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
Netease Inc ADR
(NQ:
NTES
)
94.02
+0.95 (+1.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2010
5.362
5.465
5.323
5.361
4,463,559
+0.01(+0.18%)
Jan 28, 2010
5.480
5.518
5.313
5.351
8,893,498
-0.10(-1.83%)
Jan 27, 2010
5.413
5.495
5.372
5.451
10,071,264
+0.08(+1.46%)
Jan 26, 2010
5.457
5.490
5.284
5.372
7,122,324
-0.16(-2.92%)
Jan 25, 2010
5.469
5.693
5.449
5.534
11,159,462
+0.06(+1.09%)
Jan 22, 2010
5.871
5.871
5.446
5.474
12,154,720
-0.37(-6.31%)
Jan 21, 2010
5.941
6.042
5.827
5.843
6,054,262
-0.07(-1.19%)
Jan 20, 2010
6.075
6.075
5.885
5.913
7,527,790
-0.17(-2.74%)
Jan 19, 2010
6.111
6.189
6.064
6.080
5,780,356
-0.02(-0.29%)
Jan 15, 2010
6.397
6.098
6.098
6.098
9,514,861
-0.30(-4.68%)
Jan 14, 2010
6.253
6.436
6.162
6.397
4,704,958
+0.13(+2.06%)
Jan 13, 2010
6.536
6.536
6.220
6.268
7,135,387
-0.00(-0.05%)
Jan 12, 2010
6.188
6.354
6.123
6.271
8,977,805
-0.10(-1.64%)
Jan 11, 2010
6.570
6.595
6.343
6.376
4,748,454
-0.13(-1.98%)
Jan 08, 2010
6.609
6.624
6.492
6.505
5,376,065
-0.12(-1.87%)
Jan 07, 2010
6.717
6.758
6.605
6.629
4,848,657
-0.22(-3.20%)
Jan 06, 2010
6.817
6.915
6.766
6.848
5,123,603
+0.01(+0.12%)
Jan 05, 2010
6.778
6.846
6.701
6.840
6,722,952
+0.03(+0.46%)
Jan 04, 2010
6.209
6.824
6.188
6.809
13,323,498
+0.66(+10.74%)
Dec 31, 2009
6.037
6.149
6.149
6.149
3,507,729
+0.10(+1.65%)
Dec 30, 2009
6.139
6.153
6.008
6.049
3,645,933
-0.09(-1.41%)
Dec 29, 2009
6.171
6.171
6.088
6.136
2,060,566
+0.03(+0.48%)
Dec 28, 2009
6.140
6.207
6.091
6.106
2,741,694
-0.06(-0.90%)
Dec 24, 2009
6.155
6.209
6.153
6.162
983,681
+0.03(+0.53%)
Dec 23, 2009
6.059
6.160
6.034
6.129
6,365,540
+0.06(+0.94%)
Dec 22, 2009
6.132
6.144
6.036
6.072
2,089,788
-0.02(-0.32%)
Dec 21, 2009
6.083
6.165
6.082
6.091
3,863,586
+0.01(+0.19%)
Dec 18, 2009
6.126
6.133
6.042
6.080
8,355,774
-0.05(-0.83%)
Dec 17, 2009
6.186
6.186
6.098
6.131
4,795,145
-0.02(-0.32%)
Dec 16, 2009
6.129
6.207
6.090
6.150
6,409,037
+0.10(+1.65%)
Dec 15, 2009
6.023
6.114
6.019
6.051
7,666,141
+0.00(+0.00%)
Dec 14, 2009
6.006
6.065
5.948
6.051
4,827,909
+0.06(+1.06%)
Dec 11, 2009
5.987
6.010
5.893
5.987
4,332,887
+0.05(+0.88%)
Dec 10, 2009
5.913
5.982
5.895
5.934
7,924,843
+0.02(+0.30%)
Dec 09, 2009
6.023
6.031
5.891
5.916
9,240,802
-0.10(-1.63%)
Dec 08, 2009
6.036
6.088
5.992
6.015
5,179,239
-0.07(-1.16%)
Dec 07, 2009
6.162
6.191
6.041
6.085
5,741,014
-0.08(-1.30%)
Dec 04, 2009
6.333
6.374
6.059
6.165
9,859,179
-0.17(-2.66%)
Dec 03, 2009
6.503
6.528
6.332
6.333
7,912,484
-0.17(-2.56%)
Dec 02, 2009
6.542
6.627
6.456
6.500
7,372,087
+0.00(+0.03%)
Dec 01, 2009
6.291
6.510
6.268
6.498
7,753,544
+0.25(+3.97%)
Nov 30, 2009
6.124
6.345
6.119
6.250
6,637,183
+0.15(+2.41%)
Nov 27, 2009
6.011
6.152
5.939
6.103
2,906,379
-0.07(-1.19%)
Nov 25, 2009
6.137
6.194
6.085
6.176
3,117,896
+0.05(+0.83%)
Nov 24, 2009
6.142
6.160
6.055
6.126
7,248,983
-0.06(-0.98%)
Nov 23, 2009
6.317
6.374
6.129
6.186
9,582,030
-0.07(-1.05%)
Nov 20, 2009
6.073
6.256
6.028
6.252
11,161,310
+0.17(+2.82%)
Nov 19, 2009
6.057
6.203
5.894
6.080
30,665,630
-0.57(-8.58%)
Nov 18, 2009
6.804
6.856
6.577
6.650
10,058,899
-0.20(-2.98%)
Nov 17, 2009
6.799
6.921
6.745
6.855
8,677,754
+0.08(+1.11%)
Nov 16, 2009
6.606
6.817
6.588
6.779
7,159,304
+0.24(+3.67%)
Nov 13, 2009
6.663
6.791
6.431
6.539
11,677,233
-0.27(-3.94%)
Nov 12, 2009
6.905
6.922
6.788
6.807
6,544,280
-0.11(-1.65%)
Nov 11, 2009
6.891
6.928
6.851
6.922
4,565,512
+0.09(+1.34%)
Nov 10, 2009
6.824
6.864
6.775
6.830
3,412,960
-0.03(-0.50%)
Nov 09, 2009
6.719
6.935
6.704
6.864
6,791,167
+0.22(+3.24%)
Nov 06, 2009
6.430
6.681
6.413
6.649
8,238,006
+0.17(+2.68%)
Nov 05, 2009
6.410
6.524
6.410
6.475
9,528,352
+0.01(+0.10%)
Nov 04, 2009
6.302
6.495
6.140
6.469
11,216,039
+0.23(+3.75%)
Nov 03, 2009
6.016
6.261
5.998
6.235
12,421,498
+0.08(+1.22%)
Nov 02, 2009
5.894
6.201
5.825
6.160
29,856,308
-0.15(-2.41%)
Oct 30, 2009
6.261
6.351
6.234
6.312
11,794,952
+0.02(+0.34%)
Oct 29, 2009
5.928
6.356
5.928
6.291
13,693,990
+0.41(+6.92%)
Oct 28, 2009
5.884
5.982
5.817
5.884
11,530,481
+0.05(+0.81%)
Oct 27, 2009
6.049
6.096
5.789
5.836
16,378,379
-0.28(-4.57%)
Oct 26, 2009
6.047
6.242
5.987
6.116
10,783,560
+0.00(+0.05%)
Oct 23, 2009
6.119
6.157
6.003
6.113
6,612,580
-0.02(-0.40%)
Oct 22, 2009
6.220
6.238
5.949
6.137
13,435,154
-0.08(-1.26%)
Oct 21, 2009
6.260
6.436
6.211
6.216
7,687,837
-0.14(-2.24%)
Oct 20, 2009
6.307
6.492
6.283
6.358
5,635,262
-0.08(-1.17%)
Oct 19, 2009
6.314
6.474
6.220
6.433
8,604,754
+0.15(+2.31%)
Oct 16, 2009
6.521
6.521
6.252
6.287
12,016,925
-0.22(-3.32%)
Oct 15, 2009
6.538
6.680
6.471
6.503
9,918,088
-0.03(-0.50%)
Oct 14, 2009
6.738
6.779
6.485
6.536
21,888,230
-0.10(-1.53%)
Oct 13, 2009
6.361
6.685
6.292
6.637
40,385,448
+0.37(+5.89%)
Oct 12, 2009
6.552
6.644
5.908
6.268
56,268,328
-0.35(-5.33%)
Oct 09, 2009
6.712
6.755
6.456
6.621
26,992,482
-0.19(-2.83%)
Oct 08, 2009
7.273
7.273
6.771
6.814
19,440,688
-0.45(-6.17%)
Oct 07, 2009
7.270
7.346
7.159
7.262
5,933,000
-0.01(-0.11%)
Oct 06, 2009
7.054
7.316
7.046
7.270
8,822,114
+0.24(+3.44%)
Oct 05, 2009
7.160
7.231
6.982
7.028
14,386,279
-0.15(-2.14%)
Oct 02, 2009
7.191
7.407
7.152
7.182
8,340,601
-0.14(-1.88%)
Oct 01, 2009
7.481
7.629
7.219
7.319
7,564,593
-0.15(-1.97%)
Sep 30, 2009
7.464
7.520
7.193
7.466
7,973,516
+0.05(+0.66%)
Sep 29, 2009
7.232
7.461
7.110
7.417
9,856,756
+0.21(+2.93%)
Sep 28, 2009
7.353
7.365
7.175
7.206
7,166,628
-0.05(-0.63%)
Sep 25, 2009
7.500
7.642
7.219
7.252
12,733,192
-0.26(-3.42%)
Sep 24, 2009
7.682
7.723
7.363
7.508
16,175,245
-0.17(-2.26%)
Sep 23, 2009
7.365
7.927
7.365
7.682
28,097,694
+0.34(+4.68%)
Sep 22, 2009
7.190
7.436
7.175
7.338
14,635,926
+0.18(+2.53%)
Sep 21, 2009
7.402
7.404
7.049
7.157
13,603,412
-0.24(-3.21%)
Sep 18, 2009
7.453
7.453
7.231
7.394
9,627,558
-0.04(-0.51%)
Sep 17, 2009
7.330
7.513
7.199
7.432
11,879,761
+0.18(+2.50%)
Sep 16, 2009
7.007
7.288
7.005
7.250
22,501,812
+0.36(+5.24%)
Sep 15, 2009
6.974
7.003
6.775
6.889
17,092,400
-0.07(-0.99%)
Sep 14, 2009
7.067
7.103
6.945
6.958
9,199,251
-0.15(-2.05%)
Sep 11, 2009
7.286
7.340
7.074
7.103
7,100,921
-0.16(-2.18%)
Sep 10, 2009
7.299
7.418
7.216
7.262
4,835,000
-0.08(-1.16%)
Sep 09, 2009
7.250
7.427
7.213
7.347
8,596,788
+0.12(+1.63%)
Sep 08, 2009
7.028
7.320
7.021
7.229
10,334,549
+0.28(+4.02%)
Sep 04, 2009
6.783
6.958
6.750
6.949
4,148,940
+0.20(+2.90%)
Sep 03, 2009
6.861
6.863
6.724
6.753
10,902,332
-0.02(-0.24%)
Sep 02, 2009
6.717
6.814
6.701
6.770
5,340,687
+0.00(+0.05%)
Sep 01, 2009
6.815
7.016
6.752
6.766
8,391,415
-0.10(-1.41%)
Aug 31, 2009
6.891
6.915
6.683
6.863
8,098,480
-0.01(-0.14%)
Aug 28, 2009
7.026
7.074
6.773
6.873
7,986,854
-0.07(-0.94%)
Aug 27, 2009
7.020
7.023
6.840
6.938
9,082,798
-0.06(-0.86%)
Aug 26, 2009
6.941
7.025
6.905
6.998
7,412,028
+0.04(+0.56%)
Aug 25, 2009
6.941
7.003
6.873
6.959
4,984,585
+0.05(+0.71%)
Aug 24, 2009
7.020
7.090
6.900
6.910
5,731,787
-0.04(-0.52%)
Aug 21, 2009
6.895
6.987
6.812
6.946
11,591,305
+0.12(+1.82%)
Aug 20, 2009
6.773
6.913
6.773
6.822
6,853,826
+0.05(+0.72%)
Aug 19, 2009
6.538
6.851
6.500
6.773
9,461,520
+0.01(+0.14%)
Aug 18, 2009
6.608
6.773
6.524
6.763
12,074,427
+0.19(+2.91%)
Aug 17, 2009
6.518
6.603
6.145
6.572
16,532,694
-0.21(-3.11%)
Aug 14, 2009
6.824
7.028
6.693
6.783
20,943,794
-0.06(-0.81%)
Aug 13, 2009
6.832
7.059
6.578
6.838
53,610,304
-0.79(-10.31%)
Aug 12, 2009
7.356
7.672
7.276
7.624
16,449,886
+0.27(+3.64%)
Aug 11, 2009
7.363
7.662
7.320
7.356
11,562,009
-0.06(-0.77%)
Aug 10, 2009
7.150
7.435
7.135
7.414
11,024,592
+0.26(+3.68%)
Aug 07, 2009
7.255
7.379
7.105
7.150
6,890,341
-0.04(-0.52%)
Aug 06, 2009
7.340
7.365
7.082
7.188
12,422,367
-0.26(-3.53%)
Aug 05, 2009
7.289
7.463
7.072
7.451
13,702,085
+0.05(+0.68%)
Aug 04, 2009
7.490
7.500
7.343
7.401
7,546,604
-0.10(-1.35%)
Aug 03, 2009
7.347
7.631
7.342
7.502
14,270,199
+0.30(+4.18%)
Jul 31, 2009
7.075
7.289
7.034
7.201
10,803,562
+0.20(+2.87%)
Jul 30, 2009
6.868
7.139
6.817
7.000
11,378,351
+0.16(+2.37%)
Jul 29, 2009
6.815
6.861
6.703
6.838
9,190,538
+0.02(+0.34%)
Jul 28, 2009
6.676
6.935
6.606
6.815
12,184,725
+0.08(+1.24%)
Jul 27, 2009
6.922
7.008
6.644
6.732
16,866,488
-0.16(-2.35%)
Jul 24, 2009
6.990
7.061
6.778
6.894
15,887,132
-0.19(-2.74%)
Jul 23, 2009
7.219
7.322
7.047
7.088
18,501,654
-0.04(-0.53%)
Jul 22, 2009
6.781
7.301
6.691
7.126
23,279,502
+0.32(+4.76%)
Jul 21, 2009
6.776
6.850
6.549
6.802
15,283,733
+0.10(+1.56%)
Jul 20, 2009
6.531
6.776
6.464
6.698
14,407,798
+0.30(+4.62%)
Jul 17, 2009
6.413
6.554
6.348
6.402
21,257,726
+0.13(+2.03%)
Jul 16, 2009
6.033
6.299
5.956
6.274
20,028,554
+0.36(+6.17%)
Jul 15, 2009
5.892
6.060
5.846
5.910
16,328,269
+0.12(+2.00%)
Jul 14, 2009
5.753
5.849
5.732
5.794
8,625,153
+0.07(+1.26%)
Jul 13, 2009
5.583
5.753
5.472
5.722
13,180,766
+0.11(+1.98%)
Jul 10, 2009
5.626
5.660
5.496
5.611
5,821,968
+0.01(+0.23%)
Jul 09, 2009
5.387
5.683
5.387
5.598
13,571,186
+0.27(+5.00%)
Jul 08, 2009
5.555
5.684
5.134
5.331
22,971,326
-0.23(-4.17%)
Jul 07, 2009
5.544
5.745
5.501
5.563
15,245,303
+0.02(+0.38%)
Jul 06, 2009
5.379
5.544
5.336
5.542
9,459,562
+0.06(+1.13%)
Jul 02, 2009
5.552
5.596
5.282
5.480
11,443,819
-0.18(-3.18%)
Jul 01, 2009
5.686
5.836
5.478
5.660
17,079,056
-0.09(-1.56%)
Jun 30, 2009
5.768
5.910
5.622
5.750
15,409,437
-0.13(-2.17%)
Jun 29, 2009
6.253
6.266
5.823
5.877
13,333,654
-0.28(-4.56%)
Jun 26, 2009
6.129
6.289
6.083
6.158
10,494,804
+0.03(+0.43%)
Jun 25, 2009
6.051
6.153
5.877
6.132
11,346,785
+0.14(+2.37%)
Jun 24, 2009
5.557
6.029
5.500
5.990
19,321,244
+0.43(+7.79%)
Jun 23, 2009
5.482
5.595
5.408
5.557
10,900,325
+0.03(+0.59%)
Jun 22, 2009
5.779
5.779
5.459
5.524
16,550,957
-0.25(-4.41%)
Jun 19, 2009
5.820
5.903
5.720
5.779
14,308,048
+0.00(+0.03%)
Jun 18, 2009
5.737
5.802
4.124
5.778
11,186,175
+0.04(+0.77%)
Jun 17, 2009
5.747
5.849
5.693
5.733
11,650,012
-0.02(-0.31%)
Jun 16, 2009
5.729
5.838
5.680
5.751
13,519,669
+0.02(+0.43%)
Jun 15, 2009
5.706
5.779
5.567
5.727
13,429,354
-0.12(-1.99%)
Jun 12, 2009
5.959
5.959
5.678
5.843
16,242,885
-0.15(-2.48%)
Jun 11, 2009
5.956
6.145
5.928
5.992
22,024,042
-0.24(-3.78%)
Jun 10, 2009
6.265
6.332
6.088
6.227
13,642,124
-0.02(-0.31%)
Jun 09, 2009
6.039
6.252
6.039
6.247
10,077,627
+0.12(+1.95%)
Jun 08, 2009
5.959
6.296
5.912
6.127
11,570,269
-0.07(-1.19%)
Jun 05, 2009
6.114
6.266
6.077
6.201
13,910,781
+0.10(+1.66%)
Jun 04, 2009
5.938
6.113
5.848
6.100
16,036,582
+0.17(+2.87%)
Jun 03, 2009
5.866
5.933
5.781
5.930
14,245,254
+0.08(+1.28%)
Jun 02, 2009
5.884
5.962
5.769
5.854
9,379,190
+0.00(+0.03%)
Jun 01, 2009
5.794
5.874
5.737
5.853
18,681,090
+0.20(+3.56%)
May 29, 2009
5.673
5.717
5.573
5.652
14,124,720
+0.05(+0.96%)
May 28, 2009
5.287
5.617
5.238
5.598
24,587,984
+0.43(+8.32%)
May 27, 2009
5.300
5.330
5.153
5.168
14,202,584
-0.07(-1.34%)
May 26, 2009
5.436
5.460
5.186
5.238
21,243,428
-0.11(-2.14%)
May 22, 2009
5.230
5.500
5.181
5.353
23,087,064
+0.16(+3.12%)
May 21, 2009
4.779
5.256
4.774
5.191
30,864,916
+0.45(+9.52%)
May 20, 2009
4.946
5.073
4.614
4.740
33,559,292
-0.26(-5.17%)
May 19, 2009
5.070
5.103
4.985
4.998
14,068,864
-0.00(-0.03%)
May 18, 2009
5.019
5.065
4.895
5.000
13,841,030
+0.02(+0.46%)
May 15, 2009
4.949
5.037
4.934
4.977
7,404,258
-0.02(-0.33%)
May 14, 2009
5.063
5.067
4.936
4.993
10,970,621
-0.05(-0.97%)
May 13, 2009
5.070
5.085
4.980
5.042
9,572,063
-0.05(-1.06%)
May 12, 2009
5.093
5.165
5.034
5.096
14,280,068
+0.04(+0.71%)
May 11, 2009
4.892
5.091
4.870
5.060
11,569,700
+0.00(+0.10%)
May 08, 2009
5.117
5.148
5.002
5.055
9,208,478
-0.00(-0.03%)
May 07, 2009
5.315
5.336
4.998
5.057
9,919,887
-0.17(-3.34%)
May 06, 2009
5.147
5.331
5.127
5.232
23,201,276
+0.15(+2.96%)
May 05, 2009
5.058
5.125
4.991
5.081
9,779,223
+0.05(+1.07%)
May 04, 2009
5.034
5.067
4.903
5.027
15,484,138
+0.13(+2.64%)
May 01, 2009
4.998
5.040
4.853
4.898
6,944,765
-0.03(-0.70%)
Apr 30, 2009
5.008
5.070
4.933
4.933
14,723,145
+0.01(+0.30%)
Apr 29, 2009
4.903
5.148
4.880
4.918
21,703,336
+0.07(+1.45%)
Apr 28, 2009
4.874
4.928
4.815
4.848
15,257,864
-0.10(-1.95%)
Apr 27, 2009
4.905
5.005
4.862
4.944
11,070,615
-0.11(-2.14%)
Apr 24, 2009
4.937
5.073
4.931
5.052
12,487,945
+0.10(+2.05%)
Apr 23, 2009
5.008
5.021
4.846
4.951
10,659,716
+0.06(+1.20%)
Apr 22, 2009
4.903
5.075
4.892
4.892
11,024,537
-0.04(-0.89%)
Apr 21, 2009
4.673
4.967
4.671
4.936
10,835,604
+0.21(+4.43%)
Apr 20, 2009
4.880
4.898
4.696
4.727
9,777,968
-0.20(-3.98%)
Apr 17, 2009
5.034
5.034
4.887
4.923
13,168,712
-0.11(-2.21%)
Apr 16, 2009
5.027
5.107
4.875
5.034
24,375,948
+0.17(+3.39%)
Apr 15, 2009
4.933
4.944
4.454
4.869
29,263,090
+0.09(+1.99%)
Apr 14, 2009
4.821
4.859
4.740
4.774
10,238,036
-0.03(-0.54%)
Apr 13, 2009
4.769
4.897
4.713
4.800
13,088,676
+0.15(+3.23%)
Apr 09, 2009
4.503
4.665
4.403
4.650
13,241,253
+0.16(+3.53%)
Apr 08, 2009
4.599
4.630
4.432
4.491
10,172,886
-0.06(-1.40%)
Apr 07, 2009
4.627
4.643
4.527
4.555
8,317,448
-0.12(-2.55%)
Apr 06, 2009
4.527
4.696
4.460
4.674
13,904,001
+0.22(+4.92%)
Apr 03, 2009
4.405
4.473
4.344
4.455
7,621,586
+0.10(+2.25%)
Apr 02, 2009
4.459
4.544
4.323
4.357
15,748,346
+0.03(+0.79%)
Apr 01, 2009
4.298
4.364
4.174
4.323
15,728,461
-0.07(-1.49%)
Mar 31, 2009
4.168
4.432
4.133
4.388
22,655,282
+0.25(+6.17%)
Mar 30, 2009
3.950
4.209
3.819
4.133
13,193,412
+0.08(+1.89%)
Mar 26, 2009
4.135
4.209
4.014
4.057
10,496,260
-0.01(-0.28%)
Mar 25, 2009
4.086
4.166
3.981
4.068
7,256,802
+0.02(+0.57%)
Mar 24, 2009
3.981
4.100
3.857
4.045
7,897,022
+0.11(+2.70%)
Mar 23, 2009
3.862
3.975
3.726
3.939
12,161,425
+0.29(+8.07%)
Mar 20, 2009
3.718
3.749
3.612
3.645
6,860,391
-0.08(-2.24%)
Mar 19, 2009
3.875
3.901
3.677
3.728
7,428,157
-0.10(-2.65%)
Mar 18, 2009
3.807
3.878
3.708
3.829
6,417,798
+0.01(+0.39%)
Mar 17, 2009
3.522
3.834
3.506
3.815
11,693,655
+0.26(+7.31%)
Mar 16, 2009
3.677
3.829
3.537
3.555
17,993,930
-0.08(-2.16%)
Mar 13, 2009
3.432
3.677
3.432
3.633
19,850,596
+0.19(+5.41%)
Mar 12, 2009
3.455
3.504
3.411
3.447
5,179,588
+0.01(+0.38%)
Mar 11, 2009
3.560
3.592
3.359
3.434
13,711,275
-0.12(-3.31%)
Mar 10, 2009
3.514
3.597
3.457
3.552
8,836,064
+0.14(+3.97%)
Mar 09, 2009
3.442
3.527
3.411
3.416
7,754,449
-0.02(-0.71%)
Mar 06, 2009
3.352
3.457
3.331
3.440
7,887,839
+0.09(+2.63%)
Mar 05, 2009
3.455
3.455
3.292
3.352
6,186,391
-0.07(-1.91%)
Mar 04, 2009
3.463
3.555
3.414
3.418
10,042,397
+0.08(+2.25%)
Mar 02, 2009
3.355
3.434
3.282
3.342
12,364,290
-0.00(-0.15%)
Feb 27, 2009
3.038
3.390
2.983
3.347
15,241,387
+0.28(+9.17%)
Feb 26, 2009
3.122
3.179
2.986
3.066
10,085,765
+0.01(+0.32%)
Feb 25, 2009
3.114
3.167
3.024
3.056
9,187,424
-0.06(-2.04%)
Feb 24, 2009
3.050
3.148
3.024
3.120
5,325,000
+0.08(+2.47%)
Feb 23, 2009
3.148
3.176
3.015
3.045
6,643,240
-0.10(-3.07%)
Feb 20, 2009
3.127
3.267
3.102
3.141
8,525,606
-0.02(-0.62%)
Feb 19, 2009
3.143
3.231
3.133
3.161
6,393,251
+0.04(+1.36%)
Feb 18, 2009
3.078
3.153
3.048
3.118
3,619,079
+0.08(+2.53%)
Feb 17, 2009
3.066
3.102
3.004
3.042
4,726,532
-0.10(-3.32%)
Feb 13, 2009
3.163
3.179
3.066
3.146
2,791,578
-0.01(-0.31%)
Feb 12, 2009
3.055
3.244
3.038
3.156
4,936,035
-0.07(-2.23%)
Feb 11, 2009
3.221
3.305
3.135
3.228
6,787,545
+0.01(+0.30%)
Feb 10, 2009
3.267
3.287
3.194
3.218
3,234,734
-0.09(-2.67%)
Feb 09, 2009
3.344
3.442
3.262
3.306
5,668,308
-0.05(-1.56%)
Feb 06, 2009
3.194
3.372
3.145
3.359
5,158,057
+0.18(+5.60%)
Feb 05, 2009
3.089
3.199
3.074
3.181
3,088,086
+0.06(+1.88%)
Feb 04, 2009
3.120
3.187
3.086
3.122
2,359,876
+0.00(+0.05%)
Feb 03, 2009
3.084
3.131
3.042
3.120
3,391,288
+0.06(+1.92%)
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
.