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, 2006 2.928 2.980 2.870 2.917 62,800,164 -0.00(-0.06%)
Jan 30, 2006 2.906 2.958 2.886 2.919 55,604,820 +0.03(+1.20%)
Jan 27, 2006 2.869 2.936 2.843 2.884 60,088,448 +0.04(+1.42%)
Jan 26, 2006 2.877 2.889 2.819 2.844 40,049,176 +0.00(+0.16%)
Jan 25, 2006 2.817 2.930 2.803 2.839 72,981,328 +0.04(+1.34%)
Jan 24, 2006 2.786 2.879 2.740 2.802 68,546,648 +0.01(+0.29%)
Jan 23, 2006 2.818 2.819 2.750 2.794 89,310,352 -0.00(-0.06%)
Jan 20, 2006 2.836 2.881 2.778 2.795 67,929,904 -0.04(-1.43%)
Jan 19, 2006 2.828 2.932 2.820 2.836 107,734,344 +0.04(+1.48%)
Jan 18, 2006 2.746 2.813 2.740 2.794 84,924,616 -0.01(-0.44%)
Jan 17, 2006 2.721 2.868 2.706 2.807 124,219,992 +0.09(+3.28%)
Jan 13, 2006 2.697 2.754 2.681 2.718 63,358,168 +0.02(+0.73%)
Jan 12, 2006 2.805 2.833 2.676 2.698 93,931,032 -0.06(-2.11%)
Jan 11, 2006 2.842 2.891 2.742 2.756 155,018,016 -0.08(-2.75%)
Jan 10, 2006 2.729 2.839 2.678 2.834 198,493,552 +0.10(+3.51%)
Jan 09, 2006 2.414 2.771 2.411 2.738 299,825,504 +0.33(+13.81%)
Jan 06, 2006 2.348 2.452 2.348 2.406 107,812,656 +0.07(+3.04%)
Jan 05, 2006 2.384 2.398 2.332 2.335 51,600,884 -0.04(-1.65%)
Jan 04, 2006 2.312 2.392 2.312 2.374 93,842,928 +0.06(+2.69%)
Jan 03, 2006 2.316 2.391 2.300 2.312 79,520,768 +0.02(+0.75%)
Dec 30, 2005 2.308 2.335 2.286 2.295 34,057,952 -0.03(-1.13%)
Dec 29, 2005 2.338 2.339 2.288 2.321 38,110,840 -0.02(-0.75%)
Dec 28, 2005 2.386 2.386 2.333 2.338 46,059,980 -0.03(-1.38%)
Dec 27, 2005 2.347 2.380 2.346 2.371 63,828,068 +0.02(+0.73%)
Dec 23, 2005 2.389 2.389 2.340 2.354 18,678,520 -0.02(-0.76%)
Dec 22, 2005 2.374 2.403 2.360 2.372 25,266,910 +0.02(+0.83%)
Dec 21, 2005 2.362 2.379 2.340 2.352 20,528,752 +0.00(+0.00%)
Dec 20, 2005 2.356 2.380 2.331 2.352 30,778,444 -0.00(-0.17%)
Dec 19, 2005 2.372 2.419 2.349 2.356 85,541,360 +0.01(+0.38%)
Dec 16, 2005 2.310 2.390 2.294 2.347 56,564,200 +0.04(+1.90%)
Dec 15, 2005 2.329 2.329 2.295 2.304 48,311,584 -0.03(-1.09%)
Dec 14, 2005 2.331 2.337 2.304 2.329 34,713,856 -0.01(-0.51%)
Dec 13, 2005 2.380 2.380 2.309 2.341 55,869,140 -0.03(-1.14%)
Dec 12, 2005 2.367 2.400 2.363 2.368 51,786,884 +0.00(+0.05%)
Dec 09, 2005 2.356 2.402 2.345 2.367 45,531,344 +0.01(+0.49%)
Dec 08, 2005 2.374 2.385 2.333 2.355 65,981,776 +0.03(+1.19%)
Dec 07, 2005 2.318 2.338 2.281 2.327 45,560,712 +0.01(+0.30%)
Dec 06, 2005 2.344 2.372 2.299 2.320 56,759,992 -0.02(-0.79%)
Dec 05, 2005 2.395 2.400 2.329 2.339 61,057,616 -0.07(-3.07%)
Dec 02, 2005 2.374 2.427 2.374 2.413 69,966,136 +0.04(+1.74%)
Dec 01, 2005 2.351 2.420 2.343 2.372 77,044,008 +0.04(+1.86%)
Nov 30, 2005 2.343 2.345 2.253 2.328 182,565,904 -0.02(-0.70%)
Nov 29, 2005 2.411 2.417 2.329 2.345 136,691,920 -0.05(-2.17%)
Nov 28, 2005 2.474 2.474 2.297 2.396 231,092,848 -0.10(-3.85%)
Nov 25, 2005 2.513 2.532 2.492 2.492 31,081,920 +0.01(+0.41%)
Nov 23, 2005 2.473 2.531 2.468 2.482 62,261,736 +0.01(+0.31%)
Nov 22, 2005 2.476 2.497 2.456 2.474 59,833,920 -0.01(-0.39%)
Nov 21, 2005 2.488 2.524 2.452 2.484 87,048,960 +0.03(+1.16%)
Nov 18, 2005 2.472 2.492 2.452 2.456 58,443,800 -0.02(-0.74%)
Nov 17, 2005 2.431 2.508 2.425 2.474 120,049,632 +0.08(+3.20%)
Nov 16, 2005 2.373 2.430 2.347 2.397 116,270,856 +0.06(+2.39%)
Nov 15, 2005 2.509 2.513 2.336 2.341 183,965,808 -0.17(-6.74%)
Nov 14, 2005 2.537 2.574 2.494 2.510 61,576,464 -0.04(-1.38%)
Nov 11, 2005 2.554 2.609 2.533 2.546 110,534,160 +0.02(+0.81%)
Nov 10, 2005 2.445 2.570 2.444 2.525 167,519,312 +0.07(+2.88%)
Nov 09, 2005 2.533 2.566 2.442 2.454 281,489,632 -0.07(-2.94%)
Nov 08, 2005 2.549 2.605 2.486 2.529 1,106,594,688 -0.71(-21.90%)
Nov 07, 2005 3.357 3.472 3.200 3.238 453,003,072 -0.08(-2.53%)
Nov 04, 2005 3.430 3.491 3.310 3.322 122,438,296 -0.11(-3.34%)
Nov 03, 2005 3.403 3.510 3.401 3.437 122,839,664 +0.04(+1.04%)
Nov 02, 2005 3.379 3.513 3.344 3.401 140,059,536 +0.02(+0.50%)
Nov 01, 2005 3.104 3.425 3.097 3.384 233,745,824 +0.27(+8.60%)
Oct 31, 2005 3.215 3.222 3.080 3.116 87,039,168 -0.05(-1.71%)
Oct 28, 2005 3.140 3.208 3.129 3.171 65,609,772 +0.04(+1.21%)
Oct 27, 2005 3.208 3.227 3.096 3.133 94,322,616 -0.12(-3.55%)
Oct 26, 2005 3.342 3.473 3.232 3.248 131,141,232 -0.08(-2.33%)
Oct 25, 2005 3.290 3.418 3.290 3.326 102,917,864 -0.04(-1.23%)
Oct 24, 2005 3.173 3.377 3.107 3.367 168,733,216 +0.26(+8.28%)
Oct 21, 2005 3.098 3.133 3.037 3.109 116,721,176 +0.10(+3.48%)
Oct 20, 2005 3.207 3.207 2.983 3.005 152,697,888 -0.20(-6.19%)
Oct 19, 2005 3.110 3.248 3.092 3.203 101,655,008 +0.06(+1.81%)
Oct 18, 2005 3.265 3.278 3.127 3.146 68,350,856 -0.13(-3.95%)
Oct 17, 2005 3.263 3.357 3.220 3.276 87,636,328 +0.03(+0.94%)
Oct 14, 2005 3.304 3.322 3.174 3.245 102,350,072 +0.03(+0.85%)
Oct 13, 2005 3.259 3.277 3.081 3.218 134,029,160 -0.04(-1.25%)
Oct 12, 2005 3.349 3.367 3.167 3.259 171,121,872 -0.06(-1.81%)
Oct 11, 2005 3.473 3.489 3.279 3.319 139,521,104 -0.15(-4.42%)
Oct 10, 2005 3.425 3.512 3.382 3.472 93,040,176 +0.07(+1.93%)
Oct 07, 2005 3.453 3.533 3.357 3.406 97,406,336 -0.03(-0.81%)
Oct 06, 2005 3.648 3.667 3.322 3.434 214,039,408 -0.21(-5.85%)
Oct 05, 2005 3.778 3.901 3.644 3.648 202,428,960 -0.10(-2.62%)
Oct 04, 2005 3.702 3.832 3.690 3.746 117,377,080 +0.08(+2.21%)
Oct 03, 2005 3.659 3.743 3.649 3.665 64,111,968 -0.01(-0.36%)
Sep 30, 2005 3.782 3.814 3.676 3.678 80,646,568 -0.07(-1.89%)
Sep 29, 2005 3.596 3.780 3.549 3.748 169,252,064 +0.18(+5.04%)
Sep 28, 2005 3.607 3.657 3.545 3.569 110,671,216 -0.03(-0.72%)
Sep 27, 2005 3.749 3.923 3.577 3.594 378,054,048 -0.15(-4.13%)
Sep 26, 2005 3.399 3.760 3.371 3.749 243,496,256 +0.37(+10.86%)
Sep 23, 2005 3.412 3.412 3.351 3.382 24,669,744 -0.00(-0.12%)
Sep 22, 2005 3.391 3.449 3.363 3.386 85,022,512 +0.02(+0.53%)
Sep 21, 2005 3.192 3.411 3.187 3.368 208,146,080 +0.18(+5.53%)
Sep 20, 2005 3.434 3.579 3.165 3.192 222,517,184 -0.26(-7.61%)
Sep 19, 2005 3.461 3.487 3.377 3.454 98,943,296 +0.02(+0.55%)
Sep 16, 2005 3.421 3.463 3.384 3.435 73,529,544 +0.04(+1.17%)
Sep 15, 2005 3.428 3.445 3.387 3.396 76,936,320 -0.04(-1.06%)
Sep 14, 2005 3.385 3.512 3.381 3.432 161,949,040 -0.04(-1.23%)
Sep 13, 2005 3.384 3.538 3.351 3.475 207,803,440 +0.05(+1.55%)
Sep 12, 2005 3.207 3.463 3.201 3.422 333,335,232 +0.28(+8.96%)
Sep 09, 2005 3.076 3.163 3.076 3.140 96,897,272 +0.05(+1.56%)
Sep 08, 2005 3.049 3.113 3.024 3.092 69,946,560 -0.00(-0.16%)
Sep 07, 2005 2.962 3.129 2.944 3.097 150,681,232 +0.13(+4.41%)
Sep 06, 2005 2.934 3.001 2.932 2.966 27,968,834 +0.01(+0.48%)
Sep 02, 2005 2.956 2.985 2.941 2.952 15,056,376 -0.02(-0.63%)
Sep 01, 2005 2.990 2.999 2.958 2.971 31,463,714 +0.00(+0.05%)
Aug 31, 2005 2.975 3.018 2.945 2.969 82,467,432 +0.01(+0.39%)
Aug 30, 2005 2.927 2.975 2.910 2.958 39,863,176 +0.03(+0.88%)
Aug 29, 2005 2.903 2.966 2.895 2.932 35,301,228 +0.01(+0.49%)
Aug 26, 2005 2.901 2.979 2.876 2.918 44,679,648 +0.00(+0.08%)
Aug 25, 2005 2.919 2.966 2.901 2.915 39,677,172 +0.00(+0.01%)
Aug 24, 2005 2.910 2.953 2.865 2.915 103,877,248 -0.03(-1.08%)
Aug 23, 2005 2.963 2.991 2.912 2.947 44,102,064 -0.04(-1.50%)
Aug 22, 2005 2.903 3.005 2.901 2.992 50,798,136 +0.04(+1.43%)
Aug 19, 2005 2.958 3.020 2.889 2.950 82,203,112 -0.06(-1.98%)
Aug 18, 2005 3.062 3.065 3.004 3.009 63,044,904 -0.06(-1.87%)
Aug 17, 2005 3.089 3.114 3.047 3.067 49,192,644 -0.03(-0.85%)
Aug 16, 2005 3.187 3.227 3.058 3.093 107,930,136 -0.06(-1.96%)
Aug 15, 2005 3.163 3.220 3.116 3.154 97,367,176 -0.01(-0.19%)
Aug 12, 2005 3.069 3.205 3.064 3.160 233,070,352 +0.07(+2.22%)
Aug 11, 2005 3.004 3.167 2.970 3.092 103,387,768 +0.10(+3.39%)
Aug 10, 2005 2.995 3.018 2.963 2.991 80,117,936 -0.01(-0.19%)
Aug 09, 2005 3.024 3.060 2.965 2.996 110,250,264 -0.02(-0.57%)
Aug 08, 2005 3.146 3.202 3.003 3.013 173,970,640 -0.09(-2.78%)
Aug 05, 2005 3.015 3.324 2.960 3.100 272,913,952 +0.10(+3.38%)
Aug 04, 2005 2.982 3.101 2.956 2.998 190,495,456 +0.04(+1.20%)
Aug 03, 2005 3.024 3.059 2.888 2.963 785,653,056 +0.52(+21.46%)
Aug 02, 2005 2.472 2.472 2.430 2.439 92,168,904 -0.03(-1.31%)
Aug 01, 2005 2.397 2.492 2.395 2.472 66,402,728 +0.07(+2.82%)
Jul 29, 2005 2.398 2.421 2.378 2.404 27,959,044 +0.00(+0.19%)
Jul 28, 2005 2.355 2.452 2.333 2.399 48,478,008 +0.04(+1.59%)
Jul 27, 2005 2.339 2.380 2.306 2.362 40,773,604 +0.03(+1.12%)
Jul 26, 2005 2.369 2.386 2.298 2.336 47,763,368 -0.03(-1.35%)
Jul 25, 2005 2.330 2.389 2.326 2.367 48,615,060 +0.04(+1.54%)
Jul 22, 2005 2.323 2.339 2.297 2.331 25,521,438 +0.01(+0.63%)
Jul 21, 2005 2.255 2.360 2.255 2.317 89,418,032 +0.08(+3.54%)
Jul 20, 2005 2.222 2.264 2.187 2.237 51,248,456 -0.02(-0.85%)
Jul 19, 2005 2.257 2.280 2.240 2.257 54,733,548 +0.02(+0.75%)
Jul 18, 2005 2.298 2.314 2.239 2.240 85,110,616 -0.06(-2.73%)
Jul 15, 2005 2.370 2.384 2.296 2.303 57,562,736 -0.07(-2.91%)
Jul 14, 2005 2.423 2.431 2.365 2.372 89,153,712 -0.05(-2.01%)
Jul 13, 2005 2.452 2.457 2.407 2.421 41,772,144 -0.03(-1.22%)
Jul 12, 2005 2.430 2.488 2.415 2.450 85,042,088 +0.02(+0.79%)
Jul 11, 2005 2.349 2.441 2.329 2.431 75,947,568 +0.09(+3.97%)
Jul 08, 2005 2.311 2.356 2.281 2.338 39,863,176 +0.04(+1.94%)
Jul 07, 2005 2.271 2.369 2.264 2.294 72,560,376 +0.01(+0.57%)
Jul 06, 2005 2.263 2.298 2.251 2.281 81,312,264 +0.00(+0.18%)
Jul 05, 2005 2.325 2.325 2.264 2.277 82,379,328 -0.05(-2.35%)
Jul 01, 2005 2.338 2.346 2.311 2.331 25,893,442 -0.00(-0.09%)
Jun 30, 2005 2.337 2.352 2.323 2.333 39,892,544 -0.01(-0.49%)
Jun 29, 2005 2.355 2.370 2.343 2.345 39,863,176 -0.02(-1.00%)
Jun 28, 2005 2.324 2.370 2.320 2.369 77,836,960 +0.05(+2.24%)
Jun 27, 2005 2.363 2.388 2.294 2.317 82,124,800 -0.07(-3.01%)
Jun 24, 2005 2.427 2.444 2.363 2.389 50,886,244 -0.04(-1.65%)
Jun 23, 2005 2.489 2.517 2.406 2.429 55,673,348 -0.07(-2.64%)
Jun 22, 2005 2.415 2.503 2.389 2.494 116,652,648 +0.06(+2.26%)
Jun 21, 2005 2.365 2.484 2.351 2.439 100,871,848 +0.08(+3.39%)
Jun 20, 2005 2.372 2.397 2.334 2.359 74,488,920 -0.01(-0.52%)
Jun 17, 2005 2.433 2.476 2.352 2.372 119,638,472 -0.04(-1.46%)
Jun 16, 2005 2.291 2.459 2.285 2.407 169,242,272 +0.12(+5.16%)
Jun 15, 2005 2.295 2.316 2.262 2.289 24,885,116 -0.00(-0.07%)
Jun 14, 2005 2.325 2.349 2.276 2.290 62,457,528 -0.05(-2.16%)
Jun 13, 2005 2.251 2.370 2.249 2.341 88,801,288 +0.09(+3.96%)
Jun 10, 2005 2.256 2.261 2.235 2.252 48,262,636 -0.01(-0.25%)
Jun 09, 2005 2.255 2.268 2.217 2.257 80,411,616 +0.00(+0.07%)
Jun 08, 2005 2.260 2.314 2.247 2.256 76,809,056 -0.02(-0.95%)
Jun 07, 2005 2.321 2.358 2.264 2.278 95,438,624 -0.04(-1.62%)
Jun 06, 2005 2.274 2.374 2.235 2.315 157,054,256 +0.03(+1.40%)
Jun 03, 2005 2.168 2.289 2.147 2.283 153,647,472 +0.12(+5.47%)
Jun 02, 2005 2.134 2.178 2.121 2.165 36,133,344 +0.04(+1.81%)
Jun 01, 2005 2.110 2.179 2.094 2.126 76,074,832 +0.02(+0.77%)
May 31, 2005 2.104 2.123 2.066 2.110 22,163,612 +0.02(+0.76%)
May 27, 2005 2.063 2.141 2.063 2.094 40,548,444 +0.02(+0.91%)
May 26, 2005 2.066 2.112 2.050 2.075 29,711,378 -0.00(-0.12%)
May 25, 2005 2.062 2.096 2.054 2.078 65,090,924 -0.03(-1.59%)
May 24, 2005 2.107 2.145 2.084 2.111 70,367,512 -0.00(-0.06%)
May 23, 2005 2.063 2.135 2.054 2.112 83,279,968 +0.07(+3.50%)
May 20, 2005 2.043 2.048 2.027 2.041 45,081,020 +0.00(+0.22%)
May 19, 2005 2.002 2.045 1.997 2.036 56,701,256 +0.03(+1.71%)
May 18, 2005 1.968 2.010 1.965 2.002 60,783,508 +0.03(+1.34%)
May 17, 2005 1.988 1.992 1.956 1.976 58,796,224 -0.02(-0.88%)
May 16, 2005 1.983 2.002 1.975 1.993 61,214,252 +0.01(+0.31%)
May 13, 2005 2.029 2.041 1.983 1.987 98,032,864 -0.04(-2.19%)
May 12, 2005 2.022 2.053 2.022 2.032 33,186,680 -0.02(-0.80%)
May 11, 2005 2.045 2.074 2.025 2.048 68,566,224 +0.01(+0.70%)
May 10, 2005 2.045 2.056 2.023 2.034 59,099,700 -0.02(-1.13%)
May 09, 2005 2.045 2.070 2.042 2.057 44,992,916 -0.00(-0.08%)
May 06, 2005 2.050 2.084 2.043 2.059 41,439,296 -0.00(-0.18%)
May 05, 2005 2.063 2.084 2.036 2.062 35,056,492 +0.02(+0.78%)
May 04, 2005 2.058 2.081 2.034 2.046 49,877,916 +0.00(+0.06%)
May 03, 2005 2.020 2.079 2.011 2.045 58,453,588 +0.03(+1.25%)
May 02, 2005 2.018 2.045 1.998 2.020 61,703,732 +0.00(+0.08%)
Apr 29, 2005 2.048 2.059 2.018 2.018 45,178,916 -0.02(-0.90%)
Apr 28, 2005 2.025 2.119 2.002 2.036 100,940,368 +0.01(+0.38%)
Apr 27, 2005 2.104 2.108 1.956 2.029 207,960,080 -0.02(-0.90%)
Apr 26, 2005 2.063 2.108 2.014 2.047 163,711,168 -0.08(-3.99%)
Apr 25, 2005 2.190 2.190 2.111 2.132 71,170,256 -0.03(-1.55%)
Apr 22, 2005 2.166 2.204 2.132 2.166 56,133,460 -0.00(-0.19%)
Apr 21, 2005 2.090 2.179 2.064 2.170 84,219,768 +0.09(+4.12%)
Apr 20, 2005 2.125 2.125 2.073 2.084 56,573,988 -0.01(-0.47%)
Apr 19, 2005 2.051 2.104 2.031 2.094 86,167,896 +0.05(+2.52%)
Apr 18, 2005 2.027 2.112 2.027 2.042 78,385,176 -0.00(-0.04%)
Apr 15, 2005 2.043 2.056 2.028 2.043 56,201,984 -0.00(-0.18%)
Apr 14, 2005 2.084 2.104 2.036 2.047 113,647,248 -0.03(-1.24%)
Apr 13, 2005 2.036 2.094 2.034 2.072 112,423,552 +0.04(+1.85%)
Apr 12, 2005 2.016 2.045 2.011 2.035 72,335,216 +0.01(+0.44%)
Apr 11, 2005 1.995 2.038 1.981 2.026 70,553,512 +0.03(+1.56%)
Apr 08, 2005 2.012 2.042 1.994 1.995 62,623,952 -0.02(-1.07%)
Apr 07, 2005 2.004 2.045 2.004 2.016 89,173,296 +0.00(+0.20%)
Apr 06, 2005 1.989 2.028 1.975 2.012 106,990,336 +0.04(+1.90%)
Apr 05, 2005 1.990 2.000 1.965 1.975 43,377,636 -0.01(-0.37%)
Apr 04, 2005 1.924 1.998 1.910 1.982 74,449,768 +0.05(+2.47%)
Apr 01, 2005 2.006 2.006 1.924 1.934 125,228,320 -0.04(-1.80%)
Mar 31, 2005 1.955 2.001 1.948 1.970 79,540,344 +0.01(+0.75%)
Mar 30, 2005 1.920 1.973 1.913 1.955 72,893,224 +0.04(+2.00%)
Mar 29, 2005 1.920 1.935 1.889 1.917 74,293,128 +0.00(+0.17%)
Mar 28, 2005 1.860 1.940 1.860 1.913 61,713,520 +0.05(+2.92%)
Mar 24, 2005 1.857 1.888 1.855 1.859 45,404,076 +0.00(+0.13%)
Mar 23, 2005 1.847 1.920 1.847 1.857 60,440,876 +0.00(+0.09%)
Mar 22, 2005 1.843 1.878 1.842 1.855 72,139,424 +0.01(+0.40%)
Mar 21, 2005 1.864 1.888 1.827 1.848 84,797,352 -0.01(-0.29%)
Mar 18, 2005 1.841 1.864 1.841 1.853 77,660,744 +0.01(+0.33%)
Mar 17, 2005 1.849 1.867 1.834 1.847 71,072,360 -0.00(-0.11%)
Mar 16, 2005 1.835 1.875 1.811 1.849 58,982,228 +0.02(+1.03%)
Mar 15, 2005 1.807 1.881 1.804 1.830 59,961,184 -0.00(-0.04%)
Mar 14, 2005 1.849 1.849 1.804 1.831 48,115,792 -0.02(-0.99%)
Mar 11, 2005 1.819 1.881 1.819 1.849 48,252,844 -0.00(-0.26%)
Mar 10, 2005 1.839 1.875 1.767 1.854 112,521,448 +0.01(+0.58%)
Mar 09, 2005 1.894 1.931 1.839 1.844 88,948,136 -0.07(-3.61%)
Mar 08, 2005 1.896 1.961 1.884 1.913 77,974,016 +0.02(+1.25%)
Mar 07, 2005 1.872 1.917 1.862 1.889 63,828,068 +0.02(+0.92%)
Mar 04, 2005 1.890 1.890 1.837 1.872 97,768,544 -0.01(-0.63%)
Mar 03, 2005 1.848 1.918 1.836 1.884 103,025,552 +0.03(+1.45%)
Mar 02, 2005 1.781 1.871 1.781 1.857 146,687,088 +0.05(+3.04%)
Mar 01, 2005 1.737 1.828 1.727 1.802 281,548,352 +0.07(+3.89%)
Feb 28, 2005 1.703 1.745 1.694 1.734 56,985,152 +0.03(+1.60%)
Feb 25, 2005 1.697 1.716 1.677 1.707 53,098,688 +0.03(+1.80%)
Feb 24, 2005 1.667 1.694 1.610 1.677 76,094,416 +0.01(+0.42%)
Feb 23, 2005 1.731 1.772 1.667 1.670 184,073,488 +0.01(+0.57%)
Feb 22, 2005 1.701 1.708 1.661 1.661 281,802,880 +0.02(+1.42%)
Feb 18, 2005 1.631 1.655 1.616 1.637 70,856,992 +0.02(+1.44%)
Feb 17, 2005 1.629 1.644 1.604 1.614 53,000,792 +0.00(+0.00%)
Feb 16, 2005 1.656 1.656 1.602 1.614 68,213,800 -0.04(-2.18%)
Feb 15, 2005 1.647 1.671 1.627 1.650 57,102,628 +0.01(+0.80%)
Feb 14, 2005 1.573 1.683 1.547 1.637 102,379,440 +0.05(+3.43%)
Feb 11, 2005 1.577 1.614 1.534 1.583 90,348,048 -0.01(-0.44%)
Feb 10, 2005 1.625 1.643 1.575 1.589 102,203,224 -0.03(-1.62%)
Feb 09, 2005 1.688 1.703 1.585 1.616 107,137,176 -0.07(-4.10%)
Feb 08, 2005 1.583 1.690 1.582 1.685 145,952,864 -0.02(-1.06%)
Feb 07, 2005 1.739 1.757 1.665 1.703 115,634,536 -0.07(-4.18%)
Feb 04, 2005 1.849 1.849 1.761 1.777 83,632,392 -0.01(-0.59%)
Feb 03, 2005 1.806 1.816 1.774 1.788 101,703,960 +0.01(+0.44%)
Feb 02, 2005 1.798 1.814 1.761 1.780 101,283,008 +0.05(+3.17%)
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.