oct 21, 2011	17.88	18.96	17.88	18.96	133	+0.96(+5.33%)
Oct 20, 2011	17.52	18.00	17.40	18.00	375	-0.09(-0.51%)
Oct 19, 2011	18.24	18.24	18.00	18.09	326	+0.18(+1.01%)
Oct 18, 2011	17.04	18.72	16.80	17.91	41	-0.45(-2.44%)
Oct 17, 2011	18.84	18.84	18.00	18.36	233	-0.35(-1.89%)
Oct 14, 2011	18.88	19.56	17.76	18.71	365	+0.11(+0.61%)
Oct 13, 2011	18.48	18.60	18.24	18.60	427	-0.84(-4.32%)
Oct 12, 2011	17.40	19.44	15.96	19.44	2,009	+2.16(+12.50%)
Oct 11, 2011	16.68	17.28	16.68	17.28	216	-0.12(-0.69%)
Oct 10, 2011	16.56	17.52	15.48	17.40	6,025	+1.15(+7.09%)
Oct 06, 2011	16.32	16.25	16.25	16.25	750	+0.47(+2.95%)
Oct 05, 2011	15.00	15.84	15.00	15.78	1,126	+0.18(+1.17%)
Oct 04, 2011	15.84	15.97	15.00	15.60	2,329	-0.84(-5.12%)
Oct 03, 2011	16.44	16.44	16.20	16.44	592	-0.36(-2.14%)
Sep 30, 2011	16.80	17.40	16.80	16.80	3,270	+0.02(+0.11%)
Sep 29, 2011	17.28	17.40	16.44	16.78	1,373	-0.38(-2.20%)
Sep 28, 2011	16.44	17.16	16.44	17.16	1,419	+0.60(+3.62%)
Sep 27, 2011	17.40	18.02	15.96	16.56	2,394	-1.68(-9.21%)
Sep 26, 2011	18.48	18.48	18.24	18.24	1,041	+0.24(+1.33%)
Sep 23, 2011	18.24	18.24	18.00	18.00	1,045	-0.72(-3.85%)
Sep 22, 2011	19.92	19.92	18.24	18.72	1,936	-1.92(-9.30%)
Sep 21, 2011	19.80	20.88	19.80	20.64	691	+0.60(+2.99%)
Sep 20, 2011	20.04	20.40	19.80	20.04	1,317	-0.96(-4.57%)
Sep 19, 2011	20.52	21.00	19.92	21.00	1,346	-0.24(-1.13%)
Sep 16, 2011	20.88	21.48	20.64	21.24	722	-0.24(-1.12%)
Sep 15, 2011	21.36	21.48	20.40	21.48	816	-0.48(-2.19%)
Sep 14, 2011	22.08	22.32	21.23	21.96	1,858	-0.24(-1.08%)
Sep 13, 2011	21.24	22.20	21.24	22.20	476	+1.08(+5.11%)
Sep 12, 2011	20.52	22.20	20.52	21.12	1,899	-0.12(-0.56%)
Sep 09, 2011	21.84	21.84	21.12	21.24	426	-0.24(-1.12%)
Sep 08, 2011	21.72	22.44	20.76	21.48	596	-0.24(-1.10%)
Sep 07, 2011	21.24	22.80	20.64	21.72	1,435	+0.62(+2.93%)
Sep 06, 2011	20.40	21.20	19.80	21.10	3,600	+0.34(+1.64%)
Sep 02, 2011	20.88	21.12	20.64	20.76	2,828	+0.00(+0.01%)
Sep 01, 2011	22.08	22.08	20.40	20.76	5,422	-1.44(-6.49%)
Aug 31, 2011	22.92	23.16	21.60	22.20	4,255	-0.84(-3.65%)
Aug 30, 2011	23.28	23.40	22.80	23.04	1,212	+0.12(+0.52%)
Aug 29, 2011	21.60	23.39	21.60	22.92	2,142	+1.32(+6.11%)
Aug 26, 2011	23.40	23.40	21.40	21.60	2,418	+0.00(+0.00%)
Aug 25, 2011	21.96	22.22	21.60	21.60	977	+0.00(+0.00%)
Aug 24, 2011	21.48	22.44	21.24	21.60	1,174	+0.48(+2.27%)
Aug 23, 2011	22.20	22.20	20.88	21.12	6,539	-1.32(-5.88%)
Aug 22, 2011	26.16	28.56	21.84	22.44	15,919	-3.36(-13.02%)
Aug 19, 2011	20.40	26.16	20.40	25.80	23,969	+4.56(+21.47%)
Aug 18, 2011	18.00	21.24	17.40	21.24	17,984	+2.88(+15.69%)
Aug 17, 2011	17.40	19.68	17.28	18.36	26,187	+1.08(+6.25%)
Aug 16, 2011	15.00	18.00	15.00	17.28	26,492	+1.20(+7.46%)
Aug 15, 2011	15.24	17.40	15.12	16.08	73,936	+2.16(+15.52%)
Aug 12, 2011	13.20	14.40	12.96	13.92	14,306	+1.56(+12.62%)
Aug 11, 2011	14.76	15.00	11.76	12.36	32,927	-2.40(-16.26%)
Aug 10, 2011	15.12	15.12	14.16	14.76	1,752	-0.36(-2.38%)
Aug 09, 2011	15.00	15.12	14.52	15.12	3,641	-0.24(-1.56%)
Aug 08, 2011	15.96	15.96	14.16	15.36	5,802	-0.30(-1.92%)
Aug 05, 2011	15.48	16.80	15.12	15.66	4,699	+0.54(+3.57%)
Aug 04, 2011	17.16	17.88	15.12	15.12	17,275	-1.68(-10.00%)
Aug 03, 2011	18.72	19.20	16.56	16.80	13,935	-1.93(-10.31%)
Aug 02, 2011	20.40	20.40	18.72	18.73	10,085	-1.67(-8.18%)
Aug 01, 2011	20.40	20.64	20.40	20.40	2,537	-0.36(-1.73%)
Jul 29, 2011	21.00	21.96	20.76	20.76	2,898	-0.96(-4.42%)
Jul 28, 2011	21.36	22.20	20.64	21.72	1,714	+0.36(+1.69%)
Jul 27, 2011	21.39	21.48	20.52	21.36	2,466	+0.60(+2.89%)
Jul 26, 2011	20.76	20.91	20.64	20.76	1,570	+0.00(+0.00%)
Jul 25, 2011	20.88	21.60	20.76	20.76	2,160	-0.84(-3.89%)
Jul 22, 2011	21.60	22.32	21.24	21.60	4,700	-0.84(-3.74%)
Jul 21, 2011	22.56	22.68	21.24	22.44	6,375	-0.36(-1.58%)
Jul 20, 2011	22.68	22.80	22.20	22.80	2,181	+0.36(+1.60%)
Jul 19, 2011	22.68	23.04	22.32	22.44	12,353	+0.12(+0.54%)
Jul 18, 2011	22.68	22.68	22.20	22.32	1,470	-0.26(-1.17%)
Jul 15, 2011	22.20	23.16	22.20	22.58	2,716	+0.16(+0.70%)
Jul 14, 2011	22.56	22.56	22.32	22.43	2,303	-0.13(-0.59%)
Jul 13, 2011	22.32	23.16	22.32	22.56	2,433	+0.24(+1.08%)
Jul 12, 2011	22.32	22.68	22.32	22.32	2,063	-0.00(-0.01%)
Jul 11, 2011	22.56	23.16	22.32	22.32	3,410	-0.48(-2.10%)
Jul 08, 2011	22.80	23.52	22.68	22.80	5,753	+0.00(+0.00%)
Jul 07, 2011	22.80	23.64	22.56	22.80	12,367	+0.24(+1.06%)
Jul 06, 2011	22.80	23.76	22.32	22.56	8,938	-0.24(-1.05%)
Jul 05, 2011	22.80	24.12	22.56	22.80	5,767	+0.00(+0.00%)
Jul 01, 2011	23.16	24.12	22.56	22.80	7,916	-0.12(-0.52%)
Jun 30, 2011	26.28	26.28	22.56	22.92	13,077	-1.32(-5.45%)
Jun 29, 2011	22.92	27.36	22.68	24.24	14,380	+1.68(+7.45%)
Jun 28, 2011	21.96	23.76	21.96	22.56	4,130	+0.60(+2.73%)
Jun 27, 2011	20.76	24.96	20.76	21.96	7,863	+1.08(+5.17%)
Jun 24, 2011	21.24	21.24	20.06	20.88	784	-0.36(-1.69%)
Jun 23, 2011	20.76	22.20	20.72	21.24	3,470	+1.44(+7.27%)
Jun 22, 2011	21.00	21.12	19.80	19.80	3,533	+0.00(+0.00%)
Jun 21, 2011	21.12	22.08	19.80	19.80	3,057	-1.44(-6.78%)
Jun 20, 2011	21.90	24.00	19.92	21.24	4,305	+1.20(+5.99%)
Jun 17, 2011	22.92	23.15	20.04	20.04	4,231	-2.88(-12.57%)
Jun 16, 2011	22.92	23.62	22.92	22.92	751	+0.00(+0.00%)
Jun 15, 2011	22.92	24.48	22.92	22.92	1,491	+0.00(+0.00%)
Jun 14, 2011	23.16	23.16	22.92	22.92	607	-0.36(-1.54%)
Jun 13, 2011	22.68	23.28	22.38	23.28	797	+1.68(+7.77%)
Jun 10, 2011	20.40	23.40	20.40	21.60	2,642	+1.56(+7.78%)
Jun 09, 2011	20.16	22.50	20.04	20.04	1,769	-0.72(-3.47%)
Jun 08, 2011	21.00	22.20	18.96	20.76	4,729	-0.72(-3.35%)
Jun 07, 2011	25.44	25.44	21.48	21.48	3,133	-4.08(-15.96%)
Jun 06, 2011	25.56	25.92	25.56	25.56	41	-0.24(-0.93%)
Jun 03, 2011	25.56	25.92	25.56	25.80	427	+0.00(+0.00%)
May 24, 2011	25.32	26.88	25.32	25.80	515	+0.36(+1.42%)
May 23, 2011	25.80	26.26	25.44	25.44	514	-0.36(-1.40%)
May 20, 2011	26.04	26.08	25.56	25.80	297	-1.08(-4.01%)
May 19, 2011	26.16	26.88	26.16	26.88	733	+0.72(+2.75%)
May 18, 2011	25.32	26.88	25.32	26.16	566	+0.24(+0.93%)
May 17, 2011	26.04	26.04	25.20	25.92	440	+0.48(+1.89%)
May 16, 2011	26.52	26.88	25.32	25.44	1,203	+0.00(+0.00%)
May 13, 2011	28.20	29.28	25.44	25.44	6,201	-2.88(-10.17%)
May 12, 2011	29.16	29.76	26.40	28.32	7,674	-1.08(-3.67%)
May 11, 2011	29.40	29.40	28.20	29.40	1,716	-0.36(-1.21%)
May 10, 2011	29.04	29.76	28.80	29.76	1,146	+0.72(+2.48%)
May 09, 2011	29.76	30.35	28.92	29.04	808	+0.60(+2.11%)
May 06, 2011	29.04	30.96	27.51	28.44	1,633	+0.36(+1.28%)
May 05, 2011	28.80	30.60	28.08	28.08	1,985	-0.48(-1.68%)
May 04, 2011	31.80	31.85	28.56	28.56	2,693	-3.48(-10.86%)
May 03, 2011	32.52	32.70	31.20	32.04	3,142	+0.84(+2.69%)

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.

Financial News

China Jojo Drugstore (NQ: CJJD )

Historical Prices

Popular Pages