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
Baidu.com SP ADR
(NQ:
BIDU
)
97.20
-1.71 (-1.73%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
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 (%)
Feb 28, 2006
5.430
5.390
5.050
5.142
10,306,480
-0.29(-5.30%)
Feb 27, 2006
5.276
5.444
5.251
5.430
10,465,760
+0.14(+2.72%)
Feb 24, 2006
5.177
5.341
5.160
5.286
8,519,330
+0.06(+1.07%)
Feb 23, 2006
5.367
5.445
5.230
5.230
14,106,480
-0.24(-4.44%)
Feb 22, 2006
6.007
6.150
5.450
5.473
56,328,468
+0.30(+5.88%)
Feb 21, 2006
5.085
5.269
5.025
5.169
19,775,240
+0.16(+3.26%)
Feb 17, 2006
4.945
5.048
4.851
5.006
4,848,460
+0.11(+2.14%)
Feb 16, 2006
5.053
5.099
4.901
4.901
3,869,000
-0.02(-0.49%)
Feb 15, 2006
4.848
5.136
4.848
4.925
6,760,410
+0.03(+0.65%)
Feb 14, 2006
4.889
4.985
4.822
4.893
2,399,970
-0.02(-0.47%)
Feb 13, 2006
4.749
5.000
4.705
4.916
2,593,600
+0.07(+1.36%)
Feb 10, 2006
4.923
5.050
4.810
4.850
3,420,460
-0.08(-1.66%)
Feb 09, 2006
4.990
5.200
4.852
4.932
9,269,610
+0.01(+0.22%)
Feb 08, 2006
4.547
4.990
4.455
4.921
9,538,940
+0.41(+8.99%)
Feb 07, 2006
4.612
4.784
4.485
4.515
6,256,910
-0.05(-1.05%)
Feb 06, 2006
4.650
4.679
4.444
4.563
8,162,910
-0.05(-1.06%)
Feb 03, 2006
4.903
4.949
4.606
4.612
8,744,660
-0.29(-5.97%)
Feb 02, 2006
5.148
5.149
4.859
4.905
9,260,160
-0.20(-3.84%)
Feb 01, 2006
5.302
5.370
5.068
5.101
10,892,790
-0.35(-6.42%)
Jan 31, 2006
5.300
5.451
5.268
5.451
5,969,850
+0.20(+3.81%)
Jan 30, 2006
5.099
5.297
5.049
5.251
3,904,660
+0.08(+1.53%)
Jan 27, 2006
5.200
5.350
5.149
5.172
4,066,960
-0.01(-0.27%)
Jan 26, 2006
5.322
5.365
5.151
5.186
5,259,030
-0.06(-1.22%)
Jan 25, 2006
5.506
5.575
5.200
5.250
10,193,850
-0.39(-6.95%)
Jan 24, 2006
5.750
5.888
5.635
5.642
7,272,620
+0.01(+0.21%)
Jan 23, 2006
6.150
6.153
5.600
5.630
12,457,140
-0.46(-7.49%)
Jan 20, 2006
6.255
6.300
6.078
6.086
6,792,360
-0.14(-2.31%)
Jan 19, 2006
6.348
6.364
6.226
6.230
4,407,220
-0.02(-0.32%)
Jan 18, 2006
6.152
6.385
6.132
6.250
6,726,130
-0.22(-3.46%)
Jan 17, 2006
6.500
6.700
6.430
6.474
6,749,190
-0.08(-1.21%)
Jan 13, 2006
6.451
6.836
6.399
6.553
13,515,340
+0.09(+1.36%)
Jan 12, 2006
6.551
6.650
6.450
6.465
3,835,000
-0.07(-1.07%)
Jan 11, 2006
6.698
6.850
6.530
6.535
7,957,420
-0.13(-1.99%)
Jan 10, 2006
6.616
6.786
6.616
6.668
6,400,650
+0.05(+0.83%)
Jan 09, 2006
6.600
6.990
6.506
6.613
14,746,230
+0.03(+0.44%)
Jan 06, 2006
6.658
6.728
6.553
6.584
5,053,100
-0.04(-0.55%)
Jan 05, 2006
6.667
6.750
6.550
6.620
4,949,820
-0.01(-0.15%)
Jan 04, 2006
6.269
6.720
6.266
6.630
17,496,380
+0.28(+4.41%)
Jan 03, 2006
6.425
6.448
6.275
6.350
5,010,820
+0.06(+0.92%)
Dec 30, 2005
6.343
6.375
6.270
6.292
6,138,840
-0.07(-1.15%)
Dec 29, 2005
6.599
6.599
6.350
6.365
5,528,230
-0.11(-1.73%)
Dec 28, 2005
6.514
6.620
6.452
6.477
4,639,000
-0.06(-0.97%)
Dec 27, 2005
6.644
6.708
6.521
6.540
4,092,000
-0.13(-2.02%)
Dec 23, 2005
6.438
6.800
6.412
6.675
9,317,970
+0.20(+3.14%)
Dec 22, 2005
6.473
6.547
6.400
6.472
3,921,980
+0.02(+0.36%)
Dec 21, 2005
6.580
6.610
6.400
6.449
5,834,290
-0.06(-0.88%)
Dec 20, 2005
6.700
6.813
6.500
6.506
6,795,550
-0.15(-2.22%)
Dec 19, 2005
6.479
6.866
6.403
6.654
14,063,770
+0.08(+1.26%)
Dec 16, 2005
6.930
6.987
6.571
6.571
8,430,730
-0.31(-4.56%)
Dec 15, 2005
7.009
7.050
6.851
6.885
4,315,000
-0.06(-0.79%)
Dec 14, 2005
6.930
7.138
6.893
6.940
13,127,030
-0.48(-6.44%)
Dec 13, 2005
7.570
7.599
7.375
7.418
5,807,380
-0.17(-2.23%)
Dec 12, 2005
7.647
7.738
7.538
7.587
2,341,580
+0.00(+0.04%)
Dec 09, 2005
7.725
7.785
7.529
7.584
3,107,490
-0.14(-1.79%)
Dec 08, 2005
7.808
7.819
7.620
7.722
2,654,470
-0.05(-0.59%)
Dec 07, 2005
7.867
7.926
7.702
7.768
2,765,220
-0.05(-0.64%)
Dec 06, 2005
7.850
8.028
7.736
7.818
5,197,120
+0.02(+0.23%)
Dec 05, 2005
7.989
8.030
7.766
7.800
3,372,780
-0.09(-1.14%)
Dec 02, 2005
7.995
8.150
7.855
7.890
6,624,710
-0.08(-1.03%)
Dec 01, 2005
7.998
8.098
7.855
7.972
7,751,200
+0.17(+2.23%)
Nov 30, 2005
7.750
7.920
7.600
7.798
11,102,500
+0.16(+2.08%)
Nov 29, 2005
7.850
8.035
7.568
7.639
10,266,250
-0.21(-2.64%)
Nov 28, 2005
8.409
8.548
7.800
7.846
15,507,330
-0.53(-6.34%)
Nov 25, 2005
8.187
8.515
8.187
8.377
13,691,220
+0.33(+4.08%)
Nov 23, 2005
7.440
8.261
7.333
8.049
26,557,820
+0.58(+7.72%)
Nov 22, 2005
7.166
7.580
7.089
7.472
14,253,490
+0.31(+4.36%)
Nov 21, 2005
7.175
7.339
6.975
7.160
7,181,490
+0.07(+0.96%)
Nov 18, 2005
7.318
7.350
7.030
7.092
6,655,430
-0.23(-3.09%)
Nov 17, 2005
7.062
7.375
6.975
7.318
10,270,870
+0.37(+5.29%)
Nov 16, 2005
6.950
6.950
6.838
6.950
3,193,110
+0.07(+0.99%)
Nov 15, 2005
7.000
7.002
6.833
6.882
3,946,920
-0.12(-1.69%)
Nov 14, 2005
7.045
7.105
6.956
7.000
2,660,030
-0.01(-0.07%)
Nov 11, 2005
7.147
7.155
6.949
7.005
3,230,220
-0.04(-0.54%)
Nov 10, 2005
7.086
7.100
6.904
7.043
4,057,640
+0.04(+0.63%)
Nov 09, 2005
7.211
7.365
6.932
6.999
6,673,680
-0.18(-2.51%)
Nov 08, 2005
7.380
7.470
7.055
7.179
8,691,050
-0.08(-1.12%)
Nov 07, 2005
6.860
7.424
6.830
7.260
25,884,640
+0.43(+6.30%)
Nov 04, 2005
6.860
6.925
6.767
6.830
3,946,860
+0.00(+0.07%)
Nov 03, 2005
6.955
6.969
6.750
6.825
6,091,020
-0.02(-0.36%)
Nov 02, 2005
6.939
7.020
6.782
6.850
5,969,890
-0.02(-0.29%)
Nov 01, 2005
6.963
7.098
6.798
6.870
9,357,470
-0.07(-1.07%)
Oct 31, 2005
6.971
7.034
6.844
6.944
10,879,860
+0.13(+1.98%)
Oct 28, 2005
7.115
7.197
6.750
6.809
11,810,800
-0.23(-3.21%)
Oct 27, 2005
6.953
7.423
6.900
7.035
39,723,500
-1.07(-13.20%)
Oct 26, 2005
7.970
8.450
7.631
8.105
45,880,308
+0.12(+1.55%)
Oct 25, 2005
8.444
8.970
7.457
7.981
60,976,348
-0.12(-1.46%)
Oct 24, 2005
7.305
8.300
7.120
8.099
46,882,368
+1.10(+15.70%)
Oct 21, 2005
7.060
7.295
6.925
7.000
18,104,400
+0.40(+6.06%)
Oct 20, 2005
6.556
6.849
6.552
6.600
8,197,560
+0.02(+0.30%)
Oct 19, 2005
6.777
6.777
6.503
6.580
10,637,390
-0.16(-2.33%)
Oct 18, 2005
6.650
7.009
6.530
6.737
14,341,400
+0.08(+1.16%)
Oct 17, 2005
6.800
6.820
6.464
6.660
11,520,990
-0.07(-1.00%)
Oct 14, 2005
6.342
6.780
6.321
6.727
13,271,010
+0.50(+8.12%)
Oct 13, 2005
6.345
6.374
6.008
6.222
8,818,360
-0.14(-2.17%)
Oct 12, 2005
6.544
6.579
6.310
6.360
8,383,150
-0.17(-2.53%)
Oct 11, 2005
6.577
6.629
6.429
6.525
6,875,660
-0.02(-0.31%)
Oct 10, 2005
6.770
6.770
6.448
6.545
8,108,340
-0.17(-2.60%)
Oct 07, 2005
6.900
6.950
6.659
6.720
9,243,480
-0.11(-1.55%)
Oct 06, 2005
7.001
7.008
6.680
6.826
11,710,550
-0.00(-0.06%)
Oct 05, 2005
7.333
7.437
6.825
6.830
30,067,710
-0.21(-2.97%)
Oct 04, 2005
6.850
7.325
6.812
7.039
36,783,528
+0.43(+6.47%)
Oct 03, 2005
6.444
6.698
6.380
6.611
20,351,460
+0.21(+3.26%)
Sep 30, 2005
6.500
6.625
6.335
6.402
15,284,520
-0.10(-1.51%)
Sep 29, 2005
6.590
6.898
6.376
6.500
31,798,330
-0.07(-1.08%)
Sep 28, 2005
7.262
7.300
6.512
6.571
47,983,208
-0.68(-9.37%)
Sep 27, 2005
7.725
7.819
7.173
7.250
31,836,580
-0.48(-6.19%)
Sep 26, 2005
8.080
8.089
7.614
7.728
20,425,310
-0.19(-2.36%)
Sep 23, 2005
7.915
8.029
7.879
7.915
9,719,010
-0.00(-0.05%)
Sep 22, 2005
7.919
8.225
7.897
7.919
18,579,070
-0.11(-1.38%)
Sep 21, 2005
7.960
8.112
7.859
8.030
20,463,490
-0.02(-0.25%)
Sep 20, 2005
8.077
8.296
7.955
8.050
23,613,360
+0.10(+1.22%)
Sep 19, 2005
7.804
8.294
7.773
7.953
38,860,640
+0.12(+1.51%)
Sep 16, 2005
8.290
8.427
7.768
7.835
49,888,868
-0.36(-4.45%)
Sep 15, 2005
8.360
8.694
8.001
8.200
77,849,336
+0.07(+0.84%)
Sep 14, 2005
8.722
9.421
8.099
8.132
166,734,000
-3.23(-28.41%)
Sep 13, 2005
11.39
12.25
10.85
11.36
1,611,849,856
+0.13(+1.19%)
Sep 12, 2005
10.03
11.53
9.980
11.22
181,688,000
+1.59(+16.56%)
Sep 09, 2005
8.400
9.785
8.348
9.630
59,020,260
+1.28(+15.27%)
Sep 08, 2005
8.200
8.450
8.157
8.354
25,071,850
+0.10(+1.16%)
Sep 07, 2005
7.830
8.370
7.730
8.258
40,391,048
+0.48(+6.14%)
Sep 06, 2005
7.898
7.937
7.701
7.780
7,121,290
-0.02(-0.28%)
Sep 02, 2005
8.008
8.020
7.650
7.802
7,287,490
-0.09(-1.14%)
Sep 01, 2005
8.120
8.195
7.851
7.892
10,667,270
-0.21(-2.57%)
Aug 31, 2005
8.180
8.265
8.050
8.100
10,926,960
+0.00(+0.00%)
Aug 30, 2005
8.142
8.417
8.062
8.100
38,209,208
+0.24(+3.05%)
Aug 29, 2005
7.880
8.064
7.762
7.860
13,424,320
-0.03(-0.35%)
Aug 26, 2005
7.915
8.185
7.831
7.888
24,809,630
-0.01(-0.15%)
Aug 25, 2005
8.022
8.140
7.802
7.900
27,169,990
+0.12(+1.54%)
Aug 24, 2005
7.753
8.500
7.500
7.780
87,755,720
-0.42(-5.12%)
Aug 23, 2005
7.170
8.200
7.154
8.200
67,704,672
+0.93(+12.81%)
Aug 22, 2005
7.900
8.033
7.213
7.269
25,366,340
-0.69(-8.62%)
Aug 19, 2005
8.210
8.486
7.939
7.955
18,264,040
-0.29(-3.55%)
Aug 18, 2005
8.815
8.836
8.165
8.248
22,323,260
-0.33(-3.88%)
Aug 17, 2005
9.279
9.299
8.511
8.581
20,166,010
-0.57(-6.23%)
Aug 16, 2005
9.389
9.561
9.080
9.151
18,578,050
-0.15(-1.60%)
Aug 15, 2005
9.675
9.798
9.250
9.300
19,266,170
-0.20(-2.11%)
Aug 12, 2005
9.800
9.975
9.458
9.500
29,948,460
-0.29(-2.96%)
Aug 11, 2005
9.120
10.05
9.060
9.790
73,243,832
+0.61(+6.70%)
Aug 10, 2005
10.10
10.35
8.830
9.175
49,632,060
-0.43(-4.53%)
Aug 09, 2005
12.05
12.53
9.569
9.610
86,736,568
-1.94(-16.80%)
Aug 08, 2005
13.78
15.40
11.52
11.55
155,023,552
-0.70(-5.75%)
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
.