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 (%)
Apr 30, 2007 3.055 3.064 2.935 2.955 11,624,600 -0.17(-5.39%)
Apr 27, 2007 3.143 3.194 3.117 3.123 7,536,645 -0.01(-0.21%)
Apr 26, 2007 3.040 3.141 3.030 3.130 11,626,368 +0.09(+3.07%)
Apr 25, 2007 2.966 3.053 2.966 3.037 6,599,878 +0.07(+2.37%)
Apr 24, 2007 2.981 3.022 2.950 2.966 3,160,732 -0.02(-0.82%)
Apr 23, 2007 3.024 3.039 2.977 2.991 4,286,405 -0.03(-1.13%)
Apr 20, 2007 3.048 3.092 2.993 3.025 3,870,971 -0.01(-0.32%)
Apr 19, 2007 3.007 3.084 3.007 3.035 6,364,282 -0.03(-1.06%)
Apr 18, 2007 2.986 3.089 2.955 3.068 11,943,978 +0.10(+3.47%)
Apr 17, 2007 3.020 3.056 2.958 2.965 10,239,463 +0.07(+2.31%)
Apr 16, 2007 2.832 2.952 2.832 2.898 5,006,739 +0.07(+2.31%)
Apr 13, 2007 2.819 2.845 2.811 2.832 2,069,323 -0.01(-0.23%)
Apr 12, 2007 2.780 2.849 2.780 2.839 3,950,274 +0.05(+1.88%)
Apr 11, 2007 2.788 2.813 2.767 2.787 5,106,368 -0.00(-0.06%)
Apr 10, 2007 2.826 2.860 2.760 2.788 8,633,445 -0.05(-1.61%)
Apr 09, 2007 2.824 2.860 2.818 2.834 4,490,686 +0.01(+0.46%)
Apr 05, 2007 2.827 2.863 2.805 2.821 4,354,969 -0.01(-0.40%)
Apr 04, 2007 2.885 2.885 2.823 2.832 6,756,153 -0.04(-1.25%)
Apr 03, 2007 2.901 2.932 2.854 2.868 6,959,681 -0.02(-0.62%)
Apr 02, 2007 2.932 2.934 2.816 2.886 7,671,927 -0.01(-0.45%)
Mar 30, 2007 2.903 2.952 2.888 2.899 4,853,652 +0.01(+0.40%)
Mar 29, 2007 2.937 2.940 2.862 2.888 3,937,541 -0.04(-1.40%)
Mar 28, 2007 2.957 2.957 2.896 2.929 5,361,837 -0.04(-1.43%)
Mar 27, 2007 2.979 3.001 2.960 2.971 2,821,003 -0.00(-0.16%)
Mar 26, 2007 2.966 2.997 2.942 2.976 3,060,925 +0.00(+0.00%)
Mar 23, 2007 2.976 3.015 2.953 2.976 5,814,808 +0.01(+0.50%)
Mar 22, 2007 3.037 3.060 2.957 2.961 8,449,153 -0.06(-1.89%)
Mar 21, 2007 2.993 3.035 2.975 3.019 8,027,882 +0.04(+1.48%)
Mar 20, 2007 2.997 2.997 2.942 2.975 4,399,366 -0.00(-0.16%)
Mar 19, 2007 2.999 3.042 2.961 2.979 3,658,736 +0.01(+0.50%)
Mar 16, 2007 2.975 3.013 2.939 2.965 5,034,658 -0.01(-0.44%)
Mar 15, 2007 2.996 3.033 2.968 2.978 5,317,380 +0.00(+0.11%)
Mar 14, 2007 2.996 3.025 2.929 2.975 7,310,613 -0.02(-0.66%)
Mar 13, 2007 3.068 3.091 2.991 2.994 5,054,733 -0.07(-2.40%)
Mar 12, 2007 3.086 3.105 3.025 3.068 6,674,011 +0.05(+1.73%)
Mar 09, 2007 3.076 3.110 2.948 3.015 12,985,141 -0.08(-2.43%)
Mar 08, 2007 3.143 3.180 3.074 3.091 7,833,776 -0.03(-0.99%)
Mar 07, 2007 3.247 3.262 3.113 3.122 9,535,508 -0.12(-3.73%)
Mar 06, 2007 3.172 3.251 3.167 3.243 7,252,284 +0.12(+3.71%)
Mar 05, 2007 3.228 3.230 3.115 3.127 8,638,052 -0.13(-3.92%)
Mar 02, 2007 3.280 3.347 3.230 3.254 4,253,976 -0.05(-1.44%)
Mar 01, 2007 3.275 3.347 3.197 3.301 4,228,535 -0.03(-0.98%)
Feb 28, 2007 3.332 3.385 3.285 3.334 7,523,925 +0.05(+1.49%)
Feb 27, 2007 3.383 3.471 3.216 3.285 21,157,354 -0.28(-7.88%)
Feb 26, 2007 3.481 3.573 3.475 3.566 18,047,890 +0.09(+2.63%)
Feb 23, 2007 3.473 3.491 3.368 3.475 8,993,958 +0.01(+0.19%)
Feb 22, 2007 3.462 3.494 3.429 3.468 4,157,235 +0.01(+0.19%)
Feb 21, 2007 3.416 3.478 3.391 3.462 5,277,450 +0.03(+1.00%)
Feb 20, 2007 3.341 3.466 3.311 3.427 11,050,365 +0.15(+4.59%)
Feb 16, 2007 3.208 3.285 3.208 3.277 7,694,890 +0.06(+1.78%)
Feb 15, 2007 3.203 3.239 3.167 3.220 4,181,122 +0.01(+0.46%)
Feb 14, 2007 3.228 3.261 3.194 3.205 3,524,151 +0.04(+1.13%)
Feb 13, 2007 3.230 3.261 3.125 3.169 4,353,795 +0.01(+0.47%)
Feb 12, 2007 3.187 3.275 3.131 3.154 5,927,189 -0.03(-0.82%)
Feb 09, 2007 3.275 3.328 3.176 3.180 9,897,024 -0.09(-2.75%)
Feb 08, 2007 3.283 3.367 3.236 3.270 8,883,475 +0.00(+0.10%)
Feb 07, 2007 3.279 3.334 3.262 3.267 13,510,960 -0.02(-0.74%)
Feb 06, 2007 3.287 3.313 3.246 3.292 4,085,727 -0.04(-1.08%)
Feb 05, 2007 3.318 3.341 3.256 3.328 6,326,353 +0.01(+0.34%)
Feb 02, 2007 3.228 3.341 3.207 3.316 7,820,835 +0.03(+0.90%)
Feb 01, 2007 3.321 3.336 3.203 3.287 5,611,739 -0.05(-1.61%)
Jan 31, 2007 3.282 3.352 3.269 3.341 4,451,814 +0.03(+0.89%)
Jan 30, 2007 3.316 3.334 3.279 3.311 4,338,211 -0.02(-0.69%)
Jan 29, 2007 3.350 3.480 3.329 3.334 13,165,743 -0.01(-0.20%)
Jan 26, 2007 3.301 3.357 3.300 3.341 3,923,273 +0.04(+1.34%)
Jan 25, 2007 3.380 3.408 3.280 3.297 7,590,152 -0.07(-2.09%)
Jan 24, 2007 3.171 3.377 3.158 3.367 18,570,962 +0.19(+6.08%)
Jan 23, 2007 3.097 3.195 3.097 3.174 8,161,053 +0.06(+2.00%)
Jan 22, 2007 3.171 3.176 3.070 3.112 14,211,574 -0.03(-0.89%)
Jan 19, 2007 3.084 3.163 3.081 3.140 7,337,908 +0.02(+0.79%)
Jan 18, 2007 3.131 3.133 3.079 3.115 8,007,574 +0.01(+0.21%)
Jan 17, 2007 3.105 3.163 3.089 3.109 8,936,027 +0.01(+0.42%)
Jan 16, 2007 3.007 3.138 3.007 3.095 9,373,224 +0.08(+2.77%)
Jan 12, 2007 3.007 3.024 2.988 3.012 4,688,983 +0.00(+0.05%)
Jan 11, 2007 3.053 3.078 2.989 3.010 6,935,072 -0.02(-0.54%)
Jan 10, 2007 3.033 3.063 2.978 3.027 5,848,234 -0.03(-0.91%)
Jan 09, 2007 3.064 3.122 3.028 3.055 3,903,687 -0.01(-0.21%)
Jan 08, 2007 3.130 3.133 3.056 3.061 6,712,038 -0.06(-1.94%)
Jan 05, 2007 3.221 3.221 3.105 3.122 5,310,301 -0.09(-2.85%)
Jan 04, 2007 3.216 3.228 3.079 3.213 8,400,712 +0.02(+0.56%)
Jan 03, 2007 3.056 3.238 3.056 3.195 24,068,700 +0.14(+4.60%)
Dec 29, 2006 2.984 3.060 2.984 3.055 5,398,127 +0.03(+1.03%)
Dec 28, 2006 3.043 3.076 2.994 3.024 6,093,975 -0.01(-0.32%)
Dec 27, 2006 2.960 3.064 2.876 3.033 18,878,066 +0.11(+3.69%)
Dec 26, 2006 2.927 2.963 2.894 2.926 11,976,156 +0.01(+0.45%)
Dec 22, 2006 2.891 2.927 2.860 2.912 4,535,455 +0.02(+0.68%)
Dec 21, 2006 2.906 2.921 2.854 2.893 3,126,388 +0.00(+0.06%)
Dec 20, 2006 2.896 2.926 2.872 2.891 3,996,885 -0.01(-0.34%)
Dec 19, 2006 2.876 2.926 2.829 2.901 10,730,283 +0.01(+0.34%)
Dec 18, 2006 2.911 2.934 2.890 2.891 6,304,197 -0.02(-0.56%)
Dec 15, 2006 2.921 2.955 2.894 2.908 6,120,432 +0.02(+0.79%)
Dec 14, 2006 2.937 2.947 2.876 2.885 5,863,904 -0.04(-1.29%)
Dec 13, 2006 2.950 2.950 2.882 2.922 5,495,076 -0.03(-1.00%)
Dec 12, 2006 2.991 2.991 2.921 2.952 4,278,977 -0.03(-0.88%)
Dec 11, 2006 2.991 3.010 2.970 2.978 3,136,924 -0.02(-0.60%)
Dec 08, 2006 3.024 3.024 2.991 2.996 3,613,048 -0.02(-0.60%)
Dec 07, 2006 2.993 3.056 2.991 3.014 4,135,441 -0.00(-0.11%)
Dec 06, 2006 3.073 3.073 3.007 3.017 4,414,803 -0.04(-1.28%)
Dec 05, 2006 3.081 3.086 3.028 3.056 6,527,269 -0.01(-0.32%)
Dec 04, 2006 3.055 3.097 2.981 3.066 8,308,119 +0.02(+0.81%)
Dec 01, 2006 3.022 3.061 2.978 3.042 11,810,862 +0.02(+0.81%)
Nov 30, 2006 2.984 3.022 2.947 3.017 13,195,339 +0.04(+1.21%)
Nov 29, 2006 2.942 2.983 2.927 2.981 7,524,267 +0.06(+1.96%)
Nov 28, 2006 2.939 2.939 2.829 2.924 7,173,679 -0.01(-0.28%)
Nov 27, 2006 3.007 3.056 2.912 2.932 13,562,533 -0.04(-1.21%)
Nov 24, 2006 2.906 2.999 2.906 2.968 4,669,838 +0.03(+1.00%)
Nov 22, 2006 2.926 2.958 2.909 2.939 5,298,761 +0.02(+0.73%)
Nov 21, 2006 2.754 2.999 2.747 2.917 21,893,150 +0.16(+5.87%)
Nov 20, 2006 2.615 2.819 2.615 2.756 15,639,976 +0.12(+4.46%)
Nov 17, 2006 2.602 2.693 2.602 2.638 9,872,274 +0.02(+0.88%)
Nov 16, 2006 2.612 2.644 2.602 2.615 7,081,410 +0.02(+0.63%)
Nov 15, 2006 2.563 2.644 2.550 2.599 7,277,652 +0.04(+1.40%)
Nov 14, 2006 2.517 2.582 2.517 2.563 4,290,675 +0.03(+1.03%)
Nov 13, 2006 2.501 2.576 2.501 2.537 4,992,434 +0.02(+0.91%)
Nov 10, 2006 2.492 2.525 2.470 2.514 4,425,835 +0.02(+0.85%)
Nov 09, 2006 2.484 2.523 2.460 2.492 9,720,497 +0.01(+0.59%)
Nov 08, 2006 2.466 2.492 2.461 2.478 11,763,143 -0.03(-1.17%)
Nov 07, 2006 2.510 2.568 2.465 2.507 38,290,224 -0.16(-6.00%)
Nov 06, 2006 2.639 2.672 2.568 2.667 29,820,230 +0.03(+1.18%)
Nov 03, 2006 2.677 2.695 2.628 2.636 13,021,583 -0.04(-1.47%)
Nov 02, 2006 2.638 2.675 2.615 2.675 8,786,275 +0.02(+0.74%)
Nov 01, 2006 2.697 2.697 2.620 2.656 10,993,523 -0.04(-1.52%)
Oct 31, 2006 2.697 2.713 2.675 2.697 6,107,093 -0.02(-0.60%)
Oct 30, 2006 2.736 2.736 2.687 2.713 5,109,513 -0.02(-0.60%)
Oct 27, 2006 2.734 2.746 2.708 2.729 3,841,626 -0.01(-0.36%)
Oct 26, 2006 2.710 2.759 2.690 2.739 4,452,567 +0.02(+0.60%)
Oct 25, 2006 2.702 2.738 2.684 2.723 3,921,645 -0.02(-0.83%)
Oct 24, 2006 2.811 2.811 2.713 2.746 4,475,756 -0.04(-1.41%)
Oct 23, 2006 2.762 2.816 2.751 2.785 3,201,145 +0.03(+0.95%)
Oct 20, 2006 2.729 2.798 2.729 2.759 3,532,301 +0.04(+1.32%)
Oct 19, 2006 2.697 2.746 2.689 2.723 2,606,602 +0.02(+0.66%)
Oct 18, 2006 2.664 2.728 2.662 2.705 2,446,913 +0.02(+0.91%)
Oct 17, 2006 2.689 2.726 2.649 2.680 3,258,036 -0.02(-0.67%)
Oct 16, 2006 2.680 2.724 2.680 2.698 6,078,507 -0.03(-0.96%)
Oct 13, 2006 2.685 2.757 2.675 2.724 5,780,936 +0.03(+1.09%)
Oct 12, 2006 2.733 2.738 2.692 2.695 4,377,100 -0.02(-0.66%)
Oct 11, 2006 2.700 2.724 2.689 2.713 1,712,524 -0.00(-0.18%)
Oct 10, 2006 2.721 2.734 2.695 2.718 2,981,488 -0.01(-0.42%)
Oct 09, 2006 2.738 2.751 2.710 2.729 2,205,345 -0.02(-0.89%)
Oct 06, 2006 2.729 2.769 2.703 2.754 3,059,267 +0.04(+1.38%)
Oct 05, 2006 2.716 2.775 2.703 2.716 4,665,787 +0.00(+0.00%)
Oct 04, 2006 2.682 2.728 2.677 2.716 3,447,498 +0.04(+1.34%)
Oct 03, 2006 2.679 2.716 2.657 2.680 6,255,848 -0.02(-0.61%)
Oct 02, 2006 2.666 2.713 2.617 2.697 7,712,640 +0.02(+0.86%)
Sep 29, 2006 2.635 2.715 2.635 2.674 6,082,937 +0.04(+1.36%)
Sep 28, 2006 2.592 2.656 2.551 2.638 11,699,706 +0.02(+0.75%)
Sep 27, 2006 2.553 2.630 2.553 2.618 8,023,128 +0.09(+3.42%)
Sep 26, 2006 2.519 2.581 2.515 2.532 11,818,388 -0.00(-0.13%)
Sep 25, 2006 2.569 2.574 2.504 2.535 14,937,502 -0.02(-0.96%)
Sep 22, 2006 2.657 2.657 2.543 2.559 17,764,446 -0.10(-3.75%)
Sep 21, 2006 2.716 2.744 2.646 2.659 19,043,904 -0.05(-1.99%)
Sep 20, 2006 2.777 2.777 2.700 2.713 21,094,982 -0.07(-2.41%)
Sep 19, 2006 2.803 2.819 2.739 2.780 11,043,757 -0.05(-1.79%)
Sep 18, 2006 2.858 2.880 2.818 2.831 6,628,507 -0.02(-0.57%)
Sep 15, 2006 2.841 2.898 2.826 2.847 8,752,347 +0.03(+1.10%)
Sep 14, 2006 2.893 2.893 2.811 2.816 7,084,494 -0.08(-2.66%)
Sep 13, 2006 2.872 2.940 2.858 2.893 5,594,968 +0.00(+0.17%)
Sep 12, 2006 2.819 2.937 2.805 2.888 9,247,720 +0.07(+2.43%)
Sep 11, 2006 2.778 2.847 2.749 2.819 7,505,765 +0.03(+1.11%)
Sep 08, 2006 2.824 2.844 2.785 2.788 7,662,823 -0.05(-1.84%)
Sep 07, 2006 2.827 2.857 2.800 2.841 5,422,289 -0.02(-0.57%)
Sep 06, 2006 2.860 2.863 2.814 2.857 9,289,657 -0.00(-0.17%)
Sep 05, 2006 2.854 2.867 2.837 2.862 5,680,946 +0.01(+0.29%)
Sep 01, 2006 2.860 2.881 2.844 2.854 3,250,559 -0.01(-0.23%)
Aug 31, 2006 2.860 2.873 2.849 2.860 4,470,280 -0.01(-0.23%)
Aug 30, 2006 2.885 2.924 2.857 2.867 4,711,193 +0.00(+0.06%)
Aug 29, 2006 2.860 2.881 2.837 2.865 10,452,751 +0.08(+3.06%)
Aug 28, 2006 2.726 2.809 2.718 2.780 5,798,460 +0.04(+1.43%)
Aug 25, 2006 2.715 2.757 2.708 2.741 12,133,275 +0.01(+0.24%)
Aug 24, 2006 2.747 2.751 2.707 2.734 6,383,139 -0.02(-0.65%)
Aug 23, 2006 2.759 2.801 2.710 2.752 7,676,522 -0.02(-0.82%)
Aug 22, 2006 2.783 2.809 2.731 2.775 11,545,762 -0.02(-0.76%)
Aug 21, 2006 2.839 2.839 2.754 2.796 7,472,137 -0.04(-1.55%)
Aug 18, 2006 2.873 2.873 2.790 2.841 5,076,919 -0.01(-0.46%)
Aug 17, 2006 2.780 2.888 2.762 2.854 11,113,790 +0.04(+1.39%)
Aug 16, 2006 2.823 2.827 2.772 2.814 19,693,930 -0.00(-0.06%)
Aug 15, 2006 2.736 2.930 2.715 2.816 58,102,736 -0.24(-7.76%)
Aug 14, 2006 3.107 3.123 3.033 3.053 21,799,940 -0.01(-0.48%)
Aug 11, 2006 3.033 3.117 3.025 3.068 10,239,200 +0.03(+1.08%)
Aug 10, 2006 3.004 3.056 2.958 3.035 5,488,131 +0.02(+0.54%)
Aug 09, 2006 3.032 3.055 2.958 3.019 8,141,437 -0.02(-0.59%)
Aug 08, 2006 3.104 3.120 3.024 3.037 3,551,006 -0.01(-0.19%)
Aug 07, 2006 3.024 3.063 3.002 3.042 4,499,521 -0.01(-0.24%)
Aug 04, 2006 3.058 3.120 3.020 3.050 7,536,651 +0.01(+0.21%)
Aug 03, 2006 2.983 3.094 2.966 3.043 10,654,009 +0.10(+3.44%)
Aug 02, 2006 2.932 2.976 2.906 2.942 8,284,483 +0.05(+1.64%)
Aug 01, 2006 2.811 2.921 2.780 2.894 8,924,861 +0.07(+2.37%)
Jul 31, 2006 2.744 2.858 2.744 2.827 5,274,862 +0.02(+0.76%)
Jul 28, 2006 2.736 2.823 2.716 2.806 5,571,852 +0.02(+0.64%)
Jul 27, 2006 2.894 2.909 2.765 2.788 6,361,278 -0.08(-2.79%)
Jul 26, 2006 2.922 2.922 2.798 2.868 7,866,027 -0.03(-1.07%)
Jul 25, 2006 2.934 2.952 2.852 2.899 9,765,242 -0.03(-1.06%)
Jul 24, 2006 2.842 2.948 2.805 2.930 17,559,230 +0.12(+4.31%)
Jul 21, 2006 2.943 2.971 2.752 2.809 41,285,484 -0.24(-7.93%)
Jul 20, 2006 3.239 3.251 3.019 3.051 18,708,844 -0.17(-5.32%)
Jul 19, 2006 3.146 3.228 3.140 3.223 15,326,747 -0.08(-2.42%)
Jul 18, 2006 3.383 3.393 3.231 3.303 11,051,846 -0.08(-2.32%)
Jul 17, 2006 3.386 3.421 3.293 3.381 7,322,012 -0.03(-1.00%)
Jul 14, 2006 3.417 3.489 3.329 3.416 6,884,839 -0.01(-0.38%)
Jul 13, 2006 3.403 3.489 3.323 3.429 9,788,921 +0.00(+0.03%)
Jul 12, 2006 3.406 3.506 3.380 3.428 6,333,793 -0.03(-0.83%)
Jul 11, 2006 3.579 3.579 3.365 3.457 14,895,638 -0.16(-4.30%)
Jul 10, 2006 3.597 3.668 3.571 3.612 5,389,200 -0.04(-1.12%)
Jul 07, 2006 3.733 3.739 3.601 3.653 5,832,748 -0.08(-2.15%)
Jul 06, 2006 3.703 3.775 3.685 3.733 10,171,296 +0.03(+0.75%)
Jul 05, 2006 3.718 3.721 3.648 3.705 6,302,827 -0.00(-0.13%)
Jul 03, 2006 3.694 3.759 3.661 3.710 4,128,569 +0.06(+1.66%)
Jun 30, 2006 3.694 3.741 3.636 3.650 5,306,795 -0.04(-1.06%)
Jun 29, 2006 3.579 3.731 3.563 3.689 11,103,395 +0.11(+3.06%)
Jun 28, 2006 3.599 3.605 3.489 3.579 6,194,252 +0.06(+1.69%)
Jun 27, 2006 3.689 3.689 3.478 3.520 9,566,204 -0.14(-3.86%)
Jun 26, 2006 3.646 3.725 3.612 3.661 6,996,601 +0.06(+1.73%)
Jun 23, 2006 3.511 3.635 3.452 3.599 5,990,332 +0.11(+3.14%)
Jun 22, 2006 3.473 3.511 3.442 3.489 3,666,953 +0.00(+0.14%)
Jun 21, 2006 3.375 3.563 3.334 3.484 12,704,182 +0.17(+4.97%)
Jun 20, 2006 3.301 3.341 3.264 3.319 4,541,464 +0.04(+1.30%)
Jun 19, 2006 3.287 3.310 3.251 3.277 5,044,375 +0.01(+0.20%)
Jun 16, 2006 3.318 3.324 3.269 3.270 4,365,646 -0.04(-1.23%)
Jun 15, 2006 3.301 3.355 3.270 3.311 6,075,375 +0.04(+1.25%)
Jun 14, 2006 3.189 3.306 3.189 3.270 5,224,744 +0.04(+1.11%)
Jun 13, 2006 3.228 3.292 3.172 3.234 9,224,390 -0.04(-1.15%)
Jun 12, 2006 3.324 3.390 3.262 3.272 6,832,990 -0.11(-3.29%)
Jun 09, 2006 3.368 3.432 3.332 3.383 6,964,980 +0.05(+1.37%)
Jun 08, 2006 3.378 3.411 3.236 3.337 12,121,191 -0.06(-1.64%)
Jun 07, 2006 3.427 3.470 3.367 3.393 5,874,379 -0.02(-0.67%)
Jun 06, 2006 3.365 3.480 3.352 3.416 7,510,017 +0.04(+1.31%)
Jun 05, 2006 3.417 3.437 3.364 3.372 5,438,301 -0.05(-1.48%)
Jun 02, 2006 3.406 3.524 3.398 3.422 16,889,146 +0.05(+1.50%)
Jun 01, 2006 3.399 3.417 3.346 3.372 13,877,542 +0.03(+0.88%)
May 31, 2006 3.416 3.457 3.310 3.342 13,169,322 -0.10(-2.94%)
May 30, 2006 3.522 3.551 3.424 3.444 14,259,091 -0.12(-3.48%)
May 26, 2006 3.508 3.632 3.507 3.568 5,565,972 -0.02(-0.46%)
May 25, 2006 3.501 3.618 3.481 3.584 9,715,957 +0.06(+1.81%)
May 24, 2006 3.355 3.566 3.355 3.520 43,229,424 +0.16(+4.61%)
May 23, 2006 3.346 3.449 3.311 3.365 19,450,202 +0.00(+0.00%)
May 22, 2006 3.481 3.481 3.326 3.365 24,103,796 -0.12(-3.42%)
May 19, 2006 3.489 3.525 3.449 3.484 14,762,259 +0.00(+0.09%)
May 18, 2006 3.600 3.636 3.447 3.481 26,452,640 -0.08(-2.29%)
May 17, 2006 3.828 3.869 3.476 3.563 52,332,948 -0.20(-5.22%)
May 16, 2006 3.658 3.880 3.615 3.759 41,043,652 +0.16(+4.40%)
May 15, 2006 3.501 3.632 3.501 3.601 16,363,444 +0.12(+3.33%)
May 12, 2006 3.434 3.511 3.318 3.484 13,254,199 +0.01(+0.19%)
May 11, 2006 3.560 3.596 3.445 3.478 6,931,010 -0.04(-1.05%)
May 10, 2006 3.677 3.723 3.462 3.515 11,750,802 -0.11(-3.13%)
May 09, 2006 3.620 3.636 3.605 3.628 4,582,501 +0.03(+0.73%)
May 08, 2006 3.648 3.654 3.563 3.602 4,834,397 +0.00(+0.14%)
May 05, 2006 3.620 3.645 3.530 3.597 6,627,803 +0.04(+1.24%)
May 04, 2006 3.471 3.584 3.460 3.553 7,699,063 +0.09(+2.74%)
May 03, 2006 3.444 3.496 3.409 3.458 4,115,953 -0.00(-0.09%)
May 02, 2006 3.514 3.532 3.381 3.462 11,324,631 -0.04(-1.03%)
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.