Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 60.96 61.20 59.61 59.65 5,675,502 -0.49(-0.82%)
Jan 30, 2018 60.25 60.33 59.02 60.14 6,274,797 -0.73(-1.19%)
Jan 29, 2018 63.90 63.90 60.78 60.86 10,407,638 -1.72(-2.74%)
Jan 26, 2018 61.65 63.53 61.63 62.58 7,822,246 +1.18(+1.92%)
Jan 25, 2018 60.98 61.94 60.58 61.40 6,030,048 +0.92(+1.53%)
Jan 24, 2018 62.50 64.04 60.01 60.48 10,756,091 -1.85(-2.97%)
Jan 23, 2018 61.92 62.91 61.29 62.33 6,603,244 +0.57(+0.93%)
Jan 22, 2018 60.69 61.78 59.80 61.76 5,460,105 +1.11(+1.83%)
Jan 19, 2018 61.51 61.82 60.19 60.65 7,588,759 +0.63(+1.04%)
Jan 18, 2018 60.58 60.58 59.00 60.02 7,058,935 -0.41(-0.68%)
Jan 17, 2018 60.34 61.07 60.03 60.43 5,537,052 +0.43(+0.72%)
Jan 16, 2018 61.92 62.40 59.64 60.00 8,701,050 -1.26(-2.05%)
Jan 12, 2018 61.26 61.26 61.26 0 +0.27(+0.44%)
Jan 11, 2018 62.50 62.96 60.69 60.99 9,616,404 -1.40(-2.24%)
Jan 10, 2018 62.39 4,910,951 -0.77(-1.22%)
Jan 09, 2018 65.01 65.02 62.66 63.16 5,669,904 -1.07(-1.66%)
Jan 08, 2018 64.33 64.83 62.71 64.23 6,723,976 +0.09(+0.15%)
Jan 05, 2018 65.16 65.20 63.57 64.14 7,666,581 +0.79(+1.25%)
Jan 04, 2018 64.23 64.83 62.71 63.34 6,730,138 -0.37(-0.58%)
Jan 03, 2018 65.20 65.31 63.49 63.71 7,712,830 -1.19(-1.83%)
Jan 02, 2018 64.83 65.37 64.08 64.90 10,339,650 +0.61(+0.96%)
Dec 29, 2017 64.29 64.29 64.29 0 -0.91(-1.39%)
Dec 28, 2017 67.33 67.59 64.31 65.19 9,989,452 -2.18(-3.23%)
Dec 27, 2017 67.45 67.79 66.71 67.37 3,035,059 +0.02(+0.02%)
Dec 26, 2017 67.60 68.18 65.64 67.35 4,536,003 -0.76(-1.12%)
Dec 22, 2017 69.99 70.05 67.63 68.12 3,984,959 -1.07(-1.54%)
Dec 21, 2017 69.24 70.35 68.95 69.18 7,783,475 +1.66(+2.46%)
Dec 20, 2017 67.36 67.68 66.23 67.52 5,151,486 +0.10(+0.15%)
Dec 19, 2017 67.52 69.00 66.88 67.42 8,087,784 -0.29(-0.42%)
Dec 18, 2017 67.27 68.84 67.09 67.70 7,391,516 +1.42(+2.14%)
Dec 15, 2017 66.16 66.42 65.04 66.28 10,001,046 -0.12(-0.18%)
Dec 14, 2017 66.14 67.76 66.06 66.40 6,949,545 -0.26(-0.38%)
Dec 13, 2017 65.20 67.91 65.11 66.66 8,749,929 +2.47(+3.85%)
Dec 12, 2017 63.68 64.59 61.77 64.18 7,255,159 -0.05(-0.07%)
Dec 11, 2017 60.57 64.26 60.39 64.23 9,510,439 +4.33(+7.23%)
Dec 08, 2017 60.82 61.36 59.64 59.90 9,127,143 +0.22(+0.36%)
Dec 07, 2017 59.77 60.27 58.97 59.68 6,039,050 +0.39(+0.65%)
Dec 06, 2017 58.13 59.89 58.12 59.29 7,865,022 +0.05(+0.09%)
Dec 05, 2017 61.11 58.92 59.24 7,502,070 -2.03(-3.32%)
Dec 04, 2017 60.73 62.57 60.31 61.28 7,207,423 +0.93(+1.55%)
Dec 01, 2017 60.48 61.22 59.45 60.34 6,356,064 -0.90(-1.46%)
Nov 30, 2017 60.19 61.63 59.28 61.24 8,152,406 +0.83(+1.37%)
Nov 29, 2017 61.57 61.68 59.25 60.41 9,226,156 -1.41(-2.28%)
Nov 28, 2017 61.90 62.68 60.80 61.82 7,864,336 -0.29(-0.46%)
Nov 27, 2017 63.50 63.89 61.93 62.11 5,288,666 -1.99(-3.10%)
Nov 24, 2017 63.69 64.62 63.45 64.10 3,790,342 -0.65(-1.00%)
Nov 22, 2017 64.07 66.18 64.07 64.75 10,800,580 +0.50(+0.78%)
Nov 21, 2017 64.90 66.27 64.04 64.24 11,764,740 +0.17(+0.27%)
Nov 20, 2017 67.41 67.60 63.04 64.07 18,683,566 -4.36(-6.38%)
Nov 17, 2017 63.31 69.85 63.31 68.43 32,487,188 +7.68(+12.65%)
Nov 16, 2017 57.88 61.86 56.81 60.75 19,622,628 +4.43(+7.86%)
Nov 15, 2017 55.31 56.66 55.12 56.32 8,188,167 +0.73(+1.31%)
Nov 14, 2017 55.98 56.21 54.78 55.60 5,736,750 -0.67(-1.19%)
Nov 13, 2017 56.08 57.45 56.05 56.27 6,110,426 -0.13(-0.23%)
Nov 10, 2017 57.65 57.90 56.30 56.40 10,506,575 -1.86(-3.19%)
Nov 09, 2017 58.20 58.94 57.17 58.26 5,935,773 -0.25(-0.42%)
Nov 08, 2017 56.98 59.71 56.80 58.51 7,694,785 +1.41(+2.48%)
Nov 07, 2017 57.45 58.05 56.95 57.09 7,666,060 -0.58(-1.00%)
Nov 06, 2017 55.86 57.73 55.49 57.67 17,039,948 +5.43(+10.40%)
Nov 03, 2017 51.21 53.15 51.21 52.24 7,518,397 +0.82(+1.60%)
Nov 02, 2017 51.33 52.53 50.68 51.41 4,740,519 +0.02(+0.05%)
Nov 01, 2017 52.90 53.00 51.31 51.39 8,256,620 -1.11(-2.11%)
Oct 31, 2017 51.21 52.70 51.14 52.50 4,497,993 +1.01(+1.96%)
Oct 30, 2017 52.30 52.58 51.23 51.49 6,841,018 -1.31(-2.48%)
Oct 27, 2017 51.51 52.95 51.03 52.80 8,052,635 +1.39(+2.71%)
Oct 26, 2017 51.58 51.83 50.50 51.41 6,263,577 +0.16(+0.31%)
Oct 25, 2017 52.14 52.83 50.64 51.25 7,610,184 -0.99(-1.90%)
Oct 24, 2017 51.40 52.84 50.94 52.24 6,160,997 +1.01(+1.98%)
Oct 23, 2017 51.29 51.86 50.84 51.23 4,504,609 -0.29(-0.56%)
Oct 20, 2017 51.95 52.51 51.45 51.51 3,352,429 -0.01(-0.03%)
Oct 19, 2017 51.21 52.10 50.87 51.53 3,954,121 -0.19(-0.37%)
Oct 18, 2017 52.33 52.33 51.47 51.72 5,677,308 -0.39(-0.76%)
Oct 17, 2017 52.74 52.77 51.60 52.11 5,903,907 -0.51(-0.97%)
Oct 16, 2017 52.51 52.77 52.08 52.62 7,129,599 +0.55(+1.05%)
Oct 13, 2017 50.89 52.10 50.80 52.08 5,215,337 +1.47(+2.90%)
Oct 12, 2017 50.11 51.13 50.11 50.61 4,832,913 +0.55(+1.10%)
Oct 11, 2017 49.87 50.13 49.43 50.05 5,681,583 -0.10(-0.20%)
Oct 10, 2017 51.74 51.75 49.59 50.15 8,205,464 -1.17(-2.29%)
Oct 09, 2017 51.58 51.58 50.75 51.33 5,178,610 -0.20(-0.38%)
Oct 06, 2017 50.56 51.55 50.56 51.52 5,091,216 +0.67(+1.31%)
Oct 05, 2017 50.45 50.99 49.98 50.86 5,248,014 +0.40(+0.80%)
Oct 04, 2017 50.48 50.48 49.99 50.45 8,965,420 -0.23(-0.46%)
Oct 03, 2017 49.90 51.16 49.67 50.68 9,622,650 +1.04(+2.09%)
Oct 02, 2017 49.37 49.76 48.70 49.64 4,736,100 +0.52(+1.05%)
Sep 29, 2017 47.89 49.42 47.73 49.13 7,764,435 +1.20(+2.51%)
Sep 28, 2017 47.70 48.15 47.15 47.92 5,213,618 -0.08(-0.16%)
Sep 27, 2017 48.89 48.89 47.51 48.00 6,858,251 -0.08(-0.17%)
Sep 26, 2017 49.35 49.49 48.04 48.08 10,171,881 -1.02(-2.09%)
Sep 25, 2017 50.08 50.28 48.23 49.10 10,716,800 -1.47(-2.92%)
Sep 22, 2017 51.37 51.77 49.91 50.58 8,929,091 -1.12(-2.16%)
Sep 21, 2017 52.95 53.04 51.25 51.70 8,068,928 -1.11(-2.09%)
Sep 20, 2017 53.68 53.80 52.23 52.80 7,049,476 -0.69(-1.29%)
Sep 19, 2017 54.71 55.04 53.26 53.50 9,632,628 -1.12(-2.05%)
Sep 18, 2017 51.67 54.67 51.56 54.62 17,670,172 +4.14(+8.20%)
Sep 15, 2017 49.73 51.27 48.92 50.48 11,493,666 +0.48(+0.96%)
Sep 14, 2017 50.17 50.46 49.54 50.00 5,417,206 -0.33(-0.65%)
Sep 13, 2017 50.43 50.84 50.19 50.33 6,068,088 -0.20(-0.40%)
Sep 12, 2017 50.65 50.70 50.23 50.53 5,364,277 -0.09(-0.17%)
Sep 11, 2017 51.39 51.54 50.39 50.62 5,936,831 -0.23(-0.45%)
Sep 08, 2017 50.95 51.61 50.79 50.84 4,511,365 -0.38(-0.75%)
Sep 07, 2017 50.84 51.32 50.30 51.23 4,324,661 +0.75(+1.49%)
Sep 06, 2017 50.45 50.77 50.15 50.48 4,180,580 +0.37(+0.74%)
Sep 05, 2017 50.05 50.62 49.40 50.11 5,894,466 -0.15(-0.30%)
Sep 01, 2017 51.46 51.47 49.96 50.26 4,972,730 -1.11(-2.16%)
Aug 31, 2017 51.37 51.76 51.03 51.37 6,767,646 +0.05(+0.10%)
Aug 30, 2017 49.72 51.47 49.66 51.32 8,342,692 +1.94(+3.93%)
Aug 29, 2017 48.59 49.52 48.31 49.37 6,349,221 -0.31(-0.63%)
Aug 28, 2017 49.74 49.81 48.90 49.69 5,514,964 -0.10(-0.19%)
Aug 25, 2017 50.69 50.71 49.59 49.78 7,521,410 -0.60(-1.19%)
Aug 24, 2017 51.88 51.90 49.75 50.39 8,603,053 -1.02(-1.99%)
Aug 23, 2017 51.07 51.77 50.89 51.41 4,062,958 -0.14(-0.28%)
Aug 22, 2017 51.60 52.01 50.84 51.55 5,479,721 +0.42(+0.82%)
Aug 21, 2017 50.64 51.43 50.25 51.13 6,225,656 +0.82(+1.63%)
Aug 18, 2017 50.96 50.98 50.25 50.31 6,062,725 -0.61(-1.19%)
Aug 17, 2017 52.10 52.63 50.77 50.92 7,644,471 -0.92(-1.78%)
Aug 16, 2017 51.80 52.76 51.67 51.84 6,853,270 +0.46(+0.90%)
Aug 15, 2017 51.89 52.04 51.04 51.38 7,886,653 -0.47(-0.92%)
Aug 14, 2017 53.11 53.59 51.74 51.85 7,913,402 -0.44(-0.83%)
Aug 11, 2017 52.37 52.57 50.84 52.29 15,629,774 -0.61(-1.16%)
Aug 10, 2017 55.64 56.02 52.72 52.90 33,028,382 -5.73(-9.78%)
Aug 09, 2017 56.94 58.88 56.29 58.63 8,968,408 +1.08(+1.89%)
Aug 08, 2017 57.69 58.28 56.83 57.55 6,724,771 +0.26(+0.46%)
Aug 07, 2017 56.76 57.46 56.30 57.28 6,840,729 +0.62(+1.10%)
Aug 04, 2017 57.22 56.24 56.66 3,659,532 +0.43(+0.76%)
Aug 03, 2017 56.00 56.70 55.44 56.23 4,108,176 +0.53(+0.95%)
Aug 02, 2017 57.04 57.23 54.67 55.71 8,258,296 -1.69(-2.94%)
Aug 01, 2017 58.44 58.62 57.10 57.39 4,349,768 -0.54(-0.93%)
Jul 31, 2017 58.83 58.96 57.13 57.93 5,873,094 -0.47(-0.80%)
Jul 28, 2017 57.38 58.85 57.04 58.40 4,129,137 +0.68(+1.18%)
Jul 27, 2017 58.81 59.72 56.86 57.72 8,815,992 -0.37(-0.64%)
Jul 26, 2017 57.71 58.72 57.39 58.09 4,960,090 +0.61(+1.06%)
Jul 25, 2017 57.49 4,583,519 -0.49(-0.84%)
Jul 24, 2017 57.55 58.40 57.24 57.97 3,624,369 +0.80(+1.40%)
Jul 21, 2017 57.15 57.84 57.03 57.17 4,131,115 -0.27(-0.47%)
Jul 20, 2017 57.69 56.97 57.44 4,555,454 +0.31(+0.55%)
Jul 19, 2017 58.44 59.13 56.89 57.13 5,585,866 -0.42(-0.73%)
Jul 18, 2017 56.20 57.59 55.86 57.55 5,405,310 +1.34(+2.39%)
Jul 17, 2017 57.69 57.72 55.89 56.20 6,705,836 -1.56(-2.69%)
Jul 14, 2017 57.22 58.25 56.81 57.76 4,589,656 +0.56(+0.98%)
Jul 13, 2017 58.68 59.09 57.00 57.20 6,302,033 -1.32(-2.26%)
Jul 12, 2017 57.86 58.72 57.69 58.52 5,767,008 +1.08(+1.89%)
Jul 11, 2017 56.31 57.49 56.02 57.44 6,933,645 +1.42(+2.54%)
Jul 10, 2017 55.37 56.11 54.97 56.02 5,099,190 +0.97(+1.76%)
Jul 07, 2017 55.46 55.73 54.67 55.05 3,976,378 -0.19(-0.34%)
Jul 06, 2017 54.53 55.94 54.39 55.24 6,540,143 +0.49(+0.90%)
Jul 05, 2017 54.76 55.41 53.99 54.74 8,372,405 -0.50(-0.90%)
Jul 03, 2017 56.31 56.63 54.88 55.24 4,083,490 -0.71(-1.26%)
Jun 30, 2017 56.77 57.17 55.47 55.95 5,257,737 -0.27(-0.49%)
Jun 29, 2017 58.53 58.90 55.67 56.22 7,728,284 -2.85(-4.83%)
Jun 28, 2017 58.18 59.14 57.35 59.07 6,421,526 +1.10(+1.90%)
Jun 27, 2017 59.86 59.86 57.69 57.97 6,588,444 -1.70(-2.85%)
Jun 26, 2017 62.10 62.82 59.41 59.67 8,074,678 -2.40(-3.87%)
Jun 23, 2017 62.11 62.08 7,300,237 +1.54(+2.55%)
Jun 22, 2017 59.89 60.79 59.18 60.54 5,825,615 +0.29(+0.48%)
Jun 21, 2017 58.92 60.90 58.53 60.25 5,563,540 +1.35(+2.28%)
Jun 20, 2017 57.91 59.18 57.89 58.90 7,898,303 +0.66(+1.14%)
Jun 19, 2017 55.80 58.33 55.57 58.24 8,034,829 +2.97(+5.37%)
Jun 16, 2017 54.71 55.29 54.20 55.27 5,499,634 +0.80(+1.47%)
Jun 15, 2017 54.38 54.81 53.12 54.47 5,959,180 -0.39(-0.71%)
Jun 14, 2017 56.76 56.94 54.28 54.86 5,722,070 -1.29(-2.29%)
Jun 13, 2017 57.67 57.79 55.93 56.15 6,965,767 -0.89(-1.56%)
Jun 12, 2017 56.12 57.57 55.18 57.03 7,471,669 +0.53(+0.94%)
Jun 09, 2017 58.64 59.63 55.32 56.50 11,642,713 -1.86(-3.19%)
Jun 08, 2017 59.62 60.13 57.37 58.37 14,058,232 -0.19(-0.32%)
Jun 07, 2017 56.39 58.62 56.02 58.56 10,404,589 +2.19(+3.89%)
Jun 06, 2017 54.66 56.76 54.63 56.37 9,752,660 +1.74(+3.19%)
Jun 05, 2017 54.45 55.73 54.34 54.63 5,389,142 +0.35(+0.64%)
Jun 02, 2017 53.50 54.30 53.25 54.28 3,237,514 +0.58(+1.07%)
Jun 01, 2017 53.07 53.71 52.81 53.70 4,229,308 +0.71(+1.33%)
May 31, 2017 53.69 53.90 52.53 53.00 6,494,706 -0.68(-1.28%)
May 30, 2017 54.35 54.76 53.23 53.68 4,952,132 -0.72(-1.33%)
May 26, 2017 54.61 55.37 54.33 54.41 3,860,029 -0.20(-0.36%)
May 25, 2017 54.30 55.20 53.97 54.60 7,967,028 +0.89(+1.66%)
May 24, 2017 54.31 54.65 52.78 53.71 7,519,631 -0.64(-1.18%)
May 23, 2017 55.17 56.13 54.12 54.35 7,637,945 -0.26(-0.48%)
May 22, 2017 53.86 55.21 53.54 54.61 9,487,147 +1.29(+2.42%)
May 19, 2017 53.00 54.11 52.73 53.33 7,179,812 +0.75(+1.42%)
May 18, 2017 52.25 53.77 51.36 52.58 8,868,678 -0.05(-0.10%)
May 17, 2017 53.15 53.34 51.79 52.63 12,528,476 -1.24(-2.31%)
May 16, 2017 53.00 54.92 52.81 53.87 9,933,831 +1.01(+1.92%)
May 15, 2017 50.67 53.31 50.45 52.86 9,315,518 +2.41(+4.78%)
May 12, 2017 51.56 51.97 50.27 50.45 8,701,894 -1.02(-1.98%)
May 11, 2017 53.54 53.84 50.46 51.47 19,082,022 -0.43(-0.82%)
May 10, 2017 51.19 52.42 51.01 51.89 11,967,518 +1.33(+2.63%)
May 09, 2017 50.21 51.24 50.21 50.56 7,360,598 +0.55(+1.10%)
May 08, 2017 49.63 50.17 48.72 50.02 4,888,514 +0.83(+1.68%)
May 05, 2017 49.28 49.55 48.18 49.19 5,697,297 -0.16(-0.32%)
May 04, 2017 50.39 50.39 49.15 49.34 4,529,931 -0.56(-1.13%)
May 03, 2017 49.47 50.09 49.29 49.91 3,906,101 +0.52(+1.05%)
May 02, 2017 50.59 50.67 49.26 49.39 5,176,126 -0.78(-1.56%)
May 01, 2017 49.35 50.40 49.35 50.18 3,077,916 +0.82(+1.67%)
Apr 28, 2017 49.60 49.62 48.59 49.35 4,407,054 -0.06(-0.11%)
Apr 27, 2017 49.63 50.44 49.24 49.41 6,101,802 +0.05(+0.11%)
Apr 26, 2017 51.81 51.85 49.29 49.36 9,033,832 -2.34(-4.52%)
Apr 25, 2017 51.36 51.85 51.02 51.69 5,692,893 +0.71(+1.39%)
Apr 24, 2017 50.71 51.24 50.56 50.98 6,896,889 +0.96(+1.92%)
Apr 21, 2017 49.86 50.13 49.37 50.02 5,258,066 +0.53(+1.06%)
Apr 20, 2017 49.19 49.57 48.72 49.49 4,031,608 +0.61(+1.24%)
Apr 19, 2017 49.00 49.28 47.54 48.89 7,563,711 -0.25(-0.50%)
Apr 18, 2017 49.49 49.84 48.61 49.13 5,853,148 -0.38(-0.76%)
Apr 17, 2017 49.47 49.87 49.34 49.51 2,941,036 +0.10(+0.20%)
Apr 13, 2017 49.28 49.72 48.86 49.41 5,160,994 +0.05(+0.09%)
Apr 12, 2017 49.98 50.56 49.16 49.36 5,231,114 -0.48(-0.96%)
Apr 11, 2017 50.69 51.30 49.77 49.84 6,825,672 -0.81(-1.59%)
Apr 10, 2017 51.68 51.87 50.49 50.64 4,939,507 -0.91(-1.76%)
Apr 07, 2017 51.14 52.07 50.86 51.55 4,202,952 +0.23(+0.44%)
Apr 06, 2017 51.63 51.91 50.77 51.33 4,253,128 -0.08(-0.16%)
Apr 05, 2017 51.18 52.51 50.68 51.41 7,887,647 +0.63(+1.23%)
Apr 04, 2017 52.96 53.24 50.50 50.79 8,865,639 -2.26(-4.25%)
Apr 03, 2017 52.69 53.35 52.68 53.04 4,632,493 +0.23(+0.43%)
Mar 31, 2017 52.44 53.13 52.14 52.81 4,278,821 +0.31(+0.58%)
Mar 30, 2017 52.87 53.28 52.47 52.51 5,474,272 -0.18(-0.34%)
Mar 29, 2017 53.90 53.96 52.58 52.69 5,231,658 -1.12(-2.08%)
Mar 28, 2017 54.26 54.45 53.72 53.81 3,634,707 +0.02(+0.03%)
Mar 27, 2017 53.10 54.42 53.01 53.79 4,735,168 +0.05(+0.09%)
Mar 24, 2017 53.39 54.09 53.18 53.74 4,724,811 +0.50(+0.95%)
Mar 23, 2017 53.29 53.97 52.88 53.24 5,090,234 +0.01(+0.03%)
Mar 22, 2017 52.75 53.53 52.13 53.22 5,825,686 +0.65(+1.25%)
Mar 21, 2017 55.04 55.49 52.38 52.57 6,149,273 -2.13(-3.89%)
Mar 20, 2017 54.21 55.19 54.13 54.70 6,963,020 +0.49(+0.90%)
Mar 17, 2017 53.22 54.30 53.00 54.21 7,384,070 +1.53(+2.91%)
Mar 16, 2017 53.63 53.64 52.61 52.68 4,729,812 -0.67(-1.25%)
Mar 15, 2017 53.74 53.82 52.89 53.35 4,347,199 -0.48(-0.89%)
Mar 14, 2017 53.30 53.92 53.21 53.83 4,005,496 -0.08(-0.14%)
Mar 13, 2017 54.11 54.11 53.16 53.90 5,358,364 +0.08(+0.16%)
Mar 10, 2017 54.17 54.23 53.56 53.82 3,647,285 -0.35(-0.64%)
Mar 09, 2017 53.93 54.38 53.67 54.17 4,011,341 -0.03(-0.06%)
Mar 08, 2017 54.79 55.14 54.08 54.20 4,571,660 -0.12(-0.22%)
Mar 07, 2017 54.06 54.77 53.76 54.32 4,867,472 -0.04(-0.07%)
Mar 06, 2017 54.67 54.68 53.42 54.35 4,852,711 -0.22(-0.41%)
Mar 03, 2017 53.65 54.81 53.41 54.58 5,532,950 +0.76(+1.41%)
Mar 02, 2017 55.51 55.79 52.91 53.81 12,435,932 -2.45(-4.36%)
Mar 01, 2017 57.19 57.40 55.08 56.27 7,793,205 -0.42(-0.75%)
Feb 28, 2017 56.30 57.33 56.13 56.69 6,261,433 +0.61(+1.09%)
Feb 27, 2017 55.30 57.01 55.29 56.08 5,680,334 +0.34(+0.61%)
Feb 24, 2017 55.20 56.98 54.94 55.74 9,293,273 +0.17(+0.31%)
Feb 23, 2017 56.68 56.76 53.52 55.57 13,037,636 -0.94(-1.67%)
Feb 22, 2017 54.55 57.20 54.30 56.51 12,063,812 +1.98(+3.62%)
Feb 21, 2017 55.07 55.29 53.90 54.53 6,804,812 -0.71(-1.28%)
Feb 17, 2017 55.24 55.24 55.24 0 -0.28(-0.50%)
Feb 16, 2017 52.67 55.69 51.81 55.52 20,104,762 +6.85(+14.08%)
Feb 15, 2017 48.13 48.89 47.61 48.66 6,466,343 +1.06(+2.24%)
Feb 14, 2017 48.42 48.56 47.20 47.60 5,888,182 -0.87(-1.79%)
Feb 13, 2017 48.09 48.63 46.93 48.46 6,068,275 +0.62(+1.31%)
Feb 10, 2017 48.55 48.58 47.61 47.84 7,517,502 -0.03(-0.05%)
Feb 09, 2017 48.58 49.40 47.70 47.87 12,599,491 -1.48(-3.00%)
Feb 08, 2017 48.18 49.46 47.99 49.34 6,660,298 +1.39(+2.90%)
Feb 07, 2017 48.33 48.47 47.48 47.95 3,614,403 -0.12(-0.25%)
Feb 06, 2017 47.25 48.94 47.02 48.07 5,870,656 +0.68(+1.44%)
Feb 03, 2017 47.74 47.76 47.14 47.39 3,045,486 -0.18(-0.39%)
Feb 02, 2017 46.91 47.63 46.49 47.57 3,671,171 +0.40(+0.85%)
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.