Netease Inc ADR (NQ: NTES )

103.26 -0.43 (-0.41%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.048 2.059 2.018 2.018 45,179,624 -0.02(-0.90%)
Apr 28, 2005 2.025 2.119 2.002 2.036 100,941,952 +0.01(+0.38%)
Apr 27, 2005 2.104 2.108 1.956 2.029 207,963,328 -0.02(-0.90%)
Apr 26, 2005 2.063 2.108 2.014 2.047 163,713,728 -0.08(-3.99%)
Apr 25, 2005 2.190 2.190 2.111 2.132 71,171,368 -0.03(-1.55%)
Apr 22, 2005 2.166 2.204 2.132 2.166 56,134,340 -0.00(-0.19%)
Apr 21, 2005 2.090 2.179 2.064 2.170 84,221,088 +0.09(+4.12%)
Apr 20, 2005 2.125 2.125 2.073 2.084 56,574,876 -0.01(-0.47%)
Apr 19, 2005 2.051 2.104 2.031 2.094 86,169,248 +0.05(+2.52%)
Apr 18, 2005 2.027 2.112 2.027 2.042 78,386,408 -0.00(-0.04%)
Apr 15, 2005 2.043 2.056 2.028 2.043 56,202,868 -0.00(-0.18%)
Apr 14, 2005 2.084 2.104 2.036 2.047 113,649,032 -0.03(-1.24%)
Apr 13, 2005 2.036 2.094 2.034 2.072 112,425,312 +0.04(+1.85%)
Apr 12, 2005 2.016 2.045 2.011 2.035 72,336,352 +0.01(+0.44%)
Apr 11, 2005 1.995 2.038 1.981 2.026 70,554,616 +0.03(+1.56%)
Apr 08, 2005 2.012 2.042 1.994 1.995 62,624,932 -0.02(-1.07%)
Apr 07, 2005 2.004 2.045 2.004 2.016 89,174,696 +0.00(+0.20%)
Apr 06, 2005 1.989 2.028 1.975 2.012 106,992,008 +0.04(+1.90%)
Apr 05, 2005 1.990 2.000 1.965 1.975 43,378,316 -0.01(-0.37%)
Apr 04, 2005 1.924 1.998 1.910 1.982 74,450,936 +0.05(+2.47%)
Apr 01, 2005 2.006 2.006 1.924 1.934 125,230,288 -0.04(-1.80%)
Mar 31, 2005 1.955 2.001 1.948 1.970 79,541,592 +0.01(+0.75%)
Mar 30, 2005 1.920 1.973 1.913 1.955 72,894,368 +0.04(+2.00%)
Mar 29, 2005 1.920 1.935 1.889 1.917 74,294,296 +0.00(+0.17%)
Mar 28, 2005 1.860 1.940 1.860 1.913 61,714,488 +0.05(+2.92%)
Mar 24, 2005 1.857 1.888 1.855 1.859 45,404,788 +0.00(+0.13%)
Mar 23, 2005 1.847 1.920 1.847 1.857 60,441,824 +0.00(+0.09%)
Mar 22, 2005 1.843 1.878 1.842 1.855 72,140,552 +0.01(+0.40%)
Mar 21, 2005 1.864 1.888 1.827 1.848 84,798,680 -0.01(-0.29%)
Mar 18, 2005 1.841 1.864 1.841 1.853 77,661,968 +0.01(+0.33%)
Mar 17, 2005 1.849 1.867 1.834 1.847 71,073,472 -0.00(-0.11%)
Mar 16, 2005 1.835 1.875 1.811 1.849 58,983,152 +0.02(+1.03%)
Mar 15, 2005 1.807 1.881 1.804 1.830 59,962,124 -0.00(-0.04%)
Mar 14, 2005 1.848 1.848 1.804 1.831 48,116,548 -0.02(-0.99%)
Mar 11, 2005 1.819 1.881 1.819 1.849 48,253,604 -0.00(-0.26%)
Mar 10, 2005 1.839 1.875 1.767 1.854 112,523,208 +0.01(+0.58%)
Mar 09, 2005 1.894 1.931 1.839 1.844 88,949,528 -0.07(-3.61%)
Mar 08, 2005 1.896 1.961 1.884 1.913 77,975,240 +0.02(+1.25%)
Mar 07, 2005 1.872 1.917 1.862 1.889 63,829,072 +0.02(+0.92%)
Mar 04, 2005 1.890 1.890 1.837 1.872 97,770,080 -0.01(-0.63%)
Mar 03, 2005 1.848 1.918 1.836 1.884 103,027,168 +0.03(+1.45%)
Mar 02, 2005 1.781 1.871 1.781 1.857 146,689,392 +0.05(+3.04%)
Mar 01, 2005 1.737 1.828 1.727 1.802 281,552,768 +0.07(+3.89%)
Feb 28, 2005 1.703 1.745 1.694 1.734 56,986,044 +0.03(+1.60%)
Feb 25, 2005 1.697 1.716 1.677 1.707 53,099,520 +0.03(+1.80%)
Feb 24, 2005 1.667 1.694 1.610 1.677 76,095,608 +0.01(+0.42%)
Feb 23, 2005 1.731 1.772 1.667 1.670 184,076,384 +0.01(+0.57%)
Feb 22, 2005 1.701 1.708 1.661 1.661 281,807,296 +0.02(+1.42%)
Feb 18, 2005 1.631 1.655 1.616 1.637 70,858,096 +0.02(+1.44%)
Feb 17, 2005 1.629 1.644 1.604 1.614 53,001,624 +0.00(+0.00%)
Feb 16, 2005 1.656 1.656 1.602 1.614 68,214,872 -0.04(-2.18%)
Feb 15, 2005 1.647 1.671 1.627 1.650 57,103,524 +0.01(+0.80%)
Feb 14, 2005 1.573 1.683 1.547 1.637 102,381,048 +0.05(+3.43%)
Feb 11, 2005 1.577 1.614 1.534 1.582 90,349,464 -0.01(-0.44%)
Feb 10, 2005 1.625 1.643 1.575 1.589 102,204,832 -0.03(-1.62%)
Feb 09, 2005 1.687 1.703 1.585 1.616 107,138,856 -0.07(-4.10%)
Feb 08, 2005 1.583 1.690 1.582 1.685 145,955,152 -0.02(-1.06%)
Feb 07, 2005 1.739 1.757 1.665 1.703 115,636,344 -0.07(-4.18%)
Feb 04, 2005 1.849 1.849 1.761 1.777 83,633,704 -0.01(-0.59%)
Feb 03, 2005 1.806 1.816 1.774 1.788 101,705,552 +0.01(+0.44%)
Feb 02, 2005 1.798 1.814 1.761 1.780 101,284,592 +0.05(+3.17%)
Feb 01, 2005 1.728 1.757 1.708 1.725 63,506,008 +0.00(+0.17%)
Jan 31, 2005 1.696 1.766 1.696 1.722 109,742,928 +0.04(+2.33%)
Jan 28, 2005 1.746 1.781 1.657 1.683 169,538,624 -0.09(-5.22%)
Jan 27, 2005 1.823 1.825 1.745 1.776 99,590,968 -0.04(-2.42%)
Jan 26, 2005 1.811 1.839 1.796 1.820 61,087,944 +0.01(+0.41%)
Jan 25, 2005 1.757 1.830 1.748 1.813 108,010,144 +0.07(+3.84%)
Jan 24, 2005 1.828 1.859 1.687 1.746 157,135,024 -0.09(-5.15%)
Jan 21, 2005 1.951 1.957 1.817 1.840 162,813,072 -0.11(-5.46%)
Jan 20, 2005 2.023 2.058 1.909 1.947 200,767,872 -0.12(-5.63%)
Jan 19, 2005 2.097 2.148 2.053 2.063 69,595,224 -0.02(-1.08%)
Jan 18, 2005 2.059 2.101 2.049 2.085 72,091,608 -0.01(-0.27%)
Jan 14, 2005 2.069 2.121 2.069 2.091 59,364,952 +0.01(+0.63%)
Jan 13, 2005 2.035 2.111 2.035 2.078 70,799,360 +0.03(+1.70%)
Jan 12, 2005 2.044 2.062 1.982 2.043 100,041,296 +0.00(+0.06%)
Jan 11, 2005 2.087 2.109 2.023 2.042 137,555,568 -0.08(-3.63%)
Jan 10, 2005 2.125 2.145 2.087 2.119 65,346,480 -0.00(-0.15%)
Jan 07, 2005 2.105 2.150 2.105 2.122 51,826,856 +0.00(+0.10%)
Jan 06, 2005 2.092 2.133 2.054 2.120 74,793,576 +0.03(+1.23%)
Jan 05, 2005 2.116 2.164 2.092 2.094 82,233,768 -0.02(-1.16%)
Jan 04, 2005 2.147 2.155 2.107 2.119 62,840,308 -0.02(-1.16%)
Jan 03, 2005 2.192 2.198 2.121 2.143 79,326,224 -0.02(-0.87%)
Dec 31, 2004 2.195 2.221 2.150 2.162 71,455,272 -0.04(-1.89%)
Dec 30, 2004 2.220 2.226 2.195 2.204 47,225,680 +0.01(+0.45%)
Dec 29, 2004 2.187 2.231 2.178 2.194 62,487,876 +0.02(+0.81%)
Dec 28, 2004 2.144 2.196 2.107 2.177 55,576,324 +0.05(+2.36%)
Dec 27, 2004 2.085 2.144 2.084 2.126 48,185,076 +0.05(+2.44%)
Dec 23, 2004 2.053 2.078 2.041 2.076 22,036,692 +0.01(+0.32%)
Dec 22, 2004 2.042 2.074 2.017 2.069 71,435,696 +0.01(+0.68%)
Dec 21, 2004 2.017 2.062 1.995 2.055 72,081,816 +0.06(+2.91%)
Dec 20, 2004 2.043 2.059 1.985 1.997 79,130,424 -0.04(-1.99%)
Dec 17, 2004 2.037 2.072 2.034 2.038 53,060,364 -0.01(-0.40%)
Dec 16, 2004 2.114 2.114 2.039 2.046 60,285,188 -0.05(-2.57%)
Dec 15, 2004 2.085 2.153 2.074 2.100 59,384,532 +0.03(+1.36%)
Dec 14, 2004 2.063 2.104 2.053 2.072 53,696,696 +0.00(+0.12%)
Dec 13, 2004 2.104 2.104 2.008 2.069 98,279,144 -0.03(-1.48%)
Dec 10, 2004 2.092 2.169 2.074 2.100 85,307,752 +0.01(+0.67%)
Dec 09, 2004 2.029 2.113 2.007 2.086 105,660,608 +0.03(+1.67%)
Dec 08, 2004 2.058 2.063 2.007 2.052 83,232,328 -0.01(-0.55%)
Dec 07, 2004 2.186 2.227 2.054 2.063 118,622,216 -0.13(-5.98%)
Dec 06, 2004 2.177 2.210 2.145 2.195 42,693,032 +0.02(+1.07%)
Dec 03, 2004 2.197 2.213 2.171 2.171 54,333,028 -0.02(-0.91%)
Dec 02, 2004 2.227 2.277 2.161 2.191 96,301,624 -0.04(-1.69%)
Dec 01, 2004 2.186 2.269 2.186 2.229 148,735,440 +0.07(+3.08%)
Nov 30, 2004 2.141 2.166 2.133 2.162 46,511,028 +0.02(+0.70%)
Nov 29, 2004 2.150 2.192 2.141 2.147 49,810,172 -0.02(-0.87%)
Nov 26, 2004 2.128 2.175 2.125 2.166 23,798,846 +0.01(+0.34%)
Nov 24, 2004 2.146 2.180 2.139 2.159 52,472,980 +0.01(+0.34%)
Nov 23, 2004 2.110 2.175 2.106 2.151 67,314,216 +0.04(+2.13%)
Nov 22, 2004 2.134 2.139 2.033 2.106 74,725,048 -0.04(-1.64%)
Nov 19, 2004 2.182 2.200 2.139 2.141 124,212,152 -0.00(-0.08%)
Nov 18, 2004 2.115 2.153 2.085 2.143 78,190,608 +0.00(+0.21%)
Nov 17, 2004 2.117 2.159 2.111 2.139 108,196,152 +0.02(+0.94%)
Nov 16, 2004 2.096 2.134 2.096 2.119 72,639,832 -0.03(-1.37%)
Nov 15, 2004 2.090 2.183 2.089 2.148 99,914,032 +0.03(+1.21%)
Nov 12, 2004 2.080 2.135 2.077 2.122 116,155,200 +0.03(+1.43%)
Nov 11, 2004 2.063 2.115 2.063 2.092 151,055,600 +0.02(+1.17%)
Nov 10, 2004 2.092 2.108 2.065 2.068 98,621,784 -0.02(-1.13%)
Nov 09, 2004 2.119 2.164 2.088 2.092 175,108,992 -0.03(-1.29%)
Nov 08, 2004 2.073 2.145 2.045 2.119 281,944,352 +0.13(+6.38%)
Nov 05, 2004 2.043 2.058 1.944 1.992 129,909,776 -0.05(-2.52%)
Nov 04, 2004 1.911 2.058 1.859 2.044 285,468,672 +0.05(+2.42%)
Nov 03, 2004 1.975 2.028 1.972 1.996 230,920,256 +0.03(+1.54%)
Nov 02, 2004 1.960 1.976 1.951 1.965 116,106,256 +0.02(+0.92%)
Nov 01, 2004 1.895 1.956 1.870 1.947 164,829,760 +0.05(+2.47%)
Oct 29, 2004 1.834 1.901 1.826 1.900 96,565,944 +0.02(+0.98%)
Oct 28, 2004 1.868 1.909 1.859 1.882 92,650,048 -0.01(-0.52%)
Oct 27, 2004 1.828 1.974 1.814 1.892 527,157,632 +0.22(+13.31%)
Oct 26, 2004 1.619 1.669 1.619 1.669 87,490,856 +0.04(+2.61%)
Oct 25, 2004 1.618 1.645 1.611 1.627 87,833,496 -0.01(-0.45%)
Oct 22, 2004 1.714 1.724 1.622 1.634 100,472,048 -0.06(-3.29%)
Oct 21, 2004 1.694 1.725 1.685 1.690 121,745,144 +0.02(+1.15%)
Oct 20, 2004 1.675 1.678 1.632 1.671 121,794,088 -0.03(-1.73%)
Oct 19, 2004 1.708 1.734 1.673 1.700 89,272,592 +0.02(+0.95%)
Oct 18, 2004 1.653 1.698 1.638 1.684 85,552,488 +0.03(+1.78%)
Oct 15, 2004 1.698 1.721 1.625 1.655 122,959,072 -0.04(-2.34%)
Oct 14, 2004 1.748 1.757 1.670 1.694 191,056,464 -0.05(-2.77%)
Oct 13, 2004 1.785 1.802 1.721 1.743 214,874,880 +0.01(+0.52%)
Oct 12, 2004 1.657 1.750 1.653 1.734 197,821,168 +0.06(+3.49%)
Oct 11, 2004 1.622 1.701 1.610 1.675 168,745,664 +0.08(+4.91%)
Oct 08, 2004 1.639 1.662 1.576 1.597 73,990,816 -0.05(-3.24%)
Oct 07, 2004 1.674 1.716 1.636 1.650 180,933,872 -0.01(-0.86%)
Oct 06, 2004 1.596 1.673 1.572 1.665 123,840,144 +0.07(+4.25%)
Oct 05, 2004 1.594 1.629 1.580 1.597 59,590,116 -0.00(-0.05%)
Oct 04, 2004 1.594 1.633 1.585 1.598 85,621,016 +0.03(+2.20%)
Oct 01, 2004 1.569 1.591 1.508 1.563 94,921,264 +0.01(+0.84%)
Sep 30, 2004 1.549 1.588 1.522 1.550 59,795,700 +0.01(+0.80%)
Sep 29, 2004 1.495 1.578 1.487 1.538 110,849,168 +0.05(+3.12%)
Sep 28, 2004 1.490 1.505 1.462 1.491 101,627,240 +0.01(+0.58%)
Sep 27, 2004 1.548 1.565 1.470 1.483 130,702,752 -0.08(-4.93%)
Sep 24, 2004 1.549 1.598 1.549 1.560 80,422,672 +0.00(+0.05%)
Sep 23, 2004 1.561 1.576 1.542 1.559 95,381,384 +0.01(+0.69%)
Sep 22, 2004 1.576 1.621 1.542 1.548 105,523,552 -0.04(-2.57%)
Sep 21, 2004 1.617 1.626 1.583 1.589 88,929,952 -0.01(-0.33%)
Sep 20, 2004 1.582 1.645 1.552 1.594 184,937,872 +0.00(+0.08%)
Sep 17, 2004 1.594 1.634 1.569 1.593 115,499,288 -0.00(-0.05%)
Sep 16, 2004 1.576 1.674 1.576 1.594 160,414,592 +0.02(+1.59%)
Sep 15, 2004 1.579 1.638 1.548 1.569 159,190,880 -0.04(-2.29%)
Sep 14, 2004 1.460 1.614 1.450 1.606 284,342,848 +0.14(+9.32%)
Sep 13, 2004 1.447 1.511 1.444 1.469 93,276,592 +0.02(+1.24%)
Sep 10, 2004 1.399 1.461 1.397 1.451 100,168,568 +0.06(+4.47%)
Sep 09, 2004 1.423 1.437 1.359 1.389 212,936,512 -0.07(-4.98%)
Sep 08, 2004 1.442 1.491 1.438 1.462 71,200,744 +0.01(+0.53%)
Sep 07, 2004 1.455 1.490 1.447 1.454 69,262,376 -0.00(-0.25%)
Sep 03, 2004 1.499 1.511 1.444 1.457 53,872,912 -0.05(-3.02%)
Sep 02, 2004 1.471 1.511 1.462 1.503 49,741,644 +0.03(+2.22%)
Sep 01, 2004 1.460 1.487 1.450 1.470 86,707,680 +0.01(+0.62%)
Aug 31, 2004 1.464 1.490 1.447 1.461 73,344,696 -0.00(-0.20%)
Aug 30, 2004 1.475 1.502 1.461 1.464 69,614,800 -0.01(-0.72%)
Aug 27, 2004 1.471 1.481 1.446 1.475 49,663,324 +0.01(+0.70%)
Aug 26, 2004 1.433 1.500 1.431 1.464 116,272,680 -0.02(-1.13%)
Aug 25, 2004 1.369 1.495 1.368 1.481 155,940,688 +0.13(+9.78%)
Aug 24, 2004 1.377 1.392 1.344 1.349 38,170,176 -0.02(-1.67%)
Aug 23, 2004 1.399 1.419 1.361 1.372 69,810,600 -0.02(-1.09%)
Aug 20, 2004 1.365 1.399 1.361 1.387 56,888,148 +0.02(+1.65%)
Aug 19, 2004 1.386 1.403 1.332 1.365 106,913,696 +1.03(+308.69%)
Aug 17, 2004 0.3252 0.3346 0.3235 0.3339 16,520,177 +0.01(+3.06%)
Aug 16, 2004 0.3068 0.3253 0.3046 0.3240 35,852,456 +0.02(+5.70%)
Aug 13, 2004 0.3125 0.3186 0.2875 0.3065 94,519,888 -0.01(-4.00%)
Aug 12, 2004 0.3259 0.3355 0.3189 0.3193 22,411,150 -0.01(-2.19%)
Aug 11, 2004 0.3167 0.3330 0.3098 0.3265 32,844,560 +0.00(+0.16%)
Aug 10, 2004 0.3234 0.3453 0.3116 0.3260 56,983,600 +0.01(+2.04%)
Aug 09, 2004 0.3300 0.3358 0.3181 0.3194 17,040,160 -0.01(-2.03%)
Aug 06, 2004 0.3249 0.3412 0.3183 0.3261 26,248,726 -0.01(-1.60%)
Aug 05, 2004 0.3355 0.3417 0.3291 0.3314 23,233,488 -0.00(-0.76%)
Aug 04, 2004 0.3386 0.3521 0.3339 0.3339 37,413,920 -0.01(-2.10%)
Aug 03, 2004 0.3717 0.3723 0.3411 0.3411 98,969,320 -0.05(-12.27%)
Aug 02, 2004 0.3751 0.3908 0.3729 0.3888 40,135,464 +0.01(+2.17%)
Jul 30, 2004 0.3853 0.3905 0.3745 0.3805 29,824,426 -0.00(-0.90%)
Jul 29, 2004 0.3830 0.3899 0.3754 0.3840 60,299,872 +0.02(+5.56%)
Jul 28, 2004 0.3385 0.3688 0.3381 0.3637 75,246,352 +0.03(+7.88%)
Jul 27, 2004 0.3366 0.3431 0.3252 0.3372 43,020,988 +0.00(+0.30%)
Jul 26, 2004 0.3403 0.3490 0.3274 0.3362 29,060,828 -0.00(-1.44%)
Jul 23, 2004 0.3417 0.3528 0.3337 0.3411 40,979,828 -0.00(-0.83%)
Jul 22, 2004 0.3277 0.3499 0.3131 0.3439 43,738,088 +0.01(+4.37%)
Jul 21, 2004 0.3386 0.3473 0.3295 0.3295 42,369,972 -0.01(-1.53%)
Jul 20, 2004 0.3280 0.3470 0.3241 0.3346 43,437,052 +0.01(+2.28%)
Jul 19, 2004 0.3330 0.3429 0.3126 0.3272 55,375,636 -0.00(-1.26%)
Jul 16, 2004 0.3492 0.3537 0.3281 0.3314 36,694,372 -0.02(-4.98%)
Jul 15, 2004 0.3536 0.3567 0.3455 0.3487 22,320,596 -0.00(-0.96%)
Jul 14, 2004 0.3345 0.3575 0.3287 0.3521 45,637,296 +0.02(+4.45%)
Jul 13, 2004 0.3476 0.3499 0.3326 0.3371 20,411,596 -0.01(-2.02%)
Jul 12, 2004 0.3371 0.3450 0.3346 0.3440 20,570,680 +0.00(+0.90%)
Jul 09, 2004 0.3472 0.3472 0.3310 0.3410 25,284,438 +0.00(+1.15%)
Jul 08, 2004 0.3372 0.3512 0.3369 0.3371 61,105,076 -0.00(-0.84%)
Jul 07, 2004 0.3332 0.3453 0.3087 0.3399 214,965,440 -0.05(-11.75%)
Jul 06, 2004 0.3979 0.3982 0.3800 0.3852 45,877,144 -0.01(-2.96%)
Jul 02, 2004 0.4014 0.4053 0.3914 0.3969 28,544,420 -0.01(-1.32%)
Jul 01, 2004 0.4152 0.4211 0.3906 0.4023 77,806,368 -0.02(-4.74%)
Jun 30, 2004 0.4386 0.4402 0.4144 0.4223 53,449,504 -0.01(-3.25%)
Jun 29, 2004 0.4400 0.4493 0.4322 0.4365 22,866,372 -0.00(-0.63%)
Jun 28, 2004 0.4374 0.4550 0.4372 0.4392 30,238,044 +0.00(+0.49%)
Jun 25, 2004 0.4403 0.4458 0.4341 0.4371 22,391,570 -0.00(-0.19%)
Jun 24, 2004 0.4337 0.4482 0.4330 0.4379 26,963,376 +0.01(+1.16%)
Jun 23, 2004 0.4310 0.4392 0.4256 0.4329 33,566,552 +0.00(+0.90%)
Jun 22, 2004 0.4117 0.4372 0.4117 0.4290 28,236,042 +0.01(+3.07%)
Jun 21, 2004 0.4244 0.4262 0.4127 0.4163 27,477,338 -0.01(-1.21%)
Jun 18, 2004 0.4331 0.4419 0.4178 0.4214 40,874,588 -0.01(-2.57%)
Jun 17, 2004 0.4439 0.4440 0.4316 0.4325 23,040,140 -0.01(-2.53%)
Jun 16, 2004 0.4394 0.4505 0.4372 0.4437 26,921,770 +0.00(+0.53%)
Jun 15, 2004 0.4495 0.4502 0.4366 0.4414 54,903,280 -0.01(-2.22%)
Jun 14, 2004 0.4607 0.4630 0.4443 0.4514 26,229,146 -0.02(-3.30%)
Jun 10, 2004 0.4649 0.4734 0.4537 0.4668 24,895,296 +0.00(+0.29%)
Jun 09, 2004 0.4760 0.4852 0.4601 0.4655 26,841,006 -0.02(-3.41%)
Jun 08, 2004 0.4775 0.4886 0.4752 0.4819 23,652,000 -0.00(-0.49%)
Jun 07, 2004 0.4812 0.4957 0.4660 0.4843 48,052,912 +0.01(+1.76%)
Jun 04, 2004 0.4730 0.4859 0.4679 0.4759 34,506,368 +0.01(+3.19%)
Jun 03, 2004 0.4700 0.4830 0.4581 0.4612 41,138,912 -0.01(-2.69%)
Jun 02, 2004 0.4904 0.4995 0.4699 0.4740 100,848,952 -0.02(-4.15%)
Jun 01, 2004 0.4574 0.4998 0.4564 0.4945 87,762,528 +0.03(+7.46%)
May 28, 2004 0.4391 0.4619 0.4382 0.4602 52,404,448 +0.02(+4.52%)
May 27, 2004 0.4433 0.4521 0.4295 0.4403 41,547,636 -0.00(-0.58%)
May 26, 2004 0.4418 0.4497 0.4296 0.4428 51,954,124 +0.00(+0.14%)
May 25, 2004 0.4137 0.4533 0.4117 0.4422 75,486,200 +0.03(+6.60%)
May 24, 2004 0.4083 0.4218 0.4071 0.4148 43,835,984 +0.02(+3.99%)
May 21, 2004 0.3991 0.4037 0.3953 0.3989 17,173,642 +0.00(+0.46%)
May 20, 2004 0.3989 0.4073 0.3935 0.3970 23,483,126 -0.00(-0.28%)
May 19, 2004 0.4026 0.4180 0.3981 0.3982 45,101,308 +0.00(+0.57%)
May 18, 2004 0.3937 0.3974 0.3831 0.3959 33,777,032 +0.01(+1.89%)
May 17, 2004 0.3713 0.3933 0.3680 0.3886 42,896,172 +0.01(+1.87%)
May 14, 2004 0.4050 0.4050 0.3795 0.3814 38,637,636 -0.02(-5.75%)
May 13, 2004 0.3992 0.4172 0.3941 0.4047 64,700,356 +0.00(+0.74%)
May 12, 2004 0.3989 0.4035 0.3787 0.4017 43,698,928 +0.00(+0.38%)
May 11, 2004 0.3870 0.4076 0.3841 0.4002 52,641,852 +0.02(+5.35%)
May 10, 2004 0.3816 0.3901 0.3649 0.3799 55,706,036 -0.01(-3.02%)
May 07, 2004 0.4067 0.4204 0.3903 0.3917 45,918,752 -0.02(-4.15%)
May 06, 2004 0.4014 0.4121 0.3953 0.4087 49,697,588 +0.00(+0.40%)
May 05, 2004 0.4281 0.4290 0.4068 0.4071 52,360,396 -0.02(-4.60%)
May 04, 2004 0.4278 0.4348 0.4163 0.4267 47,962,356 +0.00(+0.41%)
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.