Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.696 1.766 1.696 1.722 109,741,208 +0.04(+2.33%)
Jan 28, 2005 1.746 1.781 1.657 1.683 169,535,968 -0.09(-5.22%)
Jan 27, 2005 1.823 1.825 1.745 1.776 99,589,408 -0.04(-2.42%)
Jan 26, 2005 1.811 1.839 1.796 1.820 61,086,988 +0.01(+0.41%)
Jan 25, 2005 1.757 1.831 1.748 1.813 108,008,448 +0.07(+3.84%)
Jan 24, 2005 1.828 1.859 1.688 1.746 157,132,560 -0.09(-5.15%)
Jan 21, 2005 1.951 1.957 1.817 1.840 162,810,528 -0.11(-5.46%)
Jan 20, 2005 2.023 2.059 1.909 1.947 200,764,736 -0.12(-5.63%)
Jan 19, 2005 2.097 2.148 2.053 2.063 69,594,136 -0.02(-1.08%)
Jan 18, 2005 2.059 2.101 2.049 2.085 72,090,472 -0.01(-0.27%)
Jan 14, 2005 2.069 2.121 2.069 2.091 59,364,020 +0.01(+0.63%)
Jan 13, 2005 2.035 2.111 2.035 2.078 70,798,248 +0.03(+1.70%)
Jan 12, 2005 2.044 2.062 1.983 2.043 100,039,728 +0.00(+0.06%)
Jan 11, 2005 2.088 2.109 2.023 2.042 137,553,408 -0.08(-3.63%)
Jan 10, 2005 2.125 2.145 2.087 2.119 65,345,456 -0.00(-0.15%)
Jan 07, 2005 2.105 2.150 2.105 2.122 51,826,044 +0.00(+0.10%)
Jan 06, 2005 2.092 2.133 2.054 2.120 74,792,400 +0.03(+1.23%)
Jan 05, 2005 2.117 2.164 2.092 2.094 82,232,480 -0.02(-1.16%)
Jan 04, 2005 2.147 2.155 2.107 2.119 62,839,320 -0.02(-1.16%)
Jan 03, 2005 2.192 2.198 2.121 2.143 79,324,976 -0.02(-0.87%)
Dec 31, 2004 2.195 2.221 2.150 2.162 71,454,152 -0.04(-1.89%)
Dec 30, 2004 2.220 2.226 2.195 2.204 47,224,940 +0.01(+0.45%)
Dec 29, 2004 2.187 2.231 2.178 2.194 62,486,896 +0.02(+0.81%)
Dec 28, 2004 2.144 2.196 2.107 2.177 55,575,452 +0.05(+2.36%)
Dec 27, 2004 2.085 2.144 2.084 2.126 48,184,320 +0.05(+2.44%)
Dec 23, 2004 2.053 2.078 2.041 2.076 22,036,348 +0.01(+0.32%)
Dec 22, 2004 2.042 2.074 2.017 2.069 71,434,576 +0.01(+0.68%)
Dec 21, 2004 2.017 2.062 1.995 2.055 72,080,688 +0.06(+2.91%)
Dec 20, 2004 2.043 2.059 1.985 1.997 79,129,184 -0.04(-1.99%)
Dec 17, 2004 2.037 2.072 2.034 2.038 53,059,532 -0.01(-0.40%)
Dec 16, 2004 2.114 2.114 2.039 2.046 60,284,240 -0.05(-2.57%)
Dec 15, 2004 2.085 2.153 2.074 2.100 59,383,600 +0.03(+1.36%)
Dec 14, 2004 2.063 2.104 2.053 2.072 53,695,852 +0.00(+0.12%)
Dec 13, 2004 2.104 2.104 2.008 2.069 98,277,608 -0.03(-1.48%)
Dec 10, 2004 2.092 2.169 2.074 2.100 85,306,408 +0.01(+0.67%)
Dec 09, 2004 2.030 2.113 2.007 2.086 105,658,952 +0.03(+1.67%)
Dec 08, 2004 2.059 2.063 2.007 2.052 83,231,016 -0.01(-0.55%)
Dec 07, 2004 2.186 2.227 2.054 2.063 118,620,352 -0.13(-5.98%)
Dec 06, 2004 2.177 2.211 2.145 2.195 42,692,364 +0.02(+1.07%)
Dec 03, 2004 2.197 2.213 2.171 2.171 54,332,176 -0.02(-0.91%)
Dec 02, 2004 2.227 2.278 2.161 2.191 96,300,112 -0.04(-1.69%)
Dec 01, 2004 2.186 2.269 2.186 2.229 148,733,104 +0.07(+3.08%)
Nov 30, 2004 2.141 2.166 2.133 2.162 46,510,300 +0.02(+0.70%)
Nov 29, 2004 2.150 2.192 2.141 2.147 49,809,388 -0.02(-0.87%)
Nov 26, 2004 2.128 2.175 2.125 2.166 23,798,472 +0.01(+0.34%)
Nov 24, 2004 2.146 2.180 2.139 2.159 52,472,156 +0.01(+0.34%)
Nov 23, 2004 2.110 2.175 2.106 2.151 67,313,160 +0.04(+2.13%)
Nov 22, 2004 2.134 2.139 2.033 2.106 74,723,872 -0.04(-1.64%)
Nov 19, 2004 2.182 2.200 2.139 2.141 124,210,208 -0.00(-0.08%)
Nov 18, 2004 2.115 2.153 2.085 2.143 78,189,384 +0.00(+0.21%)
Nov 17, 2004 2.117 2.159 2.111 2.139 108,194,448 +0.02(+0.94%)
Nov 16, 2004 2.097 2.134 2.097 2.119 72,638,696 -0.03(-1.37%)
Nov 15, 2004 2.090 2.183 2.089 2.148 99,912,464 +0.03(+1.21%)
Nov 12, 2004 2.080 2.135 2.077 2.122 116,153,384 +0.03(+1.43%)
Nov 11, 2004 2.063 2.115 2.063 2.092 151,053,232 +0.02(+1.17%)
Nov 10, 2004 2.092 2.108 2.065 2.068 98,620,240 -0.02(-1.13%)
Nov 09, 2004 2.119 2.164 2.088 2.092 175,106,240 -0.03(-1.29%)
Nov 08, 2004 2.073 2.145 2.045 2.119 281,939,936 +0.13(+6.38%)
Nov 05, 2004 2.043 2.059 1.944 1.992 129,907,744 -0.05(-2.52%)
Nov 04, 2004 1.911 2.058 1.859 2.044 285,464,192 +0.05(+2.42%)
Nov 03, 2004 1.975 2.028 1.972 1.996 230,916,640 +0.03(+1.54%)
Nov 02, 2004 1.960 1.976 1.951 1.965 116,104,432 +0.02(+0.92%)
Nov 01, 2004 1.895 1.956 1.870 1.947 164,827,184 +0.05(+2.47%)
Oct 29, 2004 1.834 1.901 1.826 1.900 96,564,432 +0.02(+0.98%)
Oct 28, 2004 1.869 1.909 1.860 1.882 92,648,600 -0.01(-0.52%)
Oct 27, 2004 1.828 1.974 1.814 1.892 527,149,376 +0.22(+13.31%)
Oct 26, 2004 1.619 1.670 1.619 1.670 87,489,488 +0.04(+2.61%)
Oct 25, 2004 1.618 1.645 1.611 1.627 87,832,120 -0.01(-0.45%)
Oct 22, 2004 1.714 1.724 1.622 1.634 100,470,472 -0.06(-3.29%)
Oct 21, 2004 1.694 1.726 1.685 1.690 121,743,232 +0.02(+1.15%)
Oct 20, 2004 1.675 1.678 1.632 1.671 121,792,176 -0.03(-1.73%)
Oct 19, 2004 1.708 1.734 1.673 1.700 89,271,192 +0.02(+0.95%)
Oct 18, 2004 1.653 1.698 1.638 1.684 85,551,152 +0.03(+1.78%)
Oct 15, 2004 1.698 1.721 1.625 1.655 122,957,136 -0.04(-2.34%)
Oct 14, 2004 1.748 1.757 1.670 1.694 191,053,472 -0.05(-2.77%)
Oct 13, 2004 1.785 1.802 1.721 1.743 214,871,520 +0.01(+0.52%)
Oct 12, 2004 1.657 1.750 1.653 1.734 197,818,064 +0.06(+3.49%)
Oct 11, 2004 1.622 1.701 1.610 1.675 168,743,008 +0.08(+4.91%)
Oct 08, 2004 1.639 1.662 1.576 1.597 73,989,656 -0.05(-3.24%)
Oct 07, 2004 1.674 1.716 1.636 1.650 180,931,040 -0.01(-0.86%)
Oct 06, 2004 1.596 1.673 1.572 1.665 123,838,200 +0.07(+4.25%)
Oct 05, 2004 1.594 1.629 1.580 1.597 59,589,180 -0.00(-0.05%)
Oct 04, 2004 1.594 1.633 1.585 1.598 85,619,680 +0.03(+2.20%)
Oct 01, 2004 1.569 1.591 1.508 1.563 94,919,776 +0.01(+0.84%)
Sep 30, 2004 1.549 1.588 1.522 1.550 59,794,760 +0.01(+0.80%)
Sep 29, 2004 1.495 1.578 1.487 1.538 110,847,424 +0.05(+3.12%)
Sep 28, 2004 1.490 1.505 1.462 1.491 101,625,640 +0.01(+0.58%)
Sep 27, 2004 1.548 1.565 1.470 1.483 130,700,696 -0.08(-4.93%)
Sep 24, 2004 1.549 1.598 1.549 1.560 80,421,408 +0.00(+0.05%)
Sep 23, 2004 1.561 1.576 1.542 1.559 95,379,888 +0.01(+0.69%)
Sep 22, 2004 1.576 1.621 1.542 1.548 105,521,896 -0.04(-2.57%)
Sep 21, 2004 1.617 1.626 1.583 1.589 88,928,552 -0.01(-0.33%)
Sep 20, 2004 1.582 1.645 1.552 1.594 184,934,976 +0.00(+0.08%)
Sep 17, 2004 1.594 1.634 1.569 1.593 115,497,480 -0.00(-0.05%)
Sep 16, 2004 1.576 1.674 1.576 1.594 160,412,080 +0.02(+1.59%)
Sep 15, 2004 1.579 1.638 1.548 1.569 159,188,384 -0.04(-2.29%)
Sep 14, 2004 1.460 1.614 1.451 1.606 284,338,400 +0.14(+9.32%)
Sep 13, 2004 1.447 1.511 1.444 1.469 93,275,128 +0.02(+1.24%)
Sep 10, 2004 1.399 1.461 1.397 1.451 100,166,992 +0.06(+4.47%)
Sep 09, 2004 1.423 1.437 1.359 1.389 212,933,184 -0.07(-4.98%)
Sep 08, 2004 1.442 1.491 1.438 1.462 71,199,624 +0.01(+0.53%)
Sep 07, 2004 1.455 1.490 1.447 1.454 69,261,288 -0.00(-0.25%)
Sep 03, 2004 1.499 1.511 1.444 1.457 53,872,064 -0.05(-3.02%)
Sep 02, 2004 1.471 1.511 1.462 1.503 49,740,864 +0.03(+2.22%)
Sep 01, 2004 1.460 1.487 1.451 1.470 86,706,320 +0.01(+0.61%)
Aug 31, 2004 1.464 1.490 1.447 1.461 73,343,544 -0.00(-0.20%)
Aug 30, 2004 1.475 1.502 1.461 1.464 69,613,712 -0.01(-0.72%)
Aug 27, 2004 1.471 1.481 1.446 1.475 49,662,544 +0.01(+0.70%)
Aug 26, 2004 1.433 1.500 1.431 1.464 116,270,856 -0.02(-1.13%)
Aug 25, 2004 1.369 1.495 1.368 1.481 155,938,240 +0.13(+9.78%)
Aug 24, 2004 1.377 1.392 1.344 1.349 38,169,576 -0.02(-1.67%)
Aug 23, 2004 1.399 1.419 1.361 1.372 69,809,504 -0.02(-1.09%)
Aug 20, 2004 1.365 1.399 1.361 1.387 56,887,256 +0.02(+1.65%)
Aug 19, 2004 1.386 1.403 1.332 1.365 106,912,016 +1.03(+308.69%)
Aug 17, 2004 0.3252 0.3346 0.3235 0.3339 16,519,918 +0.01(+3.06%)
Aug 16, 2004 0.3068 0.3253 0.3046 0.3240 35,851,892 +0.02(+5.70%)
Aug 13, 2004 0.3125 0.3186 0.2876 0.3065 94,518,408 -0.01(-4.00%)
Aug 12, 2004 0.3259 0.3355 0.3189 0.3193 22,410,798 -0.01(-2.19%)
Aug 11, 2004 0.3167 0.3330 0.3098 0.3265 32,844,044 +0.00(+0.16%)
Aug 10, 2004 0.3234 0.3453 0.3116 0.3260 56,982,704 +0.01(+2.04%)
Aug 09, 2004 0.3300 0.3358 0.3181 0.3194 17,039,892 -0.01(-2.03%)
Aug 06, 2004 0.3249 0.3412 0.3183 0.3261 26,248,314 -0.01(-1.60%)
Aug 05, 2004 0.3355 0.3417 0.3291 0.3314 23,233,124 -0.00(-0.76%)
Aug 04, 2004 0.3386 0.3521 0.3339 0.3339 37,413,332 -0.01(-2.10%)
Aug 03, 2004 0.3717 0.3723 0.3411 0.3411 98,967,768 -0.05(-12.27%)
Aug 02, 2004 0.3751 0.3908 0.3729 0.3888 40,134,836 +0.01(+2.17%)
Jul 30, 2004 0.3853 0.3905 0.3745 0.3805 29,823,960 -0.00(-0.90%)
Jul 29, 2004 0.3830 0.3899 0.3754 0.3840 60,298,924 +0.02(+5.56%)
Jul 28, 2004 0.3385 0.3688 0.3381 0.3638 75,245,168 +0.03(+7.88%)
Jul 27, 2004 0.3366 0.3431 0.3252 0.3372 43,020,316 +0.00(+0.30%)
Jul 26, 2004 0.3403 0.3490 0.3274 0.3362 29,060,372 -0.00(-1.44%)
Jul 23, 2004 0.3417 0.3528 0.3337 0.3411 40,979,188 -0.00(-0.83%)
Jul 22, 2004 0.3277 0.3499 0.3131 0.3439 43,737,400 +0.01(+4.37%)
Jul 21, 2004 0.3386 0.3473 0.3295 0.3295 42,369,308 -0.01(-1.53%)
Jul 20, 2004 0.3280 0.3470 0.3241 0.3346 43,436,372 +0.01(+2.28%)
Jul 19, 2004 0.3330 0.3429 0.3126 0.3272 55,374,768 -0.00(-1.26%)
Jul 16, 2004 0.3492 0.3537 0.3281 0.3314 36,693,796 -0.02(-4.98%)
Jul 15, 2004 0.3536 0.3567 0.3455 0.3487 22,320,246 -0.00(-0.96%)
Jul 14, 2004 0.3345 0.3575 0.3287 0.3521 45,636,580 +0.02(+4.45%)
Jul 13, 2004 0.3476 0.3499 0.3326 0.3371 20,411,276 -0.01(-2.02%)
Jul 12, 2004 0.3371 0.3450 0.3346 0.3440 20,570,358 +0.00(+0.90%)
Jul 09, 2004 0.3472 0.3472 0.3310 0.3410 25,284,040 +0.00(+1.15%)
Jul 08, 2004 0.3372 0.3512 0.3369 0.3371 61,104,120 -0.00(-0.84%)
Jul 07, 2004 0.3332 0.3453 0.3087 0.3400 214,962,064 -0.05(-11.75%)
Jul 06, 2004 0.3979 0.3982 0.3800 0.3852 45,876,424 -0.01(-2.96%)
Jul 02, 2004 0.4014 0.4053 0.3914 0.3970 28,543,972 -0.01(-1.32%)
Jul 01, 2004 0.4152 0.4211 0.3906 0.4023 77,805,144 -0.02(-4.74%)
Jun 30, 2004 0.4386 0.4402 0.4144 0.4223 53,448,664 -0.01(-3.25%)
Jun 29, 2004 0.4400 0.4494 0.4322 0.4365 22,866,014 -0.00(-0.63%)
Jun 28, 2004 0.4374 0.4550 0.4372 0.4392 30,237,568 +0.00(+0.49%)
Jun 25, 2004 0.4403 0.4458 0.4341 0.4371 22,391,220 -0.00(-0.19%)
Jun 24, 2004 0.4337 0.4482 0.4330 0.4379 26,962,954 +0.01(+1.16%)
Jun 23, 2004 0.4310 0.4392 0.4257 0.4329 33,566,028 +0.00(+0.90%)
Jun 22, 2004 0.4117 0.4372 0.4117 0.4290 28,235,600 +0.01(+3.07%)
Jun 21, 2004 0.4244 0.4262 0.4127 0.4163 27,476,908 -0.01(-1.21%)
Jun 18, 2004 0.4331 0.4419 0.4178 0.4214 40,873,948 -0.01(-2.57%)
Jun 17, 2004 0.4439 0.4440 0.4316 0.4325 23,039,780 -0.01(-2.53%)
Jun 16, 2004 0.4394 0.4505 0.4372 0.4437 26,921,348 +0.00(+0.53%)
Jun 15, 2004 0.4495 0.4502 0.4366 0.4414 54,902,420 -0.01(-2.22%)
Jun 14, 2004 0.4607 0.4630 0.4444 0.4514 26,228,736 -0.02(-3.30%)
Jun 10, 2004 0.4649 0.4734 0.4537 0.4668 24,894,904 +0.00(+0.29%)
Jun 09, 2004 0.4760 0.4852 0.4601 0.4655 26,840,584 -0.02(-3.41%)
Jun 08, 2004 0.4775 0.4886 0.4752 0.4819 23,651,628 -0.00(-0.49%)
Jun 07, 2004 0.4812 0.4957 0.4660 0.4843 48,052,160 +0.01(+1.76%)
Jun 04, 2004 0.4731 0.4859 0.4679 0.4759 34,505,828 +0.01(+3.19%)
Jun 03, 2004 0.4700 0.4830 0.4581 0.4612 41,138,268 -0.01(-2.69%)
Jun 02, 2004 0.4904 0.4995 0.4699 0.4740 100,847,368 -0.02(-4.15%)
Jun 01, 2004 0.4574 0.4998 0.4564 0.4945 87,761,152 +0.03(+7.46%)
May 28, 2004 0.4391 0.4619 0.4382 0.4602 52,403,628 +0.02(+4.52%)
May 27, 2004 0.4433 0.4521 0.4295 0.4403 41,546,984 -0.00(-0.58%)
May 26, 2004 0.4418 0.4497 0.4296 0.4428 51,953,308 +0.00(+0.14%)
May 25, 2004 0.4137 0.4533 0.4117 0.4422 75,485,016 +0.03(+6.60%)
May 24, 2004 0.4083 0.4218 0.4071 0.4148 43,835,296 +0.02(+4.00%)
May 21, 2004 0.3991 0.4037 0.3953 0.3989 17,173,372 +0.00(+0.46%)
May 20, 2004 0.3989 0.4073 0.3935 0.3971 23,482,758 -0.00(-0.28%)
May 19, 2004 0.4026 0.4180 0.3981 0.3982 45,100,600 +0.00(+0.57%)
May 18, 2004 0.3937 0.3974 0.3831 0.3959 33,776,504 +0.01(+1.89%)
May 17, 2004 0.3713 0.3933 0.3680 0.3886 42,895,496 +0.01(+1.87%)
May 14, 2004 0.4050 0.4050 0.3795 0.3814 38,637,028 -0.02(-5.75%)
May 13, 2004 0.3992 0.4172 0.3941 0.4047 64,699,344 +0.00(+0.74%)
May 12, 2004 0.3989 0.4035 0.3787 0.4018 43,698,244 +0.00(+0.38%)
May 11, 2004 0.3870 0.4076 0.3841 0.4002 52,641,024 +0.02(+5.35%)
May 10, 2004 0.3816 0.3901 0.3649 0.3799 55,705,164 -0.01(-3.02%)
May 07, 2004 0.4067 0.4204 0.3903 0.3917 45,918,032 -0.02(-4.15%)
May 06, 2004 0.4014 0.4121 0.3953 0.4087 49,696,808 +0.00(+0.40%)
May 05, 2004 0.4281 0.4290 0.4068 0.4071 52,359,576 -0.02(-4.60%)
May 04, 2004 0.4278 0.4349 0.4163 0.4267 47,961,604 +0.00(+0.41%)
May 03, 2004 0.4214 0.4386 0.4127 0.4249 39,354,116 +0.01(+1.39%)
Apr 30, 2004 0.4623 0.4699 0.4137 0.4191 113,718,224 -0.03(-5.94%)
Apr 29, 2004 0.4340 0.4718 0.4313 0.4456 104,572,304 -0.02(-4.26%)
Apr 28, 2004 0.5008 0.5086 0.4553 0.4654 105,355,472 -0.05(-9.33%)
Apr 27, 2004 0.5067 0.5284 0.5053 0.5133 35,866,580 +0.01(+1.31%)
Apr 26, 2004 0.5241 0.5242 0.5017 0.5067 45,587,632 -0.02(-3.56%)
Apr 23, 2004 0.5363 0.5363 0.5201 0.5254 23,397,100 -0.01(-1.38%)
Apr 22, 2004 0.5046 0.5516 0.5012 0.5327 40,391,812 +0.03(+5.67%)
Apr 21, 2004 0.5038 0.5207 0.4870 0.5041 44,097,168 -0.00(-0.22%)
Apr 20, 2004 0.5340 0.5393 0.5016 0.5052 32,883,204 -0.03(-5.23%)
Apr 19, 2004 0.5284 0.5378 0.5180 0.5331 23,401,994 +0.01(+0.99%)
Apr 16, 2004 0.5260 0.5307 0.5077 0.5279 27,804,858 +0.00(+0.45%)
Apr 15, 2004 0.5455 0.5513 0.5184 0.5256 28,472,996 -0.02(-3.65%)
Apr 14, 2004 0.5517 0.5526 0.5337 0.5455 37,026,644 -0.02(-2.91%)
Apr 13, 2004 0.5738 0.5769 0.5504 0.5618 25,778,414 -0.01(-2.05%)
Apr 12, 2004 0.5764 0.5823 0.5691 0.5736 17,011,844 -0.00(-0.80%)
Apr 08, 2004 0.5676 0.5840 0.5619 0.5782 41,290,008 +0.03(+5.40%)
Apr 07, 2004 0.5412 0.5501 0.5366 0.5485 23,049,568 +0.01(+1.09%)
Apr 06, 2004 0.5466 0.5471 0.5375 0.5426 24,571,848 -0.01(-1.48%)
Apr 05, 2004 0.5538 0.5671 0.5475 0.5508 28,742,210 -0.00(-0.55%)
Apr 02, 2004 0.5313 0.5583 0.5302 0.5539 52,971,424 +0.03(+6.56%)
Apr 01, 2004 0.5092 0.5240 0.5087 0.5197 24,273,266 +0.01(+2.19%)
Mar 31, 2004 0.5159 0.5273 0.5056 0.5086 25,279,146 -0.01(-1.37%)
Mar 30, 2004 0.5168 0.5291 0.5152 0.5157 29,515,588 +0.00(+0.76%)
Mar 29, 2004 0.5016 0.5174 0.5006 0.5118 37,450,044 +0.02(+3.49%)
Mar 26, 2004 0.4862 0.5010 0.4806 0.4945 32,364,356 +0.01(+1.49%)
Mar 25, 2004 0.4735 0.4873 0.4701 0.4873 30,210,648 +0.02(+4.03%)
Mar 24, 2004 0.4792 0.4873 0.4678 0.4684 41,194,556 -0.01(-1.71%)
Mar 23, 2004 0.4791 0.4848 0.4583 0.4765 36,152,924 +0.01(+1.74%)
Mar 22, 2004 0.4810 0.4827 0.4643 0.4684 34,787,276 -0.02(-4.34%)
Mar 19, 2004 0.4945 0.4961 0.4883 0.4896 26,754,926 -0.00(-0.04%)
Mar 18, 2004 0.4888 0.4947 0.4781 0.4898 38,534,240 -0.00(-0.31%)
Mar 17, 2004 0.4864 0.4978 0.4766 0.4913 56,214,224 +0.02(+3.53%)
Mar 16, 2004 0.4689 0.4814 0.4649 0.4746 73,343,544 +0.01(+2.38%)
Mar 15, 2004 0.5026 0.5123 0.4522 0.4636 174,391,600 -0.05(-10.14%)
Mar 12, 2004 0.5227 0.5302 0.5090 0.5159 60,563,244 +0.00(+0.02%)
Mar 11, 2004 0.4986 0.5307 0.4916 0.5158 94,880,624 +0.02(+3.44%)
Mar 10, 2004 0.5363 0.5373 0.4985 0.4986 102,876,264 -0.04(-7.64%)
Mar 09, 2004 0.5535 0.5576 0.5337 0.5399 56,708,596 -0.01(-2.63%)
Mar 08, 2004 0.5779 0.5871 0.5536 0.5545 60,688,060 -0.03(-4.71%)
Mar 05, 2004 0.5843 0.5965 0.5758 0.5818 52,450,128 -0.01(-2.43%)
Mar 04, 2004 0.5691 0.5975 0.5682 0.5963 91,855,640 +0.03(+4.62%)
Mar 03, 2004 0.5572 0.5741 0.5492 0.5700 56,564,200 +0.01(+1.90%)
Mar 02, 2004 0.5771 0.5888 0.5590 0.5594 78,328,888 -0.02(-3.98%)
Mar 01, 2004 0.5438 0.5924 0.5429 0.5826 120,681,064 +0.04(+7.54%)
Feb 27, 2004 0.5271 0.5487 0.5266 0.5417 88,935,896 +0.02(+3.66%)
Feb 26, 2004 0.5222 0.5268 0.5102 0.5226 67,753,688 +0.01(+1.93%)
Feb 25, 2004 0.4954 0.5148 0.4944 0.5127 40,778,500 +0.02(+3.48%)
Feb 24, 2004 0.5026 0.5095 0.4936 0.4954 36,167,608 -0.01(-2.16%)
Feb 23, 2004 0.5235 0.5256 0.5041 0.5064 70,688,120 -0.00(-0.82%)
Feb 20, 2004 0.4984 0.5133 0.4846 0.5105 90,720,048 +0.02(+3.16%)
Feb 19, 2004 0.5227 0.5293 0.4897 0.4949 114,043,728 -0.03(-5.85%)
Feb 18, 2004 0.4624 0.5304 0.4592 0.5257 261,839,488 +0.10(+24.60%)
Feb 17, 2004 0.4168 0.4276 0.4075 0.4219 74,200,128 +0.00(+1.15%)
Feb 13, 2004 0.4324 0.4358 0.4168 0.4171 38,012,944 -0.01(-2.88%)
Feb 12, 2004 0.4314 0.4387 0.4290 0.4294 25,470,042 -0.00(-0.61%)
Feb 11, 2004 0.4403 0.4484 0.4312 0.4321 27,780,384 -0.01(-1.63%)
Feb 10, 2004 0.4325 0.4415 0.4316 0.4392 22,746,092 +0.01(+1.61%)
Feb 09, 2004 0.4288 0.4464 0.4260 0.4323 35,137,256 +0.01(+1.98%)
Feb 06, 2004 0.4246 0.4284 0.4163 0.4239 31,196,948 +0.00(+0.31%)
Feb 05, 2004 0.4209 0.4307 0.4118 0.4226 43,776,560 +0.01(+1.42%)
Feb 04, 2004 0.4526 0.4590 0.4150 0.4167 81,557,000 -0.04(-7.90%)
Feb 03, 2004 0.4515 0.4676 0.4446 0.4524 93,284,920 -0.03(-6.46%)
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.