Netease Inc ADR (NQ: NTES )

103.45 -0.23 (-0.23%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.638 3.725 3.553 3.648 4,463,746 +0.00(+0.09%)
Apr 29, 2008 3.594 3.677 3.502 3.645 8,412,857 +0.13(+3.77%)
Apr 28, 2008 3.432 3.640 3.416 3.512 14,035,292 +0.18(+5.55%)
Apr 25, 2008 3.277 3.350 3.265 3.328 10,071,257 +0.05(+1.65%)
Apr 24, 2008 3.285 3.301 3.256 3.274 1,807,123 -0.01(-0.30%)
Apr 23, 2008 3.287 3.346 3.251 3.283 5,918,139 +0.00(+0.00%)
Apr 22, 2008 3.301 3.344 3.277 3.283 1,989,794 -0.05(-1.37%)
Apr 21, 2008 3.305 3.383 3.252 3.329 2,884,625 +0.00(+0.15%)
Apr 18, 2008 3.342 3.413 3.277 3.324 5,379,441 -0.01(-0.29%)
Apr 17, 2008 3.306 3.339 3.293 3.334 1,133,871 +0.03(+0.94%)
Apr 16, 2008 3.264 3.342 3.261 3.303 3,235,293 +0.04(+1.20%)
Apr 15, 2008 3.154 3.264 3.154 3.264 4,470,237 +0.12(+3.79%)
Apr 14, 2008 3.136 3.184 3.104 3.145 1,469,298 -0.01(-0.21%)
Apr 11, 2008 3.138 3.213 3.122 3.151 2,082,301 +0.00(+0.10%)
Apr 10, 2008 3.120 3.185 3.100 3.148 979,585 +0.01(+0.47%)
Apr 09, 2008 3.146 3.195 3.109 3.133 2,207,609 -0.03(-0.93%)
Apr 08, 2008 3.262 3.262 3.138 3.163 3,726,566 -0.10(-3.06%)
Apr 07, 2008 3.234 3.262 3.192 3.262 3,332,028 +0.10(+3.05%)
Apr 04, 2008 3.167 3.230 3.135 3.166 1,380,554 -0.01(-0.46%)
Apr 03, 2008 3.172 3.210 3.105 3.180 1,721,836 +0.01(+0.36%)
Apr 02, 2008 3.171 3.210 3.127 3.169 3,515,273 -0.01(-0.31%)
Apr 01, 2008 3.184 3.220 3.118 3.179 3,142,963 +0.04(+1.25%)
Mar 31, 2008 3.092 3.146 3.078 3.140 2,625,288 +0.05(+1.53%)
Mar 28, 2008 3.061 3.138 3.048 3.092 6,495,140 +0.04(+1.23%)
Mar 27, 2008 3.009 3.081 2.996 3.055 5,143,991 +0.05(+1.74%)
Mar 26, 2008 3.012 3.078 2.979 3.002 14,261,214 +0.03(+1.16%)
Mar 25, 2008 2.873 3.002 2.862 2.968 5,683,999 +0.09(+3.01%)
Mar 24, 2008 2.860 3.004 2.847 2.881 7,408,847 +0.06(+2.26%)
Mar 21, 2008 2.653 2.836 2.653 2.818 8,883,542 +0.00(+0.00%)
Mar 20, 2008 2.653 2.836 2.653 2.818 8,883,542 +0.16(+6.09%)
Mar 19, 2008 3.064 3.064 2.656 2.656 22,957,184 -0.42(-13.56%)
Mar 18, 2008 3.053 3.128 2.970 3.073 11,487,207 +0.04(+1.35%)
Mar 17, 2008 3.272 3.274 2.968 3.032 17,053,846 -0.27(-8.08%)
Mar 14, 2008 3.311 3.349 3.247 3.298 3,319,001 -0.01(-0.30%)
Mar 13, 2008 3.301 3.346 3.238 3.308 4,580,513 -0.03(-0.98%)
Mar 12, 2008 3.321 3.408 3.314 3.341 4,471,767 -0.01(-0.24%)
Mar 11, 2008 3.349 3.429 3.288 3.349 3,164,764 +0.05(+1.64%)
Mar 10, 2008 3.350 3.409 3.254 3.295 5,759,050 -0.08(-2.47%)
Mar 07, 2008 3.375 3.466 3.323 3.378 5,782,233 -0.04(-1.10%)
Mar 06, 2008 3.292 3.491 3.269 3.416 5,506,089 +0.03(+0.97%)
Mar 05, 2008 3.484 3.506 3.383 3.383 7,396,297 -0.05(-1.48%)
Mar 04, 2008 3.514 3.532 3.368 3.434 7,342,142 -0.07(-2.10%)
Mar 03, 2008 3.498 3.569 3.450 3.507 7,987,126 +0.00(+0.05%)
Feb 29, 2008 3.440 3.550 3.434 3.506 8,485,956 +0.07(+1.90%)
Feb 28, 2008 3.432 3.475 3.388 3.440 6,254,918 -0.01(-0.38%)
Feb 27, 2008 3.427 3.512 3.380 3.453 17,653,914 +0.05(+1.34%)
Feb 26, 2008 3.370 3.444 3.355 3.408 3,844,808 +0.04(+1.16%)
Feb 25, 2008 3.414 3.432 3.352 3.368 4,935,751 -0.03(-0.96%)
Feb 22, 2008 3.360 3.414 3.326 3.401 3,918,488 -0.01(-0.29%)
Feb 21, 2008 3.297 3.462 3.292 3.411 37,003,232 +0.32(+10.42%)
Feb 20, 2008 3.040 3.097 2.965 3.089 8,552,581 +0.04(+1.18%)
Feb 19, 2008 2.893 3.094 2.893 3.053 13,876,135 +0.18(+6.14%)
Feb 18, 2008 2.860 2.892 2.780 2.876 5,990,859 +0.00(+0.00%)
Feb 15, 2008 2.860 2.892 2.780 2.876 5,990,859 +0.00(+0.17%)
Feb 14, 2008 2.898 2.914 2.845 2.872 6,193,518 +0.01(+0.51%)
Feb 13, 2008 2.824 2.891 2.818 2.857 3,047,287 +0.05(+1.92%)
Feb 12, 2008 2.893 2.934 2.788 2.803 5,281,678 -0.08(-2.94%)
Feb 11, 2008 2.876 2.922 2.805 2.888 3,651,479 +0.01(+0.40%)
Feb 08, 2008 2.818 2.888 2.793 2.876 3,543,865 +0.08(+2.68%)
Feb 07, 2008 2.769 2.832 2.734 2.801 3,694,370 -0.01(-0.46%)
Feb 06, 2008 2.908 2.971 2.765 2.814 5,202,510 -0.05(-1.60%)
Feb 05, 2008 2.893 2.939 2.819 2.860 4,752,371 -0.08(-2.67%)
Feb 04, 2008 2.988 3.022 2.924 2.939 5,157,850 -0.03(-1.10%)
Feb 01, 2008 2.984 3.014 2.937 2.971 5,532,681 +0.02(+0.61%)
Jan 31, 2008 2.829 2.988 2.829 2.953 6,624,395 +0.07(+2.50%)
Jan 30, 2008 2.947 2.961 2.847 2.881 7,115,974 -0.06(-2.16%)
Jan 29, 2008 3.001 3.035 2.911 2.945 4,272,056 -0.05(-1.74%)
Jan 28, 2008 3.028 3.028 2.950 2.997 9,690,014 -0.04(-1.45%)
Jan 25, 2008 3.046 3.112 3.022 3.042 5,692,217 +0.01(+0.43%)
Jan 24, 2008 2.893 3.102 2.860 3.028 8,944,764 +0.09(+3.00%)
Jan 23, 2008 2.912 2.978 2.775 2.940 21,160,898 -0.03(-1.15%)
Jan 22, 2008 2.860 2.983 2.788 2.975 9,535,703 -0.08(-2.73%)
Jan 21, 2008 3.076 3.127 3.015 3.058 3,980,279 +0.00(+0.00%)
Jan 18, 2008 3.076 3.127 3.015 3.058 3,980,279 -0.02(-0.53%)
Jan 17, 2008 3.089 3.171 3.051 3.074 5,113,044 -0.01(-0.37%)
Jan 16, 2008 3.086 3.202 3.040 3.086 6,426,918 -0.05(-1.62%)
Jan 15, 2008 3.164 3.182 3.066 3.136 9,479,926 -0.04(-1.39%)
Jan 14, 2008 3.138 3.208 3.138 3.180 6,101,281 +0.05(+1.67%)
Jan 11, 2008 3.113 3.203 3.087 3.128 5,973,512 -0.02(-0.62%)
Jan 10, 2008 3.089 3.200 3.089 3.148 5,405,053 +0.06(+1.90%)
Jan 09, 2008 3.153 3.174 3.048 3.089 6,745,200 -0.01(-0.32%)
Jan 08, 2008 3.092 3.164 3.074 3.099 2,295,772 -0.01(-0.21%)
Jan 07, 2008 3.078 3.122 3.068 3.105 3,008,777 +0.00(+0.16%)
Jan 04, 2008 3.112 3.149 3.068 3.100 5,352,770 -0.03(-0.99%)
Jan 03, 2008 3.061 3.185 3.058 3.131 6,190,251 +0.07(+2.40%)
Jan 02, 2008 3.105 3.162 3.038 3.058 5,165,810 -0.04(-1.32%)
Jan 01, 2008 3.071 3.127 3.050 3.099 4,767,509 +0.00(+0.00%)
Dec 31, 2007 3.071 3.127 3.050 3.099 4,767,509 -0.01(-0.21%)
Dec 28, 2007 3.105 3.122 3.064 3.105 3,550,333 -0.00(-0.16%)
Dec 27, 2007 3.179 3.182 3.092 3.110 3,165,945 -0.05(-1.55%)
Dec 26, 2007 3.171 3.195 3.146 3.159 2,210,106 -0.01(-0.36%)
Dec 24, 2007 3.136 3.198 3.135 3.171 2,098,417 +0.04(+1.25%)
Dec 21, 2007 3.117 3.185 3.105 3.131 4,749,159 +0.02(+0.52%)
Dec 20, 2007 3.107 3.141 3.051 3.115 2,810,663 +0.01(+0.26%)
Dec 19, 2007 3.238 3.238 3.081 3.107 12,816,042 -0.13(-4.04%)
Dec 18, 2007 3.244 3.296 3.200 3.238 3,476,885 -0.01(-0.25%)
Dec 17, 2007 3.287 3.295 3.228 3.246 6,414,980 -0.02(-0.75%)
Dec 14, 2007 3.282 3.324 3.270 3.270 2,381,775 -0.05(-1.57%)
Dec 13, 2007 3.292 3.326 3.254 3.323 3,729,723 -0.01(-0.20%)
Dec 12, 2007 3.323 3.435 3.303 3.329 6,804,661 -0.01(-0.29%)
Dec 11, 2007 3.421 3.427 3.308 3.339 3,827,951 -0.03(-0.97%)
Dec 10, 2007 3.411 3.439 3.347 3.372 4,173,498 -0.03(-0.77%)
Dec 07, 2007 3.359 3.429 3.337 3.398 3,034,511 +0.02(+0.48%)
Dec 06, 2007 3.393 3.462 3.365 3.381 2,467,270 -0.00(-0.05%)
Dec 05, 2007 3.417 3.425 3.355 3.383 2,744,637 +0.02(+0.68%)
Dec 04, 2007 3.347 3.411 3.329 3.360 7,094,510 +0.05(+1.43%)
Dec 03, 2007 3.339 3.365 3.283 3.313 3,485,390 +0.00(+0.00%)
Nov 30, 2007 3.350 3.372 3.290 3.313 4,889,679 +0.03(+0.80%)
Nov 29, 2007 3.189 3.339 3.189 3.287 12,607,367 +0.06(+1.72%)
Nov 28, 2007 3.171 3.265 3.140 3.231 6,765,337 +0.07(+2.22%)
Nov 27, 2007 3.146 3.216 3.122 3.161 4,708,250 +0.01(+0.21%)
Nov 26, 2007 3.115 3.221 3.107 3.154 6,329,761 +0.01(+0.36%)
Nov 23, 2007 3.081 3.164 3.081 3.143 3,136,312 +0.04(+1.37%)
Nov 21, 2007 3.063 3.145 3.035 3.100 7,033,508 -0.01(-0.47%)
Nov 20, 2007 3.028 3.127 3.024 3.115 6,340,756 +0.06(+2.09%)
Nov 19, 2007 3.105 3.105 3.017 3.051 4,000,679 -0.05(-1.74%)
Nov 16, 2007 3.110 3.145 3.034 3.105 4,017,951 +0.00(+0.11%)
Nov 15, 2007 3.105 3.154 3.053 3.102 3,422,332 -0.05(-1.61%)
Nov 14, 2007 3.141 3.195 3.113 3.153 4,883,187 +0.01(+0.42%)
Nov 13, 2007 3.138 3.202 3.068 3.140 5,712,793 +0.04(+1.37%)
Nov 12, 2007 3.076 3.174 3.045 3.097 9,710,462 -0.04(-1.20%)
Nov 09, 2007 3.104 3.169 3.073 3.135 10,634,173 -0.04(-1.18%)
Nov 08, 2007 3.295 3.373 3.046 3.172 49,010,916 -0.47(-12.88%)
Nov 07, 2007 3.610 3.736 3.571 3.641 11,586,665 -0.10(-2.66%)
Nov 06, 2007 3.818 3.841 3.597 3.741 12,084,228 -0.04(-1.12%)
Nov 05, 2007 3.699 3.922 3.663 3.784 20,970,486 +0.04(+1.09%)
Nov 02, 2007 3.784 3.793 3.636 3.743 16,358,818 +0.08(+2.19%)
Nov 01, 2007 3.380 3.741 3.306 3.663 21,973,488 +0.26(+7.69%)
Oct 31, 2007 3.326 3.429 3.314 3.401 8,450,805 +0.10(+3.07%)
Oct 30, 2007 3.452 3.466 3.272 3.300 10,798,053 -0.07(-1.99%)
Oct 29, 2007 3.297 3.512 3.297 3.367 14,445,941 +0.11(+3.41%)
Oct 26, 2007 3.228 3.283 3.212 3.256 5,296,393 +0.05(+1.68%)
Oct 25, 2007 3.267 3.316 3.167 3.202 3,433,321 -0.05(-1.56%)
Oct 24, 2007 3.247 3.282 3.076 3.252 7,970,080 -0.03(-0.95%)
Oct 23, 2007 3.285 3.350 3.262 3.283 5,255,288 +0.03(+0.95%)
Oct 22, 2007 3.190 3.347 3.151 3.252 6,644,782 -0.01(-0.25%)
Oct 19, 2007 3.360 3.390 3.221 3.261 6,796,743 -0.09(-2.73%)
Oct 18, 2007 3.243 3.470 3.189 3.352 18,321,256 +0.08(+2.55%)
Oct 17, 2007 3.122 3.291 3.118 3.269 14,704,824 +0.20(+6.44%)
Oct 16, 2007 3.169 3.192 3.058 3.071 6,773,248 -0.08(-2.39%)
Oct 15, 2007 3.037 3.329 2.976 3.146 20,816,568 +0.10(+3.38%)
Oct 12, 2007 3.073 3.102 3.017 3.043 8,719,723 +0.00(+0.00%)
Oct 11, 2007 2.901 3.208 2.886 3.043 31,835,294 +0.19(+6.70%)
Oct 10, 2007 2.819 2.886 2.819 2.852 5,369,125 +0.03(+0.93%)
Oct 09, 2007 2.827 2.929 2.809 2.826 9,036,115 +0.01(+0.47%)
Oct 08, 2007 2.778 2.829 2.778 2.813 3,755,868 +0.03(+1.00%)
Oct 05, 2007 2.749 2.803 2.746 2.785 4,879,944 +0.04(+1.49%)
Oct 04, 2007 2.698 2.792 2.695 2.744 5,842,214 +0.04(+1.39%)
Oct 03, 2007 2.741 2.770 2.697 2.707 4,765,734 -0.02(-0.78%)
Oct 02, 2007 2.742 2.756 2.705 2.728 6,779,036 -0.01(-0.42%)
Oct 01, 2007 2.760 2.811 2.707 2.739 10,135,374 -0.02(-0.83%)
Sep 28, 2007 2.788 2.801 2.742 2.762 4,522,747 -0.01(-0.29%)
Sep 27, 2007 2.819 2.819 2.738 2.770 5,130,867 -0.01(-0.41%)
Sep 26, 2007 2.855 2.858 2.698 2.782 13,133,327 -0.08(-2.69%)
Sep 25, 2007 2.836 2.909 2.834 2.858 6,972,481 -0.00(-0.06%)
Sep 24, 2007 2.865 2.930 2.854 2.860 7,308,275 +0.02(+0.81%)
Sep 21, 2007 2.868 2.881 2.831 2.837 3,137,714 -0.01(-0.23%)
Sep 20, 2007 2.876 2.891 2.829 2.844 3,824,323 -0.03(-1.19%)
Sep 19, 2007 2.860 2.906 2.855 2.878 4,121,417 +0.01(+0.51%)
Sep 18, 2007 2.845 2.914 2.827 2.863 3,630,823 +0.03(+1.04%)
Sep 17, 2007 2.821 2.875 2.811 2.834 1,744,108 +0.00(+0.06%)
Sep 14, 2007 2.803 2.883 2.792 2.832 2,628,770 -0.02(-0.63%)
Sep 13, 2007 2.863 2.865 2.811 2.850 2,874,370 -0.01(-0.46%)
Sep 12, 2007 2.800 2.886 2.762 2.863 4,157,235 +0.03(+0.92%)
Sep 11, 2007 2.832 2.922 2.829 2.837 4,805,952 -0.01(-0.34%)
Sep 10, 2007 2.841 2.875 2.789 2.847 4,119,789 +0.01(+0.35%)
Sep 07, 2007 2.746 2.890 2.713 2.837 8,378,660 +0.04(+1.28%)
Sep 06, 2007 2.715 2.847 2.715 2.801 8,844,407 +0.09(+3.19%)
Sep 05, 2007 2.682 2.729 2.682 2.715 3,034,163 -0.00(-0.12%)
Sep 04, 2007 2.648 2.746 2.648 2.718 4,835,566 +0.01(+0.54%)
Aug 31, 2007 2.651 2.705 2.638 2.703 4,961,817 +0.05(+1.72%)
Aug 30, 2007 2.617 2.662 2.617 2.657 4,347,621 +0.00(+0.12%)
Aug 29, 2007 2.617 2.675 2.617 2.654 4,916,729 +0.03(+1.25%)
Aug 28, 2007 2.648 2.659 2.595 2.622 4,113,713 -0.06(-2.20%)
Aug 27, 2007 2.666 2.744 2.635 2.680 5,453,573 -0.00(-0.18%)
Aug 24, 2007 2.638 2.689 2.590 2.685 5,473,459 +0.06(+2.37%)
Aug 23, 2007 2.615 2.754 2.615 2.623 21,278,618 +0.12(+4.70%)
Aug 22, 2007 2.370 2.533 2.342 2.505 14,005,635 +0.22(+9.50%)
Aug 21, 2007 2.353 2.353 2.265 2.288 8,559,453 -0.07(-3.05%)
Aug 20, 2007 2.406 2.430 2.304 2.360 4,866,587 -0.04(-1.57%)
Aug 17, 2007 2.309 2.412 2.259 2.398 8,066,637 +0.12(+5.09%)
Aug 16, 2007 2.288 2.378 2.198 2.282 14,327,766 -0.06(-2.38%)
Aug 15, 2007 2.339 2.427 2.309 2.337 16,699,703 +0.01(+0.35%)
Aug 14, 2007 2.551 2.553 2.308 2.329 20,809,304 -0.20(-8.06%)
Aug 13, 2007 2.501 2.612 2.458 2.533 17,322,262 +0.08(+3.40%)
Aug 10, 2007 2.474 2.563 2.411 2.450 15,226,078 -0.07(-2.85%)
Aug 09, 2007 2.654 2.654 2.502 2.522 10,189,480 -0.14(-5.34%)
Aug 08, 2007 2.672 2.695 2.620 2.664 9,314,584 +0.03(+1.12%)
Aug 07, 2007 2.615 2.664 2.607 2.635 6,886,111 -0.01(-0.37%)
Aug 06, 2007 2.710 2.726 2.590 2.644 6,247,178 -0.05(-1.88%)
Aug 03, 2007 2.697 2.754 2.687 2.695 3,328,308 -0.04(-1.32%)
Aug 02, 2007 2.710 2.759 2.690 2.731 6,053,611 +0.02(+0.84%)
Aug 01, 2007 2.769 2.819 2.682 2.708 7,416,611 -0.07(-2.59%)
Jul 31, 2007 2.826 2.826 2.770 2.780 4,167,465 -0.01(-0.29%)
Jul 30, 2007 2.715 2.821 2.666 2.788 7,972,111 +0.07(+2.71%)
Jul 27, 2007 2.778 2.788 2.677 2.715 5,418,343 -0.03(-1.25%)
Jul 26, 2007 2.824 2.829 2.726 2.749 7,730,837 -0.07(-2.44%)
Jul 25, 2007 2.831 2.863 2.780 2.818 4,086,853 -0.02(-0.69%)
Jul 24, 2007 2.865 2.886 2.823 2.837 3,839,821 -0.05(-1.75%)
Jul 23, 2007 2.926 2.942 2.863 2.888 4,572,357 -0.03(-1.12%)
Jul 20, 2007 2.958 2.970 2.906 2.921 3,138,815 -0.06(-1.92%)
Jul 19, 2007 2.975 2.983 2.942 2.978 4,950,271 +0.03(+0.94%)
Jul 18, 2007 2.975 2.983 2.914 2.950 3,775,607 -0.05(-1.69%)
Jul 17, 2007 2.958 3.017 2.945 3.001 5,288,506 +0.04(+1.49%)
Jul 16, 2007 2.991 2.997 2.927 2.957 10,235,094 -0.08(-2.74%)
Jul 13, 2007 3.082 3.092 3.001 3.040 7,760,671 -0.04(-1.27%)
Jul 12, 2007 3.109 3.125 3.069 3.079 7,535,734 -0.03(-0.89%)
Jul 11, 2007 3.058 3.120 3.051 3.107 4,314,978 +0.04(+1.22%)
Jul 10, 2007 3.138 3.138 3.045 3.069 5,051,460 -0.08(-2.39%)
Jul 09, 2007 3.135 3.153 3.107 3.145 10,667,960 +0.06(+1.85%)
Jul 06, 2007 3.138 3.163 3.073 3.087 9,397,087 -0.03(-0.84%)
Jul 05, 2007 3.091 3.145 3.033 3.113 20,895,974 +0.14(+4.84%)
Jul 03, 2007 2.958 2.984 2.940 2.970 5,869,123 +0.01(+0.28%)
Jul 02, 2007 2.858 2.994 2.858 2.961 17,008,128 +0.18(+6.46%)
Jun 29, 2007 2.757 2.803 2.751 2.782 4,982,461 +0.01(+0.53%)
Jun 28, 2007 2.746 2.774 2.713 2.767 5,514,178 +0.02(+0.71%)
Jun 27, 2007 2.721 2.759 2.700 2.747 4,780,908 +0.00(+0.06%)
Jun 26, 2007 2.762 2.782 2.724 2.746 2,788,226 -0.01(-0.30%)
Jun 25, 2007 2.778 2.806 2.739 2.754 3,515,634 -0.02(-0.65%)
Jun 22, 2007 2.772 2.819 2.770 2.772 5,384,036 -0.02(-0.59%)
Jun 21, 2007 2.805 2.818 2.778 2.788 5,769,757 -0.03(-1.10%)
Jun 20, 2007 2.850 2.850 2.782 2.819 5,341,524 -0.03(-1.09%)
Jun 19, 2007 2.832 2.858 2.832 2.850 2,569,193 +0.01(+0.23%)
Jun 18, 2007 2.854 2.862 2.816 2.844 5,398,427 -0.01(-0.46%)
Jun 15, 2007 2.880 2.898 2.850 2.857 4,382,130 -0.01(-0.40%)
Jun 14, 2007 2.880 2.909 2.844 2.868 8,816,268 -0.02(-0.74%)
Jun 13, 2007 2.901 2.926 2.860 2.890 4,941,980 -0.01(-0.39%)
Jun 12, 2007 2.942 2.950 2.868 2.901 7,695,343 -0.06(-1.93%)
Jun 11, 2007 2.983 3.019 2.948 2.958 3,336,341 -0.04(-1.31%)
Jun 08, 2007 2.942 3.006 2.934 2.997 5,036,231 +0.06(+2.17%)
Jun 07, 2007 2.965 3.020 2.929 2.934 4,616,178 -0.08(-2.55%)
Jun 06, 2007 2.939 3.024 2.939 3.010 6,853,236 +0.02(+0.77%)
Jun 05, 2007 2.943 3.004 2.934 2.988 7,948,451 +0.01(+0.33%)
Jun 04, 2007 2.948 2.984 2.942 2.978 6,097,206 +0.00(+0.11%)
Jun 01, 2007 2.958 2.994 2.958 2.975 11,681,179 +0.02(+0.83%)
May 31, 2007 2.911 2.958 2.908 2.950 9,206,358 +0.02(+0.67%)
May 30, 2007 2.842 2.940 2.842 2.930 12,856,014 +0.02(+0.62%)
May 29, 2007 2.878 2.939 2.878 2.912 12,904,804 +0.09(+3.13%)
May 25, 2007 2.796 2.876 2.796 2.824 3,845,181 +0.01(+0.46%)
May 24, 2007 2.865 2.876 2.774 2.811 6,585,744 -0.07(-2.55%)
May 23, 2007 2.926 2.942 2.867 2.885 5,344,130 -0.05(-1.84%)
May 22, 2007 2.912 2.950 2.878 2.939 13,416,532 -0.05(-1.69%)
May 21, 2007 2.942 3.007 2.942 2.989 16,553,701 +0.08(+2.58%)
May 18, 2007 2.935 2.952 2.894 2.914 6,095,229 +0.02(+0.68%)
May 17, 2007 2.885 2.901 2.865 2.894 2,765,257 +0.00(+0.06%)
May 16, 2007 2.917 2.926 2.885 2.893 3,144,756 -0.01(-0.45%)
May 15, 2007 2.945 2.948 2.904 2.906 2,619,720 -0.03(-0.95%)
May 14, 2007 2.971 2.971 2.917 2.934 3,680,915 -0.01(-0.44%)
May 11, 2007 2.917 2.988 2.903 2.947 4,875,343 +0.04(+1.24%)
May 10, 2007 2.932 2.957 2.894 2.911 2,537,425 -0.03(-1.06%)
May 09, 2007 2.891 2.984 2.868 2.942 4,637,177 +0.03(+1.01%)
May 08, 2007 2.908 2.940 2.891 2.912 2,061,577 +0.00(+0.17%)
May 07, 2007 2.957 2.957 2.894 2.908 2,471,467 -0.02(-0.61%)
May 04, 2007 2.942 2.963 2.922 2.926 2,609,606 +0.00(+0.00%)
May 03, 2007 2.919 2.960 2.899 2.926 3,630,553 +0.00(+0.17%)
May 02, 2007 2.926 2.945 2.899 2.921 4,083,959 -0.02(-0.67%)
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.