Netease Inc ADR (NQ: NTES )

77.12 +0.11 (+0.14%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 5.995 6.111 5.952 5.994 3,992,273 +0.01(+0.18%)
Jan 28, 2010 6.127 6.169 5.941 5.983 7,954,476 -0.11(-1.83%)
Jan 27, 2010 6.052 6.143 6.006 6.094 9,007,888 +0.09(+1.46%)
Jan 26, 2010 6.101 6.138 5.908 6.006 6,370,312 -0.18(-2.92%)
Jan 25, 2010 6.114 6.365 6.092 6.187 9,981,188 +0.07(+1.09%)
Jan 22, 2010 6.564 6.564 6.089 6.121 10,871,361 -0.41(-6.31%)
Jan 21, 2010 6.642 6.756 6.514 6.533 5,415,022 -0.08(-1.19%)
Jan 20, 2010 6.792 6.792 6.580 6.611 6,732,967 -0.19(-2.74%)
Jan 19, 2010 6.832 6.920 6.779 6.798 5,170,036 -0.02(-0.29%)
Jan 15, 2010 7.152 6.818 6.818 6.818 8,510,233 -0.33(-4.68%)
Jan 14, 2010 6.991 7.196 6.889 7.152 4,208,184 +0.14(+2.06%)
Jan 13, 2010 7.307 7.307 6.955 7.008 6,381,996 -0.00(-0.05%)
Jan 12, 2010 6.918 7.104 6.846 7.011 8,029,881 -0.12(-1.64%)
Jan 11, 2010 7.346 7.373 7.092 7.128 4,247,088 -0.14(-1.98%)
Jan 08, 2010 7.390 7.406 7.258 7.273 4,808,432 -0.14(-1.87%)
Jan 07, 2010 7.510 7.556 7.384 7.412 4,336,711 -0.24(-3.20%)
Jan 06, 2010 7.622 7.731 7.565 7.657 4,582,627 +0.01(+0.12%)
Jan 05, 2010 7.578 7.655 7.492 7.647 6,013,108 +0.03(+0.46%)
Jan 04, 2010 6.942 7.629 6.918 7.613 11,916,734 +0.74(+10.74%)
Dec 31, 2009 6.750 6.874 6.874 6.874 3,137,365 +0.11(+1.65%)
Dec 30, 2009 6.863 6.880 6.717 6.763 3,260,977 -0.10(-1.41%)
Dec 29, 2009 6.900 6.900 6.807 6.860 1,843,000 +0.03(+0.48%)
Dec 28, 2009 6.865 6.940 6.810 6.827 2,452,212 -0.06(-0.90%)
Dec 24, 2009 6.882 6.942 6.880 6.889 879,819 +0.04(+0.53%)
Dec 23, 2009 6.774 6.887 6.747 6.852 5,693,434 +0.06(+0.94%)
Dec 22, 2009 6.856 6.869 6.748 6.789 1,869,137 -0.02(-0.32%)
Dec 21, 2009 6.801 6.893 6.800 6.810 3,455,649 +0.01(+0.19%)
Dec 18, 2009 6.849 6.857 6.756 6.798 7,473,529 -0.06(-0.83%)
Dec 17, 2009 6.916 6.916 6.818 6.854 4,288,848 -0.02(-0.32%)
Dec 16, 2009 6.852 6.940 6.809 6.876 5,732,337 +0.11(+1.65%)
Dec 15, 2009 6.734 6.836 6.730 6.765 6,856,710 +0.00(+0.00%)
Dec 14, 2009 6.715 6.781 6.650 6.765 4,318,154 +0.07(+1.06%)
Dec 11, 2009 6.694 6.719 6.588 6.694 3,875,398 +0.06(+0.88%)
Dec 10, 2009 6.611 6.688 6.591 6.635 7,088,097 +0.02(+0.30%)
Dec 09, 2009 6.734 6.743 6.587 6.615 8,265,110 -0.11(-1.63%)
Dec 08, 2009 6.748 6.807 6.699 6.725 4,632,388 -0.08(-1.16%)
Dec 07, 2009 6.889 6.922 6.754 6.803 5,134,848 -0.09(-1.30%)
Dec 04, 2009 7.081 7.127 6.774 6.893 8,818,196 -0.19(-2.66%)
Dec 03, 2009 7.271 7.298 7.079 7.081 7,077,043 -0.19(-2.56%)
Dec 02, 2009 7.315 7.410 7.218 7.267 6,593,704 +0.00(+0.03%)
Dec 01, 2009 7.033 7.278 7.008 7.265 6,934,885 +0.28(+3.97%)
Nov 30, 2009 6.847 7.094 6.842 6.988 5,936,395 +0.16(+2.41%)
Nov 27, 2009 6.721 6.878 6.641 6.823 2,599,509 -0.08(-1.19%)
Nov 25, 2009 6.862 6.926 6.803 6.905 2,788,692 +0.06(+0.83%)
Nov 24, 2009 6.867 6.887 6.770 6.849 6,483,598 -0.07(-0.98%)
Nov 23, 2009 7.063 7.127 6.852 6.916 8,570,310 -0.07(-1.05%)
Nov 20, 2009 6.790 6.995 6.739 6.990 9,982,841 +0.19(+2.82%)
Nov 19, 2009 6.772 6.935 6.589 6.798 27,427,794 -0.64(-8.58%)
Nov 18, 2009 7.607 7.666 7.353 7.435 8,996,828 -0.23(-2.98%)
Nov 17, 2009 7.602 7.739 7.541 7.664 7,761,512 +0.08(+1.11%)
Nov 16, 2009 7.386 7.622 7.366 7.580 6,403,388 +0.27(+3.67%)
Nov 13, 2009 7.450 7.593 7.191 7.311 10,444,290 -0.30(-3.94%)
Nov 12, 2009 7.720 7.739 7.589 7.611 5,853,301 -0.13(-1.65%)
Nov 11, 2009 7.704 7.746 7.660 7.739 4,083,461 +0.10(+1.34%)
Nov 10, 2009 7.629 7.675 7.574 7.636 3,052,602 -0.04(-0.50%)
Nov 09, 2009 7.512 7.753 7.496 7.675 6,074,120 +0.24(+3.24%)
Nov 06, 2009 7.189 7.470 7.170 7.434 7,368,195 +0.19(+2.68%)
Nov 05, 2009 7.167 7.295 7.167 7.240 8,522,300 +0.01(+0.10%)
Nov 04, 2009 7.046 7.262 6.865 7.233 10,031,792 +0.26(+3.75%)
Nov 03, 2009 6.726 7.000 6.706 6.971 11,109,972 +0.08(+1.22%)
Nov 02, 2009 6.589 6.933 6.513 6.887 26,703,924 -0.17(-2.41%)
Oct 30, 2009 7.000 7.101 6.969 7.057 10,549,580 +0.02(+0.34%)
Oct 29, 2009 6.628 7.106 6.628 7.033 12,248,108 +0.46(+6.92%)
Oct 28, 2009 6.578 6.688 6.503 6.578 10,313,033 +0.05(+0.81%)
Oct 27, 2009 6.763 6.816 6.472 6.525 14,649,065 -0.31(-4.57%)
Oct 26, 2009 6.761 6.979 6.694 6.838 9,644,976 +0.00(+0.05%)
Oct 23, 2009 6.842 6.884 6.712 6.834 5,914,390 -0.03(-0.40%)
Oct 22, 2009 6.955 6.975 6.651 6.862 12,016,601 -0.09(-1.26%)
Oct 21, 2009 6.999 7.196 6.944 6.949 6,876,116 -0.16(-2.24%)
Oct 20, 2009 7.052 7.258 7.024 7.108 5,040,262 -0.08(-1.17%)
Oct 19, 2009 7.059 7.238 6.955 7.192 7,696,220 +0.16(+2.31%)
Oct 16, 2009 7.291 7.291 6.990 7.030 10,748,116 -0.24(-3.32%)
Oct 15, 2009 7.309 7.468 7.234 7.271 8,870,885 -0.04(-0.50%)
Oct 14, 2009 7.533 7.580 7.251 7.307 19,577,158 -0.11(-1.53%)
Oct 13, 2009 7.112 7.474 7.035 7.421 36,121,344 +0.41(+5.89%)
Oct 12, 2009 7.326 7.428 6.606 7.008 50,327,228 -0.39(-5.33%)
Oct 09, 2009 7.505 7.552 7.218 7.403 24,142,476 -0.22(-2.83%)
Oct 08, 2009 8.132 8.132 7.571 7.618 17,388,040 -0.50(-6.17%)
Oct 07, 2009 8.128 8.213 8.005 8.119 5,306,563 -0.01(-0.11%)
Oct 06, 2009 7.887 8.179 7.878 8.128 7,890,629 +0.27(+3.44%)
Oct 05, 2009 8.006 8.084 7.806 7.858 12,867,301 -0.17(-2.14%)
Oct 02, 2009 8.040 8.281 7.996 8.029 7,459,957 -0.15(-1.88%)
Oct 01, 2009 8.364 8.530 8.071 8.183 6,765,884 -0.16(-1.97%)
Sep 30, 2009 8.345 8.408 8.042 8.347 7,131,631 +0.05(+0.66%)
Sep 29, 2009 8.086 8.342 7.949 8.292 8,816,029 +0.24(+2.93%)
Sep 28, 2009 8.221 8.234 8.022 8.057 6,409,938 -0.05(-0.63%)
Sep 25, 2009 8.386 8.545 8.071 8.108 11,388,756 -0.29(-3.42%)
Sep 24, 2009 8.588 8.634 8.232 8.395 14,467,379 -0.19(-2.26%)
Sep 23, 2009 8.234 8.863 8.234 8.588 25,130,996 +0.38(+4.68%)
Sep 22, 2009 8.038 8.314 8.022 8.205 13,090,589 +0.20(+2.53%)
Sep 21, 2009 8.276 8.278 7.881 8.002 12,167,094 -0.26(-3.21%)
Sep 18, 2009 8.333 8.333 8.084 8.267 8,611,030 -0.04(-0.51%)
Sep 17, 2009 8.196 8.400 8.049 8.309 10,625,434 +0.20(+2.50%)
Sep 16, 2009 7.834 8.148 7.832 8.106 20,125,954 +0.40(+5.24%)
Sep 15, 2009 7.797 7.830 7.574 7.702 15,287,697 -0.08(-0.99%)
Sep 14, 2009 7.901 7.942 7.764 7.779 8,227,946 -0.16(-2.05%)
Sep 11, 2009 8.146 8.206 7.909 7.942 6,351,169 -0.18(-2.18%)
Sep 10, 2009 8.161 8.294 8.068 8.119 4,324,496 -0.10(-1.16%)
Sep 09, 2009 8.106 8.303 8.064 8.214 7,689,094 +0.13(+1.63%)
Sep 08, 2009 7.858 8.185 7.850 8.082 9,243,374 +0.31(+4.02%)
Sep 04, 2009 7.583 7.779 7.547 7.770 3,710,874 +0.22(+2.90%)
Sep 03, 2009 7.671 7.673 7.518 7.551 9,751,208 -0.02(-0.24%)
Sep 02, 2009 7.510 7.618 7.492 7.569 4,776,790 +0.00(+0.05%)
Sep 01, 2009 7.620 7.845 7.549 7.565 7,505,406 -0.11(-1.41%)
Aug 31, 2009 7.704 7.731 7.472 7.673 7,243,400 -0.01(-0.14%)
Aug 28, 2009 7.856 7.909 7.572 7.684 7,143,561 -0.07(-0.94%)
Aug 27, 2009 7.848 7.852 7.647 7.757 8,123,789 -0.07(-0.86%)
Aug 26, 2009 7.761 7.854 7.720 7.825 6,629,428 +0.04(+0.56%)
Aug 25, 2009 7.761 7.830 7.684 7.781 4,458,287 +0.05(+0.71%)
Aug 24, 2009 7.848 7.927 7.715 7.726 5,126,596 -0.04(-0.52%)
Aug 21, 2009 7.710 7.812 7.616 7.766 10,367,435 +0.14(+1.82%)
Aug 20, 2009 7.572 7.730 7.572 7.627 6,130,164 +0.05(+0.72%)
Aug 19, 2009 7.309 7.660 7.267 7.572 8,462,524 +0.01(+0.14%)
Aug 18, 2009 7.388 7.572 7.295 7.561 10,799,546 +0.21(+2.91%)
Aug 17, 2009 7.287 7.382 6.871 7.348 14,787,086 -0.24(-3.11%)
Aug 14, 2009 7.629 7.858 7.483 7.583 18,732,440 -0.06(-0.81%)
Aug 13, 2009 7.638 7.892 7.355 7.646 47,949,852 -0.88(-10.31%)
Aug 12, 2009 8.225 8.577 8.135 8.524 14,713,022 +0.30(+3.64%)
Aug 11, 2009 8.232 8.567 8.185 8.225 10,341,233 -0.06(-0.77%)
Aug 10, 2009 7.995 8.313 7.978 8.289 9,860,559 +0.29(+3.68%)
Aug 07, 2009 8.112 8.250 7.943 7.995 6,162,824 -0.04(-0.52%)
Aug 06, 2009 8.207 8.234 7.918 8.037 11,110,749 -0.29(-3.53%)
Aug 05, 2009 8.150 8.344 7.907 8.331 12,255,348 +0.06(+0.68%)
Aug 04, 2009 8.375 8.386 8.209 8.274 6,749,795 -0.11(-1.35%)
Aug 03, 2009 8.214 8.532 8.208 8.387 12,763,478 +0.34(+4.18%)
Jul 31, 2009 7.911 8.150 7.865 8.051 9,662,866 +0.22(+2.87%)
Jul 30, 2009 7.678 7.982 7.622 7.826 10,176,966 +0.18(+2.37%)
Jul 29, 2009 7.620 7.671 7.494 7.646 8,220,154 +0.03(+0.34%)
Jul 28, 2009 7.465 7.753 7.386 7.620 10,898,198 +0.09(+1.24%)
Jul 27, 2009 7.739 7.836 7.428 7.527 15,085,637 -0.18(-2.35%)
Jul 24, 2009 7.815 7.894 7.578 7.708 14,209,687 -0.22(-2.74%)
Jul 23, 2009 8.071 8.186 7.879 7.925 16,548,154 -0.04(-0.53%)
Jul 22, 2009 7.582 8.163 7.481 7.967 20,821,532 +0.36(+4.76%)
Jul 21, 2009 7.576 7.658 7.322 7.605 13,669,997 +0.12(+1.56%)
Jul 20, 2009 7.302 7.576 7.227 7.488 12,886,548 +0.33(+4.62%)
Jul 17, 2009 7.170 7.328 7.097 7.158 19,013,226 +0.14(+2.03%)
Jul 16, 2009 6.745 7.043 6.659 7.015 17,913,836 +0.41(+6.17%)
Jul 15, 2009 6.588 6.776 6.536 6.608 14,604,246 +0.13(+2.00%)
Jul 14, 2009 6.432 6.540 6.408 6.478 7,714,465 +0.08(+1.26%)
Jul 13, 2009 6.242 6.432 6.118 6.397 11,789,072 +0.12(+1.98%)
Jul 10, 2009 6.290 6.328 6.145 6.273 5,207,254 +0.01(+0.23%)
Jul 09, 2009 6.023 6.354 6.023 6.259 12,138,270 +0.30(+5.00%)
Jul 08, 2009 6.211 6.355 5.741 5.961 20,545,894 -0.26(-4.17%)
Jul 07, 2009 6.198 6.423 6.151 6.220 13,635,625 +0.02(+0.38%)
Jul 06, 2009 6.014 6.198 5.966 6.196 8,460,773 +0.07(+1.13%)
Jul 02, 2009 6.207 6.257 5.906 6.127 10,235,521 -0.20(-3.18%)
Jul 01, 2009 6.357 6.525 6.125 6.328 15,275,761 -0.10(-1.56%)
Jun 30, 2009 6.449 6.608 6.286 6.429 13,782,429 -0.14(-2.17%)
Jun 29, 2009 6.991 7.006 6.511 6.571 11,925,818 -0.31(-4.56%)
Jun 26, 2009 6.852 7.032 6.801 6.885 9,386,709 +0.03(+0.43%)
Jun 25, 2009 6.765 6.880 6.571 6.856 10,148,733 +0.16(+2.37%)
Jun 24, 2009 6.213 6.741 6.149 6.697 17,281,206 +0.48(+7.79%)
Jun 23, 2009 6.129 6.255 6.047 6.213 9,749,413 +0.04(+0.59%)
Jun 22, 2009 6.461 6.461 6.103 6.176 14,803,422 -0.29(-4.41%)
Jun 19, 2009 6.507 6.600 6.396 6.461 12,797,330 +0.00(+0.03%)
Jun 18, 2009 6.414 6.487 4.610 6.460 10,005,081 +0.05(+0.77%)
Jun 17, 2009 6.425 6.540 6.365 6.410 10,419,943 -0.02(-0.31%)
Jun 16, 2009 6.405 6.527 6.350 6.430 12,092,192 +0.03(+0.43%)
Jun 15, 2009 6.379 6.461 6.224 6.403 12,011,413 -0.13(-1.99%)
Jun 12, 2009 6.662 6.662 6.348 6.533 14,527,878 -0.17(-2.48%)
Jun 11, 2009 6.659 6.871 6.628 6.699 19,698,630 -0.26(-3.78%)
Jun 10, 2009 7.004 7.079 6.807 6.962 12,201,718 -0.02(-0.31%)
Jun 09, 2009 6.752 6.990 6.752 6.984 9,013,579 +0.13(+1.95%)
Jun 08, 2009 6.662 7.039 6.610 6.851 10,348,620 -0.08(-1.19%)
Jun 05, 2009 6.836 7.006 6.794 6.933 12,442,009 +0.11(+1.66%)
Jun 04, 2009 6.639 6.834 6.538 6.820 14,343,357 +0.19(+2.87%)
Jun 03, 2009 6.558 6.633 6.463 6.630 12,741,167 +0.08(+1.28%)
Jun 02, 2009 6.578 6.666 6.450 6.545 8,388,886 +0.00(+0.03%)
Jun 01, 2009 6.478 6.567 6.414 6.544 16,708,645 +0.22(+3.56%)
May 29, 2009 6.343 6.392 6.231 6.319 12,633,359 +0.06(+0.96%)
May 28, 2009 5.911 6.281 5.857 6.259 21,991,856 +0.48(+8.32%)
May 27, 2009 5.926 5.959 5.762 5.778 12,703,002 -0.08(-1.34%)
May 26, 2009 6.078 6.105 5.798 5.857 19,000,438 -0.13(-2.14%)
May 22, 2009 5.847 6.149 5.793 5.984 20,649,412 +0.18(+3.12%)
May 21, 2009 5.343 5.877 5.338 5.804 27,606,038 +0.50(+9.52%)
May 20, 2009 5.529 5.672 5.159 5.299 30,015,926 -0.29(-5.17%)
May 19, 2009 5.668 5.705 5.573 5.588 12,583,401 -0.00(-0.03%)
May 18, 2009 5.612 5.663 5.473 5.590 12,379,623 +0.03(+0.46%)
May 15, 2009 5.533 5.632 5.517 5.564 6,622,478 -0.02(-0.33%)
May 14, 2009 5.661 5.665 5.519 5.582 9,812,286 -0.05(-0.97%)
May 13, 2009 5.668 5.685 5.568 5.637 8,561,395 -0.06(-1.06%)
May 12, 2009 5.694 5.774 5.628 5.698 12,772,305 +0.04(+0.71%)
May 11, 2009 5.469 5.692 5.445 5.657 10,348,112 +0.01(+0.10%)
May 08, 2009 5.721 5.756 5.592 5.652 8,236,199 -0.00(-0.03%)
May 07, 2009 5.942 5.966 5.588 5.654 8,872,494 -0.20(-3.34%)
May 06, 2009 5.754 5.961 5.732 5.849 20,751,566 +0.17(+2.96%)
May 05, 2009 5.656 5.731 5.581 5.681 8,746,682 +0.06(+1.07%)
May 04, 2009 5.628 5.665 5.482 5.621 13,849,242 +0.14(+2.64%)
May 01, 2009 5.588 5.635 5.425 5.477 6,211,501 -0.04(-0.70%)
Apr 30, 2009 5.599 5.669 5.515 5.515 13,168,599 +0.02(+0.30%)
Apr 29, 2009 5.482 5.756 5.456 5.498 19,411,786 +0.08(+1.45%)
Apr 28, 2009 5.449 5.509 5.383 5.420 13,646,860 -0.11(-1.95%)
Apr 27, 2009 5.484 5.595 5.436 5.528 9,901,722 -0.12(-2.14%)
Apr 24, 2009 5.520 5.672 5.513 5.648 11,169,403 +0.11(+2.05%)
Apr 23, 2009 5.599 5.614 5.418 5.535 9,534,208 +0.07(+1.20%)
Apr 22, 2009 5.482 5.674 5.469 5.469 9,860,509 -0.05(-0.89%)
Apr 21, 2009 5.224 5.553 5.223 5.519 9,691,525 +0.23(+4.43%)
Apr 20, 2009 5.456 5.477 5.250 5.285 8,745,560 -0.22(-3.98%)
Apr 17, 2009 5.628 5.628 5.464 5.504 11,778,291 -0.12(-2.21%)
Apr 16, 2009 5.621 5.710 5.451 5.628 21,802,208 +0.18(+3.39%)
Apr 15, 2009 5.515 5.528 4.979 5.444 26,173,342 +0.11(+1.99%)
Apr 14, 2009 5.391 5.433 5.299 5.338 9,157,051 -0.03(-0.54%)
Apr 13, 2009 5.332 5.475 5.269 5.367 11,706,706 +0.17(+3.23%)
Apr 09, 2009 5.034 5.215 4.923 5.199 11,843,173 +0.18(+3.53%)
Apr 08, 2009 5.142 5.177 4.956 5.021 9,098,780 -0.07(-1.40%)
Apr 07, 2009 5.173 5.191 5.062 5.093 7,439,249 -0.13(-2.55%)
Apr 06, 2009 5.062 5.250 4.987 5.226 12,435,945 +0.24(+4.92%)
Apr 03, 2009 4.925 5.001 4.857 4.981 6,816,860 +0.11(+2.25%)
Apr 02, 2009 4.985 5.080 4.833 4.872 14,085,555 +0.04(+0.79%)
Apr 01, 2009 4.806 4.879 4.667 4.833 14,067,769 -0.07(-1.49%)
Mar 31, 2009 4.660 4.956 4.621 4.906 20,263,220 +0.29(+6.17%)
Mar 30, 2009 4.417 4.705 4.270 4.621 11,800,384 +0.09(+1.89%)
Mar 26, 2009 4.623 4.705 4.488 4.535 9,388,011 -0.01(-0.28%)
Mar 25, 2009 4.568 4.658 4.451 4.548 6,490,591 +0.03(+0.57%)
Mar 24, 2009 4.451 4.584 4.312 4.523 7,063,214 +0.12(+2.70%)
Mar 23, 2009 4.318 4.444 4.166 4.404 10,877,359 +0.33(+8.07%)
Mar 20, 2009 4.157 4.192 4.038 4.075 6,136,036 -0.09(-2.24%)
Mar 19, 2009 4.333 4.362 4.111 4.168 6,643,853 -0.11(-2.65%)
Mar 18, 2009 4.256 4.336 4.146 4.281 5,740,174 +0.02(+0.39%)
Mar 17, 2009 3.938 4.287 3.920 4.265 10,458,978 +0.29(+7.31%)
Mar 16, 2009 4.111 4.281 3.954 3.974 16,094,037 -0.09(-2.16%)
Mar 13, 2009 3.837 4.111 3.837 4.062 17,754,668 +0.21(+5.41%)
Mar 12, 2009 3.863 3.918 3.814 3.854 4,632,700 +0.01(+0.38%)
Mar 11, 2009 3.980 4.016 3.755 3.839 12,263,568 -0.13(-3.31%)
Mar 10, 2009 3.929 4.022 3.865 3.971 7,903,106 +0.15(+3.97%)
Mar 09, 2009 3.848 3.943 3.814 3.819 6,935,695 -0.03(-0.71%)
Mar 06, 2009 3.748 3.865 3.724 3.847 7,055,000 +0.10(+2.63%)
Mar 05, 2009 3.863 3.863 3.680 3.748 5,533,200 -0.07(-1.91%)
Mar 04, 2009 3.872 3.974 3.817 3.821 8,982,069 +0.08(+2.25%)
Mar 02, 2009 3.752 3.839 3.669 3.737 11,058,804 -0.01(-0.15%)
Feb 27, 2009 3.397 3.790 3.335 3.742 13,632,122 +0.31(+9.17%)
Feb 26, 2009 3.490 3.554 3.339 3.428 9,020,858 +0.01(+0.32%)
Feb 25, 2009 3.481 3.541 3.381 3.417 8,217,368 -0.07(-2.04%)
Feb 24, 2009 3.410 3.519 3.381 3.488 4,762,759 +0.08(+2.47%)
Feb 23, 2009 3.519 3.550 3.371 3.404 5,941,813 -0.11(-3.07%)
Feb 20, 2009 3.496 3.653 3.468 3.512 7,625,428 -0.02(-0.62%)
Feb 19, 2009 3.514 3.613 3.503 3.534 5,718,218 +0.05(+1.36%)
Feb 18, 2009 3.441 3.525 3.408 3.487 3,236,958 +0.09(+2.53%)
Feb 17, 2009 3.428 3.468 3.359 3.401 4,227,480 -0.12(-3.32%)
Feb 13, 2009 3.536 3.554 3.428 3.518 2,496,829 -0.01(-0.31%)
Feb 12, 2009 3.415 3.627 3.397 3.529 4,414,863 -0.08(-2.23%)
Feb 11, 2009 3.602 3.695 3.505 3.609 6,070,881 +0.01(+0.30%)
Feb 10, 2009 3.653 3.675 3.571 3.598 2,893,194 -0.10(-2.67%)
Feb 09, 2009 3.739 3.848 3.647 3.697 5,069,819 -0.06(-1.56%)
Feb 06, 2009 3.571 3.770 3.516 3.755 4,613,442 +0.20(+5.60%)
Feb 05, 2009 3.454 3.576 3.437 3.556 2,762,030 +0.07(+1.88%)
Feb 04, 2009 3.488 3.563 3.450 3.490 2,110,708 +0.00(+0.05%)
Feb 03, 2009 3.448 3.501 3.401 3.488 3,033,218 +0.07(+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.