Netease Inc ADR (NQ: NTES )

79.95 USD -0.11 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 114.75 116.86 113.47 114.99 2,953,000 -2.25(-1.92%)
Jan 28, 2021 117.94 118.16 115.10 117.24 2,182,287 -1.85(-1.55%)
Jan 27, 2021 119.12 122.33 118.32 119.09 2,041,944 -2.84(-2.33%)
Jan 26, 2021 122.29 122.84 120.12 121.93 1,923,005 -2.36(-1.90%)
Jan 25, 2021 125.84 128.38 123.50 124.29 4,031,464 +7.53(+6.45%)
Jan 22, 2021 114.69 117.56 113.79 116.76 1,829,700 +0.73(+0.63%)
Jan 21, 2021 115.00 116.09 113.25 116.03 2,981,166 +3.08(+2.73%)
Jan 20, 2021 112.73 113.58 111.07 112.95 2,510,830 +2.85(+2.59%)
Jan 19, 2021 107.74 110.37 107.54 110.10 2,230,690 +5.02(+4.78%)
Jan 15, 2021 105.33 106.70 104.13 105.08 1,308,500 +0.31(+0.30%)
Jan 14, 2021 108.49 108.53 104.64 104.77 3,573,765 -2.28(-2.13%)
Jan 13, 2021 105.60 107.79 105.51 107.05 2,723,026 -0.40(-0.37%)
Jan 12, 2021 108.75 110.07 106.06 107.45 2,397,944 -1.75(-1.60%)
Jan 11, 2021 111.00 111.97 109.04 109.20 3,377,539 -5.37(-4.69%)
Jan 08, 2021 111.62 114.80 110.83 114.57 3,378,000 +2.68(+2.40%)
Jan 07, 2021 104.84 112.75 104.70 111.89 4,521,330 +8.28(+7.99%)
Jan 06, 2021 99.96 105.80 99.96 103.61 3,649,445 +2.04(+2.01%)
Jan 05, 2021 96.93 101.86 96.81 101.57 2,933,513 +4.83(+4.99%)
Jan 04, 2021 96.06 98.13 95.30 96.74 2,159,096 +0.97(+1.01%)
Dec 31, 2020 95.77 95.77 95.77 1,919,178 -0.16(-0.17%)
Dec 30, 2020 94.90 96.79 94.22 95.93 1,919,178 +2.49(+2.66%)
Dec 29, 2020 92.32 95.00 92.32 93.44 2,140,271 +2.31(+2.53%)
Dec 28, 2020 92.65 93.39 90.18 91.13 1,698,748 -1.53(-1.65%)
Dec 24, 2020 91.55 93.00 90.95 92.66 646,400 +0.08(+0.09%)
Dec 23, 2020 92.80 93.28 90.72 92.58 904,039 +0.08(+0.09%)
Dec 22, 2020 93.04 93.40 91.49 92.50 1,259,362 -0.43(-0.46%)
Dec 21, 2020 92.56 94.69 92.56 92.93 2,257,556 -1.86(-1.96%)
Dec 18, 2020 91.91 95.46 91.90 94.79 6,555,700 +3.90(+4.29%)
Dec 17, 2020 90.82 91.99 89.81 90.89 2,936,101 +2.50(+2.83%)
Dec 16, 2020 86.75 88.75 86.61 88.39 2,813,002 +2.81(+3.28%)
Dec 15, 2020 87.06 87.29 84.80 85.58 3,454,688 -1.30(-1.50%)
Dec 14, 2020 87.41 87.90 85.65 86.88 2,105,315 -1.38(-1.56%)
Dec 11, 2020 87.29 89.50 87.24 88.26 2,438,700 +0.89(+1.02%)
Dec 10, 2020 88.06 88.07 86.22 87.37 2,472,292 -1.64(-1.84%)
Dec 09, 2020 91.01 91.56 88.59 89.01 2,985,298 -2.60(-2.84%)
Dec 08, 2020 91.20 91.82 90.26 91.61 1,957,911 +2.20(+2.46%)
Dec 07, 2020 89.14 91.14 88.82 89.41 3,041,352 +2.03(+2.32%)
Dec 04, 2020 89.00 90.15 87.08 87.38 2,285,100 -0.45(-0.51%)
Dec 03, 2020 87.95 88.64 87.52 87.83 1,822,987 -0.30(-0.34%)
Dec 02, 2020 89.57 89.77 87.14 88.13 2,339,718 -1.85(-2.06%)
Dec 01, 2020 90.71 91.39 89.43 89.98 1,983,676 -0.39(-0.43%)
Nov 30, 2020 93.13 93.15 90.13 90.37 3,213,768 -2.97(-3.18%)
Nov 27, 2020 93.51 93.95 92.16 93.34 1,407,000 -0.46(-0.49%)
Nov 25, 2020 95.52 96.25 92.61 93.80 3,324,600 -3.72(-3.81%)
Nov 24, 2020 97.00 98.40 96.58 97.52 4,046,066 +2.73(+2.88%)
Nov 23, 2020 94.68 95.74 93.43 94.79 2,985,013 +1.28(+1.37%)
Nov 20, 2020 91.02 94.08 91.02 93.51 3,584,000 +4.29(+4.81%)
Nov 19, 2020 87.25 90.50 87.00 89.22 4,214,217 +3.72(+4.35%)
Nov 18, 2020 87.29 88.06 84.88 85.50 3,354,204 -1.35(-1.55%)
Nov 17, 2020 87.73 88.45 85.88 86.85 2,396,397 -0.25(-0.29%)
Nov 16, 2020 87.88 88.48 86.18 87.10 2,262,664 -1.17(-1.33%)
Nov 13, 2020 89.23 89.76 87.27 88.27 2,511,800 +0.93(+1.06%)
Nov 12, 2020 90.89 91.52 86.86 87.34 3,367,846 -2.25(-2.51%)
Nov 11, 2020 88.39 90.66 88.16 89.59 2,603,702 +2.04(+2.33%)
Nov 10, 2020 87.90 90.20 85.40 87.55 3,366,096 -0.29(-0.33%)
Nov 09, 2020 90.78 91.63 87.80 87.84 3,559,963 -4.20(-4.56%)
Nov 06, 2020 91.91 92.31 89.77 92.04 1,908,600 +0.46(+0.50%)
Nov 05, 2020 96.10 96.10 89.88 91.58 3,420,071 -2.10(-2.24%)
Nov 04, 2020 89.82 94.25 88.82 93.68 3,537,745 +7.77(+9.04%)
Nov 03, 2020 82.93 86.70 82.93 85.91 2,353,985 +1.58(+1.87%)
Nov 02, 2020 86.25 86.38 82.94 84.33 2,573,454 -2.46(-2.83%)
Oct 30, 2020 87.05 87.66 85.91 86.79 1,998,900 -1.42(-1.61%)
Oct 29, 2020 87.31 89.62 87.01 88.21 2,007,974 +1.97(+2.28%)
Oct 28, 2020 87.60 89.18 85.96 86.24 2,363,475 -2.18(-2.47%)
Oct 27, 2020 87.16 89.07 86.17 88.42 1,650,281 +1.71(+1.97%)
Oct 26, 2020 85.31 86.79 85.17 86.71 1,164,233 +0.84(+0.98%)
Oct 23, 2020 87.43 87.52 84.98 85.87 2,272,200 -1.70(-1.94%)
Oct 22, 2020 88.26 89.50 87.14 87.57 2,086,655 -0.67(-0.76%)
Oct 21, 2020 88.10 89.38 87.70 88.24 1,497,038 -0.13(-0.15%)
Oct 20, 2020 88.08 89.00 87.10 88.37 2,301,008 +1.02(+1.17%)
Oct 19, 2020 89.20 90.34 87.13 87.35 2,384,854 -1.17(-1.32%)
Oct 16, 2020 88.99 89.99 87.91 88.52 1,990,200 +0.19(+0.22%)
Oct 15, 2020 88.05 88.66 86.38 88.33 2,069,555 -1.24(-1.38%)
Oct 14, 2020 91.46 91.46 89.40 89.57 2,207,127 -1.30(-1.43%)
Oct 13, 2020 90.40 91.84 90.01 90.87 2,128,657 -0.63(-0.69%)
Oct 12, 2020 91.79 92.88 90.85 91.50 2,458,407 +0.90(+0.99%)
Oct 09, 2020 89.30 91.09 89.03 90.60 1,703,600 +2.18(+2.47%)
Oct 08, 2020 86.50 88.94 85.04 88.42 2,616,346 +1.48(+1.70%)
Oct 07, 2020 89.60 89.99 86.10 86.94 3,037,181 -2.45(-2.74%)
Oct 06, 2020 90.14 91.10 89.22 89.39 1,708,616 -1.23(-1.36%)
Oct 05, 2020 89.80 90.95 89.16 90.62 1,484,285 +1.52(+1.71%)
Oct 02, 2020 91.28 92.09 88.12 89.10 1,648,200 -3.62(-3.90%)
Oct 01, 2020 91.81 93.21 90.96 92.72 1,709,900 +1.78(+1.96%)
Sep 30, 2020 89.80 91.52 88.83 90.93 2,325,520 +0.78(+0.87%)
Sep 29, 2020 92.91 92.91 89.93 90.15 2,863,695 -2.64(-2.84%)
Sep 28, 2020 94.17 94.17 91.48 92.79 2,601,220 -1.64(-1.74%)
Sep 25, 2020 93.15 95.01 92.88 94.43 1,683,500 +0.39(+0.41%)
Sep 24, 2020 93.38 94.93 92.60 94.04 2,289,615 -0.15(-0.16%)
Sep 23, 2020 96.19 96.60 94.07 94.20 2,004,545 -2.66(-2.75%)
Sep 22, 2020 96.01 97.14 94.92 96.86 1,728,180 +0.88(+0.91%)
Sep 21, 2020 92.87 96.10 92.73 95.98 3,453,495 +2.76(+2.97%)
Sep 18, 2020 97.04 97.39 92.36 93.21 4,514,000 -0.79(-0.84%)
Sep 17, 2020 92.19 94.39 92.00 94.00 2,491,325 -0.86(-0.90%)
Sep 16, 2020 95.78 96.14 94.20 94.86 1,858,290 -0.64(-0.67%)
Sep 15, 2020 94.00 95.86 94.00 95.50 1,389,140 +2.41(+2.58%)
Sep 14, 2020 92.67 94.21 92.15 93.09 1,713,040 +1.95(+2.14%)
Sep 11, 2020 92.15 92.82 90.32 91.14 1,422,500 -0.76(-0.83%)
Sep 10, 2020 93.62 95.20 91.40 91.90 2,071,700 -2.50(-2.65%)
Sep 09, 2020 93.56 95.25 93.12 94.40 1,921,895 +2.85(+3.12%)
Sep 08, 2020 92.77 93.93 91.30 91.55 3,175,340 -5.50(-5.67%)
Sep 04, 2020 95.77 97.68 93.37 97.05 3,203,000 -0.02(-0.02%)
Sep 03, 2020 97.81 97.99 95.17 97.07 3,250,370 -1.66(-1.68%)
Sep 02, 2020 99.54 100.86 98.46 98.72 2,520,655 +0.37(+0.37%)
Sep 01, 2020 98.07 99.05 96.20 98.36 3,648,025 +0.92(+0.94%)
Aug 31, 2020 98.34 99.60 97.12 97.44 3,743,655 -3.39(-3.36%)
Aug 28, 2020 101.81 103.00 100.65 100.83 3,001,000 -1.54(-1.51%)
Aug 27, 2020 103.50 103.50 101.35 102.38 2,437,805 -0.43(-0.41%)
Aug 26, 2020 102.60 103.53 101.88 102.80 2,667,695 -0.03(-0.03%)
Aug 25, 2020 99.96 103.10 99.43 102.83 3,108,750 +4.25(+4.32%)
Aug 24, 2020 98.00 99.76 97.74 98.58 1,838,420 +1.58(+1.63%)
Aug 21, 2020 95.55 97.12 95.12 97.00 1,397,000 +1.14(+1.19%)
Aug 20, 2020 95.00 95.97 94.62 95.86 1,608,320 +0.71(+0.75%)
Aug 19, 2020 96.00 96.20 94.05 95.14 2,110,165 -0.82(-0.85%)
Aug 18, 2020 96.00 96.72 95.42 95.96 1,801,465 +1.05(+1.11%)
Aug 17, 2020 92.61 95.46 92.55 94.91 1,727,990 +2.64(+2.86%)
Aug 14, 2020 93.02 93.62 91.67 92.28 1,920,500 -0.70(-0.75%)
Aug 13, 2020 93.36 94.00 90.34 92.97 3,586,860 -1.93(-2.04%)
Aug 12, 2020 91.22 95.39 91.22 94.91 2,598,680 +4.00(+4.40%)
Aug 11, 2020 92.19 92.31 90.40 90.90 2,277,520 -0.37(-0.41%)
Aug 10, 2020 92.89 93.20 90.66 91.28 2,718,530 -2.02(-2.17%)
Aug 07, 2020 94.20 94.91 92.26 93.30 3,554,500 -3.11(-3.22%)
Aug 06, 2020 97.13 97.39 95.66 96.41 3,436,130 +0.24(+0.25%)
Aug 05, 2020 96.02 97.42 95.48 96.17 1,968,470 +0.21(+0.22%)
Aug 04, 2020 93.43 95.96 93.43 95.96 3,070,300 +2.16(+2.30%)
Aug 03, 2020 92.79 94.37 92.79 93.80 2,571,205 +2.11(+2.31%)
Jul 31, 2020 90.79 91.91 90.08 91.68 2,573,500 +1.44(+1.60%)
Jul 30, 2020 90.22 90.93 89.61 90.24 2,296,045 -0.24(-0.26%)
Jul 29, 2020 90.06 91.57 89.87 90.48 2,852,065 +0.42(+0.47%)
Jul 28, 2020 88.82 91.43 88.82 90.06 1,910,315 -0.33(-0.36%)
Jul 27, 2020 90.36 91.05 89.67 90.38 2,725,715 +0.72(+0.80%)
Jul 24, 2020 88.29 89.74 86.80 89.67 4,207,500 -1.42(-1.56%)
Jul 23, 2020 93.06 93.11 90.43 91.08 3,009,285 -1.94(-2.08%)
Jul 22, 2020 93.52 94.57 92.42 93.02 2,655,945 -1.35(-1.43%)
Jul 21, 2020 96.00 97.21 93.81 94.37 2,771,950 +0.19(+0.21%)
Jul 20, 2020 92.00 94.78 91.40 94.18 2,289,390 +2.72(+2.98%)
Jul 17, 2020 90.62 91.71 90.25 91.45 2,801,000 +1.45(+1.62%)
Jul 16, 2020 91.60 91.65 89.32 90.00 4,295,400 -4.44(-4.70%)
Jul 15, 2020 96.11 96.11 94.19 94.44 3,619,110 -0.77(-0.81%)
Jul 14, 2020 92.38 95.39 91.77 95.21 3,926,335 -0.19(-0.20%)
Jul 13, 2020 97.10 98.50 94.89 95.40 4,821,440 -1.49(-1.54%)
Jul 10, 2020 98.20 98.40 94.77 96.89 6,865,500 +0.24(+0.25%)
Jul 09, 2020 98.85 100.65 95.60 96.65 10,852,840 +5.74(+6.31%)
Jul 08, 2020 90.57 91.20 89.74 90.91 4,837,755 +2.05(+2.31%)
Jul 07, 2020 87.88 89.94 87.52 88.86 4,685,560 +0.85(+0.97%)
Jul 06, 2020 88.13 89.84 87.23 88.01 5,185,010 +1.83(+2.12%)
Jul 02, 2020 87.36 87.54 85.89 86.18 4,309,500 +0.63(+0.74%)
Jul 01, 2020 85.60 86.35 85.00 85.55 3,518,135 -0.33(-0.38%)
Jun 30, 2020 86.88 87.56 85.35 85.88 3,062,130 -0.65(-0.75%)
Jun 29, 2020 87.01 87.01 85.27 86.53 3,008,290 -1.08(-1.24%)
Jun 26, 2020 87.29 88.36 86.63 87.61 2,975,500 +0.40(+0.46%)
Jun 25, 2020 86.41 87.72 85.70 87.21 3,156,415 -0.28(-0.32%)
Jun 24, 2020 87.40 88.37 84.71 87.49 4,967,850 +0.48(+0.55%)
Jun 23, 2020 85.00 87.57 84.64 87.01 7,225,920 +3.37(+4.03%)
Jun 22, 2020 83.30 83.64 82.01 83.64 2,885,065 +1.00(+1.21%)
Jun 19, 2020 83.20 83.77 81.65 82.64 4,721,000 +0.78(+0.96%)
Jun 18, 2020 81.91 82.97 81.38 81.86 2,728,035 +0.39(+0.47%)
Jun 17, 2020 83.18 83.42 81.23 81.47 5,175,250 -1.06(-1.28%)
Jun 16, 2020 84.86 84.86 81.94 82.53 4,901,150 -0.11(-0.13%)
Jun 15, 2020 81.00 83.12 80.36 82.64 4,935,005 +0.74(+0.91%)
Jun 12, 2020 83.11 83.73 80.77 81.90 7,045,500 -0.39(-0.48%)
Jun 11, 2020 81.73 83.15 80.68 82.29 15,084,770 -2.71(-3.19%)
Jun 10, 2020 82.74 85.38 80.90 85.00 8,335,640 +3.09(+3.77%)
Jun 09, 2020 81.60 82.86 80.65 81.91 4,067,345 +0.08(+0.10%)
Jun 08, 2020 85.00 85.19 80.82 81.83 6,781,500 -3.25(-3.82%)
Jun 05, 2020 82.38 85.47 82.04 85.07 7,682,000 +4.07(+5.03%)
Jun 04, 2020 83.04 84.80 80.25 81.00 7,778,160 -1.91(-2.31%)
Jun 03, 2020 84.04 85.00 82.41 82.92 6,976,300 +1.19(+1.45%)
Jun 02, 2020 79.78 83.29 78.40 81.73 7,653,175 +2.21(+2.78%)
Jun 01, 2020 77.97 79.57 74.29 79.52 6,184,650 +2.94(+3.84%)
May 29, 2020 73.70 76.75 72.20 76.58 5,543,500 +3.33(+4.55%)
May 28, 2020 75.00 75.18 73.12 73.25 4,222,200 -2.17(-2.88%)
May 27, 2020 77.23 77.52 75.00 75.42 4,205,860 -1.85(-2.39%)
May 26, 2020 76.42 79.08 76.25 77.27 4,499,800 +2.82(+3.79%)
May 22, 2020 76.88 77.05 73.08 74.45 6,236,000 -5.90(-7.35%)
May 21, 2020 77.72 80.41 77.58 80.35 4,120,140 +2.29(+2.93%)
May 20, 2020 77.80 79.90 76.37 78.06 7,633,455 -1.08(-1.36%)
May 19, 2020 77.00 79.97 76.17 79.14 6,397,230 +2.76(+3.62%)
May 18, 2020 77.00 77.20 74.74 76.38 3,453,350 +1.49(+2.00%)
May 15, 2020 73.78 74.97 73.64 74.88 2,786,000 +0.48(+0.64%)
May 14, 2020 71.77 74.51 71.77 74.41 3,068,620 +0.21(+0.29%)
May 13, 2020 72.98 75.20 72.71 74.19 4,688,590 +2.06(+2.86%)
May 12, 2020 71.88 73.43 71.64 72.13 2,543,240 +0.91(+1.27%)
May 11, 2020 72.05 73.02 71.05 71.22 2,514,510 -0.73(-1.02%)
May 08, 2020 70.78 72.30 70.77 71.95 2,224,000 +2.49(+3.58%)
May 07, 2020 68.97 69.85 68.58 69.46 2,118,860 +1.06(+1.56%)
May 06, 2020 68.20 69.87 68.04 68.40 1,819,740 +0.55(+0.82%)
May 05, 2020 68.36 69.51 67.49 67.85 3,225,140 +1.93(+2.93%)
May 04, 2020 66.15 66.87 65.40 65.92 2,783,140 +0.85(+1.30%)
May 01, 2020 67.74 68.12 64.88 65.07 3,491,000 -3.92(-5.69%)
Apr 30, 2020 69.92 70.78 67.98 68.99 3,699,850 -1.68(-2.38%)
Apr 29, 2020 70.47 71.75 69.51 70.68 2,736,375 +0.00(+0.00%)
Apr 28, 2020 72.16 72.79 70.16 70.67 3,767,470 -1.17(-1.63%)
Apr 27, 2020 71.28 72.56 70.47 71.85 2,655,125 +2.06(+2.95%)
Apr 24, 2020 69.51 69.86 67.99 69.79 1,917,500 +1.22(+1.78%)
Apr 23, 2020 70.20 70.20 67.92 68.57 2,871,250 -1.16(-1.67%)
Apr 22, 2020 70.24 70.32 69.03 69.73 2,436,410 +0.85(+1.24%)
Apr 21, 2020 69.08 70.28 67.41 68.88 2,670,945 -0.89(-1.27%)
Apr 20, 2020 69.21 70.76 69.08 69.77 2,762,800 +0.04(+0.05%)
Apr 17, 2020 73.00 73.50 68.57 69.73 3,938,500 -2.71(-3.75%)
Apr 16, 2020 70.22 72.69 70.02 72.44 4,356,450 +2.48(+3.54%)
Apr 15, 2020 67.64 70.15 67.64 69.96 1,806,290 +1.59(+2.33%)
Apr 14, 2020 69.50 70.11 68.08 68.37 3,269,330 +0.66(+0.98%)
Apr 13, 2020 65.25 67.97 65.11 67.71 3,920,625 +2.24(+3.42%)
Apr 09, 2020 65.51 66.27 64.20 65.47 2,902,500 +0.41(+0.62%)
Apr 08, 2020 65.88 66.23 64.44 65.06 2,895,155 -0.33(-0.50%)
Apr 07, 2020 68.02 68.28 65.21 65.39 4,612,785 -2.13(-3.15%)
Apr 06, 2020 67.19 67.72 64.45 67.52 3,556,575 +2.52(+3.88%)
Apr 03, 2020 65.24 67.53 64.81 65.00 3,990,000 -1.22(-1.85%)
Apr 02, 2020 64.00 66.32 64.00 66.22 2,563,835 +1.55(+2.39%)
Apr 01, 2020 62.35 66.63 62.00 64.68 4,604,820 +0.48(+0.75%)
Mar 31, 2020 62.36 64.30 61.43 64.19 4,562,070 +2.81(+4.58%)
Mar 30, 2020 60.27 62.20 60.19 61.38 4,210,865 +1.11(+1.85%)
Mar 27, 2020 61.02 61.60 60.00 60.27 3,476,000 -3.32(-5.22%)
Mar 26, 2020 62.75 64.73 62.41 63.59 4,281,775 +2.01(+3.26%)
Mar 25, 2020 64.68 65.34 61.40 61.58 4,960,430 -3.19(-4.92%)
Mar 24, 2020 61.84 65.60 60.61 64.77 5,387,580 +5.01(+8.38%)
Mar 23, 2020 58.34 61.37 57.05 59.76 5,150,160 +2.75(+4.82%)
Mar 20, 2020 60.20 62.68 56.59 57.01 6,520,000 -1.22(-2.10%)
Mar 19, 2020 54.14 60.01 54.14 58.24 6,184,440 +4.15(+7.67%)
Mar 18, 2020 56.43 57.83 53.17 54.09 6,862,500 -5.07(-8.57%)
Mar 17, 2020 57.81 60.40 56.30 59.15 5,252,385 +2.48(+4.38%)
Mar 16, 2020 59.64 61.33 56.61 56.67 7,903,995 -7.31(-11.43%)
Mar 13, 2020 62.90 64.00 60.43 63.98 5,558,500 +4.46(+7.49%)
Mar 12, 2020 61.21 62.72 58.11 59.52 7,046,430 -5.30(-8.17%)
Mar 11, 2020 63.76 67.17 63.61 64.82 4,903,325 -0.12(-0.19%)
Mar 10, 2020 65.70 65.92 63.83 64.94 4,045,805 +0.69(+1.08%)
Mar 09, 2020 63.68 65.48 63.00 64.25 4,672,830 -2.99(-4.45%)
Mar 06, 2020 65.86 67.60 65.58 67.24 5,042,000 -0.95(-1.39%)
Mar 05, 2020 66.60 69.69 66.50 68.19 5,864,610 +0.85(+1.26%)
Mar 04, 2020 64.40 67.78 64.40 67.34 4,144,145 +3.45(+5.39%)
Mar 03, 2020 62.62 64.60 62.02 63.89 7,582,915 +1.88(+3.03%)
Mar 02, 2020 63.87 64.29 61.35 62.01 7,088,075 -1.73(-2.71%)
Feb 28, 2020 62.32 64.92 62.24 63.74 5,806,500 -0.64(-1.00%)
Feb 27, 2020 66.44 67.25 63.08 64.39 6,480,675 -4.78(-6.92%)
Feb 26, 2020 69.58 70.34 68.00 69.17 4,510,930 +1.59(+2.35%)
Feb 25, 2020 68.21 69.78 67.00 67.58 3,550,325 +0.59(+0.87%)
Feb 24, 2020 66.56 67.90 65.65 67.00 3,143,510 -2.00(-2.90%)
Feb 21, 2020 70.00 70.09 68.76 69.00 2,003,000 -0.97(-1.38%)
Feb 20, 2020 70.72 71.35 68.63 69.97 3,926,920 -1.39(-1.95%)
Feb 19, 2020 70.96 72.20 70.84 71.36 2,968,055 +0.81(+1.15%)
Feb 18, 2020 70.60 71.23 70.25 70.55 2,675,140 -0.38(-0.54%)
Feb 14, 2020 71.74 71.74 70.31 70.93 2,218,500 +0.06(+0.09%)
Feb 13, 2020 69.53 70.97 69.09 70.87 3,255,675 +1.20(+1.73%)
Feb 12, 2020 70.54 70.70 69.43 69.66 3,149,220 -0.53(-0.76%)
Feb 11, 2020 71.29 71.65 70.01 70.19 2,518,525 -0.31(-0.43%)
Feb 10, 2020 68.21 71.10 68.06 70.50 4,883,205 +2.55(+3.75%)
Feb 07, 2020 69.35 69.46 67.45 67.95 4,953,500 -1.43(-2.06%)
Feb 06, 2020 68.04 69.53 67.22 69.38 3,843,420 +1.81(+2.67%)
Feb 05, 2020 69.44 69.59 67.02 67.57 3,258,535 -0.98(-1.42%)
Feb 04, 2020 67.78 69.24 67.20 68.55 5,431,165 +2.65(+4.02%)
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.