Netease Inc ADR (NQ: NTES )

103.60 -0.09 (-0.09%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 58.93 59.16 57.62 57.65 5,871,424 -0.48(-0.82%)
Jan 30, 2018 58.24 58.32 57.05 58.13 6,491,407 -0.70(-1.19%)
Jan 29, 2018 61.77 61.77 58.75 58.83 10,766,916 -1.66(-2.74%)
Jan 26, 2018 59.59 61.41 59.58 60.49 8,092,275 +1.14(+1.92%)
Jan 25, 2018 58.95 59.87 58.56 59.35 6,238,209 +0.89(+1.53%)
Jan 24, 2018 60.42 61.91 58.01 58.46 11,127,399 -1.79(-2.97%)
Jan 23, 2018 59.86 60.81 59.25 60.25 6,831,193 +0.55(+0.93%)
Jan 22, 2018 58.66 59.71 57.81 59.70 5,648,591 +1.07(+1.83%)
Jan 19, 2018 59.45 59.76 58.18 58.63 7,850,728 +0.61(+1.04%)
Jan 18, 2018 58.56 58.56 57.03 58.02 7,302,614 -0.40(-0.68%)
Jan 17, 2018 58.32 59.03 58.03 58.42 5,728,194 +0.42(+0.72%)
Jan 16, 2018 59.86 60.32 57.65 58.00 9,001,416 -1.22(-2.05%)
Jan 12, 2018 59.22 59.22 59.22 0 +0.26(+0.44%)
Jan 11, 2018 60.41 60.86 58.67 58.96 9,948,368 -1.35(-2.24%)
Jan 10, 2018 60.31 5,080,480 -0.75(-1.22%)
Jan 09, 2018 62.84 62.85 60.57 61.06 5,865,633 -1.03(-1.66%)
Jan 08, 2018 62.18 62.66 60.62 62.09 6,956,092 +0.09(+0.15%)
Jan 05, 2018 62.98 63.03 61.45 62.00 7,931,236 +0.77(+1.25%)
Jan 04, 2018 62.08 62.67 60.62 61.23 6,962,467 -0.36(-0.58%)
Jan 03, 2018 63.03 63.13 61.37 61.59 7,979,082 -1.15(-1.83%)
Jan 02, 2018 62.67 63.19 61.95 62.73 10,696,581 +0.59(+0.96%)
Dec 29, 2017 62.14 62.14 62.14 0 -0.88(-1.39%)
Dec 28, 2017 65.09 65.34 62.17 63.02 10,334,294 -2.10(-3.23%)
Dec 27, 2017 65.20 65.53 64.48 65.12 3,139,831 +0.02(+0.02%)
Dec 26, 2017 65.34 65.91 63.45 65.11 4,692,588 -0.74(-1.12%)
Dec 22, 2017 67.65 67.71 65.38 65.84 4,122,522 -1.03(-1.54%)
Dec 21, 2017 66.93 68.01 66.65 66.87 8,052,165 +1.61(+2.46%)
Dec 20, 2017 65.11 65.42 64.02 65.27 5,329,318 +0.10(+0.15%)
Dec 19, 2017 65.26 66.69 64.65 65.17 8,366,979 -0.28(-0.42%)
Dec 18, 2017 65.03 66.55 64.85 65.44 7,646,676 +1.37(+2.14%)
Dec 15, 2017 63.96 64.21 62.87 64.07 10,346,289 -0.12(-0.18%)
Dec 14, 2017 63.93 65.50 63.85 64.19 7,189,448 -0.25(-0.38%)
Dec 13, 2017 63.03 65.64 62.94 64.43 9,051,982 +2.39(+3.85%)
Dec 12, 2017 61.55 62.43 59.71 62.04 7,505,611 -0.05(-0.07%)
Dec 11, 2017 58.55 62.11 58.38 62.09 9,838,745 +4.19(+7.23%)
Dec 08, 2017 58.79 59.31 57.65 57.90 9,442,218 +0.21(+0.36%)
Dec 07, 2017 57.78 58.26 57.00 57.69 6,247,522 +0.37(+0.65%)
Dec 06, 2017 56.19 57.90 56.19 57.32 8,136,527 +0.05(+0.09%)
Dec 05, 2017 59.07 56.95 57.26 7,761,046 -1.97(-3.32%)
Dec 04, 2017 58.71 60.49 58.29 59.23 7,456,228 +0.90(+1.55%)
Dec 01, 2017 58.46 59.18 57.47 58.33 6,575,480 -0.87(-1.46%)
Nov 30, 2017 58.18 59.57 57.30 59.19 8,433,833 +0.90(+1.55%)
Nov 29, 2017 59.41 59.51 57.17 58.29 9,561,630 -1.36(-2.28%)
Nov 28, 2017 59.73 60.48 58.67 59.65 8,150,293 -0.28(-0.46%)
Nov 27, 2017 61.27 61.65 59.76 59.93 5,480,968 -1.92(-3.10%)
Nov 24, 2017 61.45 62.35 61.23 61.85 3,928,164 -0.63(-1.00%)
Nov 22, 2017 61.82 63.86 61.82 62.48 11,193,302 +0.49(+0.78%)
Nov 21, 2017 62.62 63.95 61.79 61.99 12,192,520 +0.17(+0.27%)
Nov 20, 2017 65.04 65.22 60.83 61.82 19,362,924 -4.21(-6.38%)
Nov 17, 2017 61.09 67.40 61.09 66.03 33,668,460 +7.41(+12.65%)
Nov 16, 2017 55.85 59.69 54.82 58.62 20,336,130 +4.27(+7.86%)
Nov 15, 2017 53.37 54.68 53.19 54.35 8,485,898 +0.70(+1.31%)
Nov 14, 2017 54.01 54.24 52.86 53.65 5,945,346 -0.65(-1.19%)
Nov 13, 2017 54.11 55.43 54.08 54.29 6,332,609 -0.13(-0.23%)
Nov 10, 2017 55.63 55.87 54.32 54.42 10,888,607 -1.80(-3.19%)
Nov 09, 2017 56.16 56.87 55.17 56.22 6,151,605 -0.24(-0.42%)
Nov 08, 2017 54.98 57.62 54.80 56.45 7,974,576 +1.36(+2.48%)
Nov 07, 2017 55.43 56.01 54.95 55.09 7,944,807 -0.56(-1.00%)
Nov 06, 2017 53.90 55.70 53.55 55.65 17,659,542 +5.24(+10.40%)
Nov 03, 2017 49.41 51.29 49.41 50.40 7,791,775 +0.79(+1.60%)
Nov 02, 2017 49.53 50.69 48.90 49.61 4,912,890 +0.02(+0.05%)
Nov 01, 2017 51.04 51.14 49.51 49.59 8,556,841 -1.07(-2.11%)
Oct 31, 2017 49.41 50.85 49.35 50.66 4,661,545 +0.97(+1.96%)
Oct 30, 2017 50.46 50.74 49.43 49.68 7,089,766 -1.26(-2.48%)
Oct 27, 2017 49.70 51.10 49.24 50.95 8,345,438 +1.34(+2.71%)
Oct 26, 2017 49.77 50.01 48.73 49.60 6,491,329 +0.15(+0.31%)
Oct 25, 2017 50.31 50.97 48.86 49.45 7,886,899 -0.96(-1.90%)
Oct 24, 2017 49.59 50.99 49.16 50.41 6,385,018 +0.98(+1.98%)
Oct 23, 2017 49.49 50.04 49.05 49.43 4,668,402 -0.28(-0.56%)
Oct 20, 2017 50.13 50.66 49.64 49.71 3,474,327 -0.01(-0.03%)
Oct 19, 2017 49.41 50.27 49.09 49.72 4,097,898 -0.18(-0.37%)
Oct 18, 2017 50.49 50.49 49.67 49.90 5,883,742 -0.38(-0.76%)
Oct 17, 2017 50.89 50.92 49.79 50.28 6,118,580 -0.49(-0.97%)
Oct 16, 2017 50.67 50.92 50.25 50.77 7,388,839 +0.53(+1.05%)
Oct 13, 2017 49.10 50.27 49.02 50.25 5,404,972 +1.42(+2.90%)
Oct 12, 2017 48.35 49.33 48.35 48.83 5,008,643 +0.53(+1.10%)
Oct 11, 2017 48.12 48.37 47.69 48.30 5,888,172 -0.10(-0.20%)
Oct 10, 2017 49.92 49.93 47.85 48.39 8,503,824 -1.13(-2.29%)
Oct 09, 2017 49.77 49.77 48.97 49.53 5,366,911 -0.19(-0.38%)
Oct 06, 2017 48.78 49.74 48.78 49.72 5,276,339 +0.65(+1.31%)
Oct 05, 2017 48.68 49.20 48.22 49.07 5,438,838 +0.39(+0.80%)
Oct 04, 2017 48.71 48.71 48.24 48.68 9,291,413 -0.22(-0.46%)
Oct 03, 2017 48.15 49.37 47.92 48.90 9,972,541 +1.00(+2.09%)
Oct 02, 2017 47.64 48.01 46.99 47.90 4,908,310 +0.50(+1.05%)
Sep 29, 2017 46.21 47.69 46.06 47.40 8,046,760 +1.16(+2.51%)
Sep 28, 2017 46.03 46.46 45.50 46.24 5,403,191 -0.07(-0.16%)
Sep 27, 2017 47.18 47.18 45.84 46.31 7,107,625 -0.08(-0.17%)
Sep 26, 2017 47.62 47.76 46.36 46.39 10,541,743 -0.99(-2.09%)
Sep 25, 2017 48.33 48.51 46.54 47.38 11,106,476 -1.42(-2.92%)
Sep 22, 2017 49.57 49.95 48.16 48.80 9,253,763 -1.08(-2.16%)
Sep 21, 2017 51.09 51.18 49.45 49.88 8,362,324 -1.07(-2.09%)
Sep 20, 2017 51.80 51.91 50.40 50.95 7,305,804 -0.67(-1.29%)
Sep 19, 2017 52.79 53.10 51.39 51.62 9,982,881 -1.08(-2.05%)
Sep 18, 2017 49.86 52.75 49.75 52.70 18,312,682 +3.99(+8.20%)
Sep 15, 2017 47.98 49.47 47.20 48.71 11,911,590 +0.46(+0.96%)
Sep 14, 2017 48.41 48.69 47.80 48.24 5,614,182 -0.32(-0.65%)
Sep 13, 2017 48.66 49.05 48.43 48.56 6,288,731 -0.19(-0.40%)
Sep 12, 2017 48.87 48.92 48.47 48.76 5,559,329 -0.08(-0.17%)
Sep 11, 2017 49.59 49.73 48.63 48.84 6,152,701 -0.22(-0.45%)
Sep 08, 2017 49.16 49.80 49.01 49.06 4,675,403 -0.37(-0.75%)
Sep 07, 2017 49.05 49.52 48.54 49.43 4,481,911 +0.72(+1.49%)
Sep 06, 2017 48.68 48.99 48.39 48.71 4,332,591 +0.36(+0.74%)
Sep 05, 2017 48.29 48.85 47.67 48.35 6,108,796 -0.15(-0.30%)
Sep 01, 2017 49.66 49.66 48.20 48.49 5,153,544 -1.07(-2.16%)
Aug 31, 2017 49.57 49.95 49.24 49.56 7,013,726 +0.05(+0.10%)
Aug 30, 2017 47.97 49.67 47.92 49.51 8,646,043 +1.87(+3.93%)
Aug 29, 2017 46.88 47.79 46.62 47.64 6,580,086 -0.30(-0.63%)
Aug 28, 2017 47.99 48.06 47.19 47.94 5,715,494 -0.09(-0.19%)
Aug 25, 2017 48.91 48.93 47.85 48.04 7,794,897 -0.58(-1.19%)
Aug 24, 2017 50.06 50.08 48.00 48.62 8,915,870 -0.98(-1.98%)
Aug 23, 2017 49.28 49.95 49.10 49.60 4,210,692 -0.02(-0.04%)
Aug 22, 2017 49.67 50.07 48.94 49.62 5,692,627 +0.40(+0.82%)
Aug 21, 2017 48.75 49.50 48.37 49.22 6,467,545 +0.79(+1.63%)
Aug 18, 2017 49.05 49.07 48.37 48.43 6,298,283 -0.58(-1.19%)
Aug 17, 2017 50.15 50.67 48.87 49.01 7,941,485 -0.89(-1.78%)
Aug 16, 2017 49.86 50.79 49.74 49.90 7,119,544 +0.45(+0.90%)
Aug 15, 2017 49.95 50.09 49.13 49.46 8,193,077 -0.46(-0.92%)
Aug 14, 2017 51.12 51.59 49.80 49.91 8,220,865 -0.42(-0.83%)
Aug 11, 2017 50.41 50.60 48.94 50.33 16,237,045 -0.59(-1.16%)
Aug 10, 2017 53.56 53.92 50.75 50.92 34,311,652 -5.52(-9.78%)
Aug 09, 2017 54.81 56.68 54.18 56.44 9,316,862 +1.04(+1.89%)
Aug 08, 2017 55.53 56.10 54.70 55.39 6,986,052 +0.25(+0.46%)
Aug 07, 2017 54.64 55.31 54.19 55.14 7,106,515 +0.60(+1.10%)
Aug 04, 2017 55.08 54.14 54.54 3,801,718 +0.41(+0.76%)
Aug 03, 2017 53.90 54.58 53.37 54.13 4,267,793 +0.51(+0.95%)
Aug 02, 2017 54.91 55.09 52.62 53.62 8,579,160 -1.62(-2.94%)
Aug 01, 2017 56.25 56.42 54.96 55.25 4,518,771 -0.52(-0.93%)
Jul 31, 2017 56.63 56.75 55.00 55.76 6,101,284 -0.45(-0.80%)
Jul 28, 2017 55.23 56.65 54.91 56.21 4,289,569 +0.65(+1.18%)
Jul 27, 2017 56.61 57.49 54.74 55.56 9,158,525 -0.36(-0.64%)
Jul 26, 2017 55.55 56.52 55.24 55.92 5,152,807 +0.58(+1.06%)
Jul 25, 2017 55.34 4,761,605 -0.47(-0.84%)
Jul 24, 2017 55.40 56.21 55.10 55.80 3,765,189 +0.77(+1.40%)
Jul 21, 2017 55.01 55.68 54.90 55.03 4,291,623 -0.26(-0.47%)
Jul 20, 2017 55.53 54.84 55.29 4,732,450 +0.30(+0.55%)
Jul 19, 2017 56.25 56.92 54.76 54.99 5,802,897 -0.40(-0.73%)
Jul 18, 2017 54.10 55.43 53.77 55.39 5,615,326 +1.29(+2.39%)
Jul 17, 2017 55.53 55.56 53.80 54.10 6,966,381 -1.50(-2.69%)
Jul 14, 2017 55.08 56.07 54.69 55.60 4,767,980 +0.54(+0.98%)
Jul 13, 2017 56.48 56.88 54.87 55.06 6,546,889 -1.27(-2.26%)
Jul 12, 2017 55.70 56.53 55.53 56.33 5,991,076 +1.04(+1.89%)
Jul 11, 2017 54.20 55.34 53.92 55.29 7,203,041 +1.37(+2.54%)
Jul 10, 2017 53.30 54.01 52.91 53.92 5,297,312 +0.93(+1.76%)
Jul 07, 2017 53.39 53.65 52.62 52.99 4,130,874 -0.18(-0.34%)
Jul 06, 2017 52.49 53.84 52.36 53.17 6,794,250 +0.47(+0.90%)
Jul 05, 2017 52.71 53.34 51.97 52.69 8,697,703 -0.48(-0.90%)
Jul 03, 2017 54.21 54.52 52.82 53.17 4,242,149 -0.68(-1.26%)
Jun 30, 2017 54.64 55.03 53.39 53.86 5,462,018 -0.26(-0.49%)
Jun 29, 2017 56.34 56.70 53.59 54.12 8,028,555 -2.75(-4.83%)
Jun 28, 2017 56.00 56.92 55.21 56.87 6,671,025 +1.06(+1.90%)
Jun 27, 2017 57.62 57.62 55.53 55.80 6,844,428 -1.64(-2.85%)
Jun 26, 2017 59.78 60.47 57.18 57.44 8,388,407 -2.31(-3.87%)
Jun 23, 2017 59.79 59.75 7,583,877 +1.48(+2.55%)
Jun 22, 2017 57.65 58.51 56.97 58.27 6,051,960 +0.28(+0.48%)
Jun 21, 2017 56.72 58.63 56.34 57.99 5,779,703 +1.30(+2.28%)
Jun 20, 2017 55.75 56.97 55.73 56.70 8,205,180 +0.64(+1.14%)
Jun 19, 2017 53.71 56.15 53.49 56.06 8,347,010 +2.86(+5.37%)
Jun 16, 2017 52.67 53.22 52.18 53.20 5,713,315 +0.77(+1.47%)
Jun 15, 2017 52.34 52.76 51.13 52.43 6,190,715 -0.38(-0.71%)
Jun 14, 2017 54.64 54.81 52.25 52.81 5,944,393 -1.24(-2.29%)
Jun 13, 2017 55.51 55.63 53.83 54.05 7,236,411 -0.85(-1.56%)
Jun 12, 2017 54.02 55.42 53.12 54.90 7,761,969 +0.51(+0.94%)
Jun 09, 2017 56.45 57.40 53.25 54.39 12,095,074 -1.80(-3.19%)
Jun 08, 2017 57.39 57.88 55.22 56.19 14,604,444 -0.18(-0.32%)
Jun 07, 2017 54.28 56.43 53.92 56.37 10,808,844 +2.11(+3.89%)
Jun 06, 2017 52.62 54.64 52.58 54.26 10,131,586 +1.68(+3.19%)
Jun 05, 2017 52.41 53.65 52.31 52.58 5,598,529 +0.33(+0.64%)
Jun 02, 2017 51.49 52.27 51.26 52.25 3,363,303 +0.56(+1.07%)
Jun 01, 2017 51.09 51.70 50.84 51.70 4,393,631 +0.68(+1.33%)
May 31, 2017 51.69 51.89 50.56 51.02 6,747,048 -0.66(-1.28%)
May 30, 2017 52.31 52.71 51.24 51.68 5,144,540 -0.70(-1.33%)
May 26, 2017 52.57 53.30 52.30 52.37 4,010,004 -0.19(-0.36%)
May 25, 2017 52.27 53.14 51.95 52.56 8,276,575 +0.86(+1.66%)
May 24, 2017 52.28 52.60 50.81 51.70 7,811,795 -0.46(-0.89%)
May 23, 2017 52.95 53.87 51.94 52.17 7,958,249 -0.25(-0.48%)
May 22, 2017 51.69 52.99 51.39 52.42 9,884,998 +1.24(+2.42%)
May 19, 2017 50.87 51.93 50.61 51.18 7,480,904 +0.72(+1.42%)
May 18, 2017 50.15 51.60 49.30 50.46 9,240,593 -0.05(-0.10%)
May 17, 2017 51.01 51.19 49.71 50.51 13,053,868 -1.19(-2.31%)
May 16, 2017 50.87 52.71 50.69 51.71 10,350,415 +0.97(+1.92%)
May 15, 2017 48.63 51.17 48.42 50.73 9,706,172 +2.31(+4.78%)
May 12, 2017 49.48 49.88 48.25 48.42 9,066,815 -0.98(-1.98%)
May 11, 2017 51.38 51.67 48.43 49.40 19,882,244 -0.41(-0.82%)
May 10, 2017 49.13 50.31 48.96 49.81 12,469,386 +1.28(+2.63%)
May 09, 2017 48.19 49.17 48.19 48.53 7,669,271 +0.53(+1.10%)
May 08, 2017 47.64 48.15 46.76 48.00 5,093,518 +0.79(+1.68%)
May 05, 2017 47.30 47.56 46.24 47.21 5,936,218 -0.15(-0.32%)
May 04, 2017 48.37 48.37 47.18 47.36 4,719,898 -0.54(-1.13%)
May 03, 2017 47.48 48.08 47.30 47.90 4,069,907 +0.50(+1.05%)
May 02, 2017 48.55 48.63 47.28 47.40 5,393,191 -0.75(-1.56%)
May 01, 2017 47.36 48.38 47.36 48.16 3,206,991 +0.79(+1.67%)
Apr 28, 2017 47.60 47.63 46.64 47.37 4,591,867 -0.05(-0.11%)
Apr 27, 2017 47.64 48.41 47.26 47.42 6,357,686 +0.05(+0.11%)
Apr 26, 2017 49.72 49.76 47.31 47.37 9,412,673 -2.24(-4.52%)
Apr 25, 2017 49.29 49.76 48.97 49.61 5,931,629 +0.68(+1.39%)
Apr 24, 2017 48.67 49.18 48.52 48.93 7,186,116 +0.92(+1.92%)
Apr 21, 2017 47.85 48.11 47.38 48.01 5,478,567 +0.51(+1.06%)
Apr 20, 2017 47.21 47.57 46.76 47.50 4,200,677 +0.58(+1.24%)
Apr 19, 2017 47.02 47.30 45.63 46.92 7,880,902 -0.24(-0.50%)
Apr 18, 2017 47.50 47.83 46.65 47.15 6,098,605 -0.36(-0.76%)
Apr 17, 2017 47.48 47.86 47.35 47.52 3,064,371 +0.10(+0.20%)
Apr 13, 2017 47.30 47.72 46.89 47.42 5,377,425 +0.04(+0.09%)
Apr 12, 2017 47.97 48.53 47.18 47.37 5,450,486 -0.46(-0.96%)
Apr 11, 2017 48.65 49.24 47.76 47.83 7,111,912 -0.77(-1.59%)
Apr 10, 2017 49.60 49.78 48.46 48.61 5,146,649 -0.87(-1.76%)
Apr 07, 2017 49.08 49.97 48.82 49.48 4,379,206 +0.22(+0.44%)
Apr 06, 2017 49.55 49.82 48.73 49.26 4,431,486 -0.08(-0.16%)
Apr 05, 2017 49.12 50.39 48.64 49.34 8,218,422 +0.60(+1.23%)
Apr 04, 2017 50.83 51.10 48.47 48.74 9,237,427 -2.16(-4.25%)
Apr 03, 2017 50.57 51.20 50.56 50.91 4,826,761 +0.22(+0.43%)
Mar 31, 2017 50.33 50.99 50.04 50.69 4,458,257 +0.29(+0.58%)
Mar 30, 2017 50.74 51.13 50.35 50.39 5,703,840 -0.17(-0.34%)
Mar 29, 2017 51.73 51.79 50.47 50.57 5,451,052 -1.08(-2.08%)
Mar 28, 2017 52.07 52.26 51.56 51.64 3,787,132 +0.02(+0.03%)
Mar 27, 2017 50.97 52.23 50.87 51.63 4,933,741 +0.05(+0.09%)
Mar 24, 2017 51.24 51.92 51.04 51.58 4,922,950 +0.48(+0.95%)
Mar 23, 2017 51.15 51.80 50.75 51.09 5,303,697 +0.01(+0.03%)
Mar 22, 2017 50.63 51.37 50.03 51.08 6,069,991 +0.63(+1.25%)
Mar 21, 2017 52.82 53.26 50.27 50.45 6,407,148 -2.04(-3.89%)
Mar 20, 2017 52.03 52.96 51.95 52.49 7,255,020 +0.47(+0.90%)
Mar 17, 2017 51.08 52.12 50.87 52.03 7,693,728 +1.47(+2.91%)
Mar 16, 2017 51.47 51.48 50.50 50.56 4,928,161 -0.64(-1.25%)
Mar 15, 2017 51.57 51.66 50.76 51.20 4,529,502 -0.46(-0.89%)
Mar 14, 2017 51.15 51.75 51.07 51.66 4,173,470 -0.07(-0.14%)
Mar 13, 2017 51.93 51.94 51.02 51.73 5,583,071 +0.08(+0.16%)
Mar 10, 2017 51.99 52.05 51.40 51.65 3,800,237 -0.33(-0.64%)
Mar 09, 2017 51.76 52.19 51.51 51.99 4,179,560 -0.03(-0.06%)
Mar 08, 2017 52.58 52.92 51.90 52.02 4,763,376 -0.11(-0.22%)
Mar 07, 2017 51.89 52.56 51.59 52.13 5,071,594 -0.04(-0.07%)
Mar 06, 2017 52.47 52.48 51.27 52.17 5,056,214 -0.21(-0.41%)
Mar 03, 2017 51.49 52.61 51.26 52.38 5,764,979 +0.73(+1.41%)
Mar 02, 2017 53.28 53.54 50.78 51.65 12,957,443 -2.36(-4.36%)
Mar 01, 2017 54.89 55.09 52.87 54.00 8,120,020 -0.26(-0.48%)
Feb 28, 2017 53.89 54.88 53.72 54.27 6,541,348 +0.59(+1.09%)
Feb 27, 2017 52.93 54.57 52.92 53.68 5,934,271 +0.33(+0.61%)
Feb 24, 2017 52.83 54.54 52.59 53.35 9,708,725 +0.17(+0.31%)
Feb 23, 2017 54.26 54.33 51.23 53.19 13,620,478 -0.90(-1.67%)
Feb 22, 2017 52.22 54.75 51.97 54.09 12,603,119 +1.89(+3.62%)
Feb 21, 2017 52.71 52.92 51.59 52.20 7,109,018 -0.68(-1.28%)
Feb 17, 2017 52.88 52.88 52.88 0 -0.26(-0.50%)
Feb 16, 2017 50.41 53.31 49.60 53.14 21,003,536 +6.56(+14.08%)
Feb 15, 2017 46.07 46.79 45.58 46.58 6,755,418 +1.02(+2.24%)
Feb 14, 2017 46.35 46.48 45.18 45.56 6,151,410 -0.83(-1.79%)
Feb 13, 2017 46.03 46.55 44.93 46.39 6,339,555 +0.60(+1.31%)
Feb 10, 2017 46.47 46.51 45.57 45.79 7,853,568 -0.02(-0.05%)
Feb 09, 2017 46.50 47.29 45.66 45.82 13,162,745 -1.42(-3.00%)
Feb 08, 2017 46.12 47.35 45.94 47.23 6,958,043 +1.33(+2.90%)
Feb 07, 2017 46.26 46.40 45.45 45.90 3,775,983 -0.11(-0.25%)
Feb 06, 2017 45.23 46.84 45.01 46.01 6,133,101 +0.65(+1.44%)
Feb 03, 2017 45.69 45.72 45.12 45.36 3,181,633 -0.18(-0.39%)
Feb 02, 2017 44.90 45.59 44.50 45.54 3,835,289 +0.39(+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.