Netease Inc ADR (NQ: NTES )

79.35 +2.65 (+3.46%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 52.94 53.62 52.52 53.10 3,356,546 +0.16(+0.31%)
Apr 29, 2019 52.59 53.18 52.46 52.94 1,987,946 +0.55(+1.04%)
Apr 26, 2019 51.71 52.81 51.36 52.39 3,445,222 +0.52(+0.99%)
Apr 25, 2019 51.10 52.06 50.66 51.88 3,705,693 +0.71(+1.38%)
Apr 24, 2019 50.70 51.23 49.90 51.17 2,403,120 +0.01(+0.01%)
Apr 23, 2019 50.02 51.24 49.98 51.16 3,485,316 +1.14(+2.28%)
Apr 22, 2019 49.07 50.17 48.90 50.03 1,689,123 +0.38(+0.76%)
Apr 18, 2019 50.10 50.20 49.15 49.65 2,617,940 -0.42(-0.85%)
Apr 17, 2019 49.92 50.62 49.73 50.07 2,496,103 +0.47(+0.96%)
Apr 16, 2019 50.84 50.93 49.44 49.60 2,495,519 -0.90(-1.77%)
Apr 15, 2019 51.07 51.21 49.95 50.49 2,051,900 -0.73(-1.42%)
Apr 12, 2019 51.41 51.90 50.98 51.22 2,516,673 +0.16(+0.31%)
Apr 11, 2019 51.05 51.11 50.58 51.07 1,772,226 +0.12(+0.23%)
Apr 10, 2019 51.55 51.62 50.21 50.95 4,525,173 -0.70(-1.36%)
Apr 09, 2019 51.87 52.41 51.28 51.65 3,573,370 -0.38(-0.72%)
Apr 08, 2019 51.88 52.07 50.58 52.02 5,408,677 -0.18(-0.34%)
Apr 05, 2019 50.70 52.77 50.40 52.20 6,145,140 +1.85(+3.68%)
Apr 04, 2019 49.83 50.57 49.75 50.35 4,130,628 +0.41(+0.82%)
Apr 03, 2019 48.34 50.42 48.27 49.94 5,742,944 +1.73(+3.59%)
Apr 02, 2019 47.52 48.36 47.17 48.21 3,755,399 +0.43(+0.89%)
Apr 01, 2019 45.70 48.02 45.50 47.78 5,563,487 +2.72(+6.03%)
Mar 29, 2019 44.67 45.12 44.36 45.06 3,615,608 +0.97(+2.19%)
Mar 28, 2019 43.93 44.17 43.37 44.10 1,732,850 +0.19(+0.44%)
Mar 27, 2019 44.08 44.48 43.82 43.90 2,827,231 -0.03(-0.06%)
Mar 26, 2019 43.74 44.64 43.72 43.93 2,501,397 +0.31(+0.71%)
Mar 25, 2019 43.21 43.84 42.72 43.62 3,579,570 +0.26(+0.60%)
Mar 22, 2019 44.46 44.67 43.27 43.36 2,640,980 -1.43(-3.20%)
Mar 21, 2019 44.15 45.09 44.03 44.80 3,792,975 +0.56(+1.27%)
Mar 20, 2019 44.92 45.35 44.03 44.23 3,562,402 -1.36(-2.98%)
Mar 19, 2019 45.73 45.91 45.00 45.59 2,686,244 +0.15(+0.33%)
Mar 18, 2019 45.68 45.90 44.70 45.44 2,463,210 +0.21(+0.47%)
Mar 15, 2019 44.89 45.55 44.89 45.23 4,176,595 +0.71(+1.58%)
Mar 14, 2019 44.31 44.70 43.63 44.53 2,414,500 -0.43(-0.95%)
Mar 13, 2019 43.31 45.37 42.94 44.95 4,214,042 +1.52(+3.49%)
Mar 12, 2019 43.59 43.86 42.92 43.44 2,744,556 -0.04(-0.09%)
Mar 11, 2019 42.79 43.97 42.72 43.48 3,365,730 +1.19(+2.82%)
Mar 08, 2019 41.17 43.11 40.87 42.29 3,364,851 +0.40(+0.95%)
Mar 07, 2019 42.41 42.79 41.75 41.89 4,141,939 -1.35(-3.13%)
Mar 06, 2019 42.76 43.69 42.43 43.24 3,625,146 +0.53(+1.23%)
Mar 05, 2019 40.73 43.02 40.73 42.72 5,130,818 +1.87(+4.57%)
Mar 04, 2019 40.86 40.87 39.79 40.85 4,735,922 +0.29(+0.73%)
Mar 01, 2019 41.98 42.10 39.61 40.55 6,900,267 -1.09(-2.62%)
Feb 28, 2019 41.98 42.15 41.23 41.64 4,064,790 -0.45(-1.06%)
Feb 27, 2019 41.91 42.30 41.65 42.09 2,811,758 +0.15(+0.35%)
Feb 26, 2019 41.31 42.23 41.09 41.94 3,667,594 +0.12(+0.29%)
Feb 25, 2019 42.39 42.83 41.17 41.82 7,610,513 +0.29(+0.69%)
Feb 22, 2019 41.23 41.97 41.13 41.54 6,808,607 +0.70(+1.71%)
Feb 21, 2019 42.78 42.91 40.35 40.84 14,412,410 -2.55(-5.89%)
Feb 20, 2019 43.26 44.33 42.82 43.39 5,966,027 +0.55(+1.29%)
Feb 19, 2019 43.84 44.53 42.76 42.84 7,036,215 +0.38(+0.89%)
Feb 15, 2019 45.10 45.10 42.17 42.46 5,929,524 -2.52(-5.61%)
Feb 14, 2019 44.70 45.07 44.26 44.99 1,729,907 +0.11(+0.25%)
Feb 13, 2019 45.79 46.26 44.49 44.87 3,947,786 -0.72(-1.58%)
Feb 12, 2019 45.11 45.83 44.88 45.59 2,517,383 +0.79(+1.77%)
Feb 11, 2019 45.21 45.80 44.78 44.80 2,397,351 +0.05(+0.11%)
Feb 08, 2019 44.21 44.96 43.90 44.75 1,895,389 +0.40(+0.91%)
Feb 07, 2019 45.15 45.24 43.91 44.35 3,816,561 -1.01(-2.23%)
Feb 06, 2019 47.30 47.35 45.33 45.36 3,200,667 -2.54(-5.30%)
Feb 05, 2019 46.99 47.95 46.99 47.90 1,644,448 +0.96(+2.03%)
Feb 04, 2019 46.60 47.54 46.60 46.94 1,680,828 +0.34(+0.74%)
Feb 01, 2019 46.51 47.76 46.21 46.60 3,361,957 -0.40(-0.85%)
Jan 31, 2019 45.52 47.10 45.52 47.00 4,981,706 +1.66(+3.65%)
Jan 30, 2019 45.10 45.53 44.26 45.34 3,653,748 +0.92(+2.08%)
Jan 29, 2019 44.54 44.92 43.84 44.42 2,315,082 -0.59(-1.31%)
Jan 28, 2019 44.93 45.54 44.11 45.01 2,942,849 -0.25(-0.54%)
Jan 25, 2019 45.88 45.92 45.01 45.26 5,269,675 +0.41(+0.92%)
Jan 24, 2019 46.15 46.56 44.36 44.84 5,141,833 -1.10(-2.40%)
Jan 23, 2019 46.09 46.55 45.43 45.95 2,476,994 +0.23(+0.49%)
Jan 22, 2019 46.47 46.58 45.23 45.72 3,438,148 -1.42(-3.00%)
Jan 18, 2019 47.56 48.26 46.85 47.14 4,201,375 +0.09(+0.20%)
Jan 17, 2019 47.08 47.57 46.48 47.05 2,880,005 -0.38(-0.80%)
Jan 16, 2019 46.27 47.59 46.27 47.43 4,792,687 +1.34(+2.91%)
Jan 15, 2019 45.39 46.19 45.12 46.08 3,737,347 +1.29(+2.89%)
Jan 14, 2019 45.18 45.97 44.63 44.79 3,973,928 -0.62(-1.37%)
Jan 11, 2019 47.28 47.46 45.05 45.41 4,452,235 -2.19(-4.60%)
Jan 10, 2019 47.35 47.75 46.45 47.60 4,438,556 -0.61(-1.27%)
Jan 09, 2019 45.52 48.27 45.35 48.21 6,601,545 +2.99(+6.61%)
Jan 08, 2019 44.92 45.43 44.34 45.22 3,328,745 +0.54(+1.22%)
Jan 07, 2019 43.84 44.96 43.03 44.68 3,712,711 +1.82(+4.24%)
Jan 04, 2019 42.20 44.55 42.02 42.86 6,173,952 +1.65(+4.01%)
Jan 03, 2019 42.26 42.64 40.83 41.21 3,454,583 -1.65(-3.85%)
Jan 02, 2019 43.06 43.45 42.18 42.86 4,175,190 -1.05(-2.39%)
Dec 31, 2018 44.61 45.50 43.63 43.91 2,317,242 -0.29(-0.65%)
Dec 28, 2018 45.20 45.51 43.38 44.20 4,046,999 -1.77(-3.85%)
Dec 27, 2018 44.63 46.03 44.28 45.97 5,614,662 +0.54(+1.18%)
Dec 26, 2018 46.00 46.08 44.08 45.43 3,384,878 -0.28(-0.62%)
Dec 24, 2018 45.13 46.61 45.10 45.71 2,715,509 +0.11(+0.25%)
Dec 21, 2018 46.62 47.20 45.01 45.60 12,791,198 +1.61(+3.65%)
Dec 20, 2018 43.84 44.39 42.76 43.99 4,211,548 +0.46(+1.05%)
Dec 19, 2018 44.37 45.05 43.04 43.54 4,533,807 +0.16(+0.37%)
Dec 18, 2018 44.81 44.93 43.26 43.38 3,464,242 -1.13(-2.54%)
Dec 17, 2018 45.90 45.95 44.15 44.51 3,233,054 -1.76(-3.79%)
Dec 14, 2018 46.20 47.00 45.92 46.27 4,914,826 -0.99(-2.10%)
Dec 13, 2018 46.78 47.97 46.30 47.26 6,400,048 +1.16(+2.53%)
Dec 12, 2018 45.55 46.81 44.93 46.10 4,802,083 +1.71(+3.86%)
Dec 11, 2018 44.87 45.68 44.00 44.38 3,419,725 +0.20(+0.46%)
Dec 10, 2018 43.69 44.89 43.37 44.18 3,961,583 +0.04(+0.09%)
Dec 07, 2018 44.37 45.50 43.77 44.14 5,323,278 -0.35(-0.78%)
Dec 06, 2018 41.61 44.86 41.04 44.49 6,073,581 +1.69(+3.94%)
Dec 04, 2018 43.83 44.31 42.70 42.80 4,542,823 -1.11(-2.52%)
Dec 03, 2018 43.68 44.49 43.23 43.91 5,440,169 +1.55(+3.65%)
Nov 30, 2018 41.65 42.84 41.65 42.36 5,709,753 +0.72(+1.72%)
Nov 29, 2018 42.55 43.00 41.21 41.65 4,700,522 -1.92(-4.40%)
Nov 28, 2018 43.48 44.14 41.75 43.56 4,199,896 +0.61(+1.42%)
Nov 27, 2018 42.73 43.12 41.98 42.95 2,695,418 +0.07(+0.15%)
Nov 26, 2018 42.62 43.49 42.44 42.89 2,248,431 +0.79(+1.87%)
Nov 23, 2018 42.97 43.09 41.22 42.10 2,855,441 -1.46(-3.35%)
Nov 21, 2018 43.56 43.56 43.56 0 +1.26(+2.99%)
Nov 20, 2018 42.15 43.19 41.96 42.30 4,279,784 -1.21(-2.78%)
Nov 19, 2018 42.75 44.56 42.75 43.50 5,055,552 -0.02(-0.06%)
Nov 16, 2018 42.86 44.38 42.74 43.53 4,485,590 +0.38(+0.87%)
Nov 15, 2018 42.61 45.13 42.61 43.15 9,407,873 +2.18(+5.32%)
Nov 14, 2018 40.45 41.28 40.17 40.97 4,724,305 +1.03(+2.58%)
Nov 13, 2018 40.41 41.04 39.64 39.94 4,473,637 +0.30(+0.76%)
Nov 12, 2018 41.02 41.02 38.91 39.64 5,065,494 -1.74(-4.20%)
Nov 09, 2018 41.77 41.96 40.39 41.38 7,775,380 -1.77(-4.10%)
Nov 08, 2018 43.39 44.47 42.71 43.15 5,097,518 -0.68(-1.55%)
Nov 07, 2018 43.50 44.30 43.26 43.83 3,968,211 +1.20(+2.80%)
Nov 06, 2018 42.40 43.54 42.03 42.64 2,723,190 +0.44(+1.04%)
Nov 05, 2018 42.15 43.43 41.72 42.20 4,508,096 +0.68(+1.63%)
Nov 02, 2018 41.96 42.19 40.81 41.52 4,205,140 +0.38(+0.92%)
Nov 01, 2018 39.53 42.08 39.17 41.14 5,928,572 +2.38(+6.14%)
Oct 31, 2018 38.24 39.02 37.94 38.76 3,523,620 +1.45(+3.87%)
Oct 30, 2018 36.77 37.57 35.81 37.32 3,192,228 +0.56(+1.52%)
Oct 29, 2018 38.30 38.30 36.06 36.76 4,026,478 -0.76(-2.02%)
Oct 26, 2018 35.15 38.33 35.07 37.52 5,698,013 +0.32(+0.85%)
Oct 25, 2018 36.37 37.25 36.18 37.20 4,852,288 +1.21(+3.36%)
Oct 24, 2018 38.31 38.69 35.97 35.99 6,745,518 -3.35(-8.50%)
Oct 23, 2018 38.16 39.66 37.55 39.34 4,055,284 -0.62(-1.56%)
Oct 22, 2018 40.64 41.06 39.57 39.96 4,664,016 +0.77(+1.96%)
Oct 19, 2018 40.51 40.92 38.94 39.19 4,398,184 -0.34(-0.85%)
Oct 18, 2018 40.47 40.73 39.19 39.53 4,585,715 -1.68(-4.09%)
Oct 17, 2018 41.92 41.96 40.88 41.22 2,864,713 -0.79(-1.88%)
Oct 16, 2018 41.03 42.10 40.88 42.01 3,725,002 +1.36(+3.35%)
Oct 15, 2018 40.18 40.92 39.65 40.64 3,149,967 -0.55(-1.33%)
Oct 12, 2018 40.70 41.47 40.49 41.19 6,238,536 +1.77(+4.48%)
Oct 11, 2018 38.35 39.70 38.23 39.42 8,337,787 +0.17(+0.42%)
Oct 10, 2018 39.90 40.07 39.05 39.26 8,188,076 -1.23(-3.04%)
Oct 09, 2018 40.27 40.72 39.63 40.49 3,397,594 +0.05(+0.13%)
Oct 08, 2018 38.81 40.79 38.59 40.43 3,859,034 +0.24(+0.60%)
Oct 05, 2018 39.94 40.55 39.88 40.19 5,008,417 +0.17(+0.41%)
Oct 04, 2018 40.71 40.73 39.64 40.02 4,734,761 -1.50(-3.61%)
Oct 03, 2018 41.73 41.97 41.25 41.52 2,876,992 +0.15(+0.37%)
Oct 02, 2018 42.61 42.72 40.30 41.37 10,885,109 -2.26(-5.18%)
Oct 01, 2018 42.99 44.29 42.78 43.63 8,090,069 +1.06(+2.50%)
Sep 28, 2018 41.86 42.88 41.84 42.57 6,788,711 +0.50(+1.19%)
Sep 27, 2018 41.28 42.10 40.71 42.06 7,668,477 +0.73(+1.78%)
Sep 26, 2018 40.55 41.65 40.37 41.33 4,983,048 +1.23(+3.08%)
Sep 25, 2018 39.45 40.40 39.21 40.09 3,365,554 +0.93(+2.37%)
Sep 24, 2018 39.07 39.75 38.81 39.17 3,614,227 -0.88(-2.20%)
Sep 21, 2018 40.84 40.89 39.94 40.05 7,285,799 +0.29(+0.73%)
Sep 20, 2018 38.45 40.45 37.99 39.76 7,425,563 +1.58(+4.15%)
Sep 19, 2018 37.11 38.51 37.07 38.17 5,273,981 +1.06(+2.86%)
Sep 18, 2018 36.97 37.78 36.86 37.11 4,821,701 +0.12(+0.32%)
Sep 17, 2018 36.89 37.57 36.54 36.99 5,423,033 -0.66(-1.76%)
Sep 14, 2018 37.67 37.87 37.38 37.66 4,646,996 +0.03(+0.08%)
Sep 13, 2018 36.41 37.75 36.31 37.63 7,421,734 +1.90(+5.31%)
Sep 12, 2018 35.06 36.09 34.49 35.73 5,009,533 +0.52(+1.48%)
Sep 11, 2018 34.62 35.37 34.43 35.21 3,378,488 +0.07(+0.21%)
Sep 10, 2018 35.62 35.81 35.00 35.13 5,057,660 -0.92(-2.57%)
Sep 07, 2018 35.35 36.64 35.28 36.06 3,410,442 +0.40(+1.13%)
Sep 06, 2018 35.29 36.26 35.29 35.65 4,483,177 +0.27(+0.76%)
Sep 05, 2018 35.81 36.03 35.19 35.39 6,800,069 -1.40(-3.81%)
Sep 04, 2018 36.64 37.14 35.43 36.79 6,582,626 -0.08(-0.22%)
Aug 31, 2018 36.87 36.87 36.87 0 +0.62(+1.71%)
Aug 30, 2018 38.51 38.53 35.77 36.25 14,394,364 -2.81(-7.19%)
Aug 29, 2018 39.34 39.42 38.64 39.06 3,901,761 -0.39(-1.00%)
Aug 28, 2018 39.82 40.06 38.91 39.45 2,706,615 -0.04(-0.10%)
Aug 27, 2018 39.20 39.75 39.01 39.49 4,738,880 +0.80(+2.07%)
Aug 24, 2018 38.61 38.88 38.02 38.69 3,120,340 +0.32(+0.85%)
Aug 23, 2018 39.40 39.75 38.34 38.37 3,268,507 -1.06(-2.70%)
Aug 22, 2018 39.27 39.74 38.90 39.43 2,647,638 +0.07(+0.17%)
Aug 21, 2018 39.30 39.84 39.24 39.37 3,472,480 +0.26(+0.65%)
Aug 20, 2018 38.95 39.67 38.73 39.11 5,571,622 +0.60(+1.56%)
Aug 17, 2018 37.11 38.77 37.07 38.51 7,725,673 +1.19(+3.19%)
Aug 16, 2018 37.33 38.15 37.13 37.32 6,430,492 -0.07(-0.20%)
Aug 15, 2018 37.27 38.05 36.41 37.40 12,632,268 -1.41(-3.63%)
Aug 14, 2018 39.77 40.07 38.37 38.81 11,511,452 -1.41(-3.51%)
Aug 13, 2018 41.74 41.87 39.81 40.22 12,016,011 -1.66(-3.95%)
Aug 10, 2018 42.12 42.13 40.67 41.87 9,728,050 -0.10(-0.24%)
Aug 09, 2018 44.36 45.06 41.73 41.98 22,402,726 -5.17(-10.97%)
Aug 08, 2018 48.46 48.95 46.90 47.15 5,200,952 -1.60(-3.28%)
Aug 07, 2018 48.29 49.73 48.29 48.75 4,698,764 +0.70(+1.45%)
Aug 06, 2018 47.91 48.28 47.77 48.05 3,017,911 -0.06(-0.12%)
Aug 03, 2018 47.81 48.52 47.52 48.11 2,834,016 +0.58(+1.22%)
Aug 02, 2018 47.44 47.67 46.98 47.53 4,200,391 -0.69(-1.43%)
Aug 01, 2018 47.80 48.67 47.53 48.22 2,014,062 +0.13(+0.28%)
Jul 31, 2018 47.77 48.18 46.56 48.09 3,349,210 -0.30(-0.62%)
Jul 30, 2018 49.50 49.50 48.00 48.39 2,904,760 -0.99(-2.00%)
Jul 27, 2018 49.66 50.02 48.65 49.37 2,842,601 -0.51(-1.02%)
Jul 26, 2018 49.66 50.10 49.60 49.88 2,295,897 -0.51(-1.00%)
Jul 25, 2018 49.48 50.44 49.42 50.39 2,299,175 +1.23(+2.50%)
Jul 24, 2018 49.24 49.66 49.09 49.16 2,786,023 +0.46(+0.95%)
Jul 23, 2018 48.96 49.14 48.18 48.70 2,710,386 -0.55(-1.12%)
Jul 20, 2018 49.30 49.58 48.88 49.25 2,910,291 +0.40(+0.82%)
Jul 19, 2018 48.43 49.51 48.05 48.85 3,346,511 +0.09(+0.19%)
Jul 18, 2018 49.76 49.76 48.11 48.76 3,869,581 -0.89(-1.80%)
Jul 17, 2018 49.24 50.16 48.74 49.66 2,886,571 -0.31(-0.62%)
Jul 16, 2018 49.80 50.31 49.30 49.96 2,722,099 +0.37(+0.74%)
Jul 13, 2018 49.95 49.95 49.18 49.60 1,875,988 -0.18(-0.37%)
Jul 12, 2018 49.97 49.24 49.78 4,178,474 +0.29(+0.60%)
Jul 11, 2018 48.50 49.86 48.27 49.49 4,552,181 +0.05(+0.11%)
Jul 10, 2018 49.95 50.41 49.02 49.44 3,903,920 -0.43(-0.87%)
Jul 09, 2018 49.39 50.28 49.15 49.87 5,865,116 +1.19(+2.44%)
Jul 06, 2018 47.58 48.99 47.58 48.68 6,122,512 +0.92(+1.92%)
Jul 05, 2018 46.62 47.80 46.52 47.76 4,928,463 +1.25(+2.68%)
Jul 03, 2018 46.52 46.52 46.52 0 -0.20(-0.43%)
Jul 02, 2018 46.49 46.96 46.15 46.72 4,119,239 -0.38(-0.80%)
Jun 29, 2018 46.54 47.42 46.33 47.09 4,994,587 +1.13(+2.45%)
Jun 28, 2018 45.11 46.16 44.49 45.97 4,954,931 +0.52(+1.14%)
Jun 27, 2018 46.70 46.98 45.19 45.45 4,733,055 -1.14(-2.45%)
Jun 26, 2018 46.51 47.25 46.22 46.59 6,483,224 +0.31(+0.66%)
Jun 25, 2018 47.37 47.76 45.66 46.28 6,987,702 -2.06(-4.27%)
Jun 22, 2018 47.75 48.62 47.54 48.35 5,157,878 +0.97(+2.05%)
Jun 21, 2018 47.08 47.93 46.70 47.38 3,687,199 -0.13(-0.28%)
Jun 20, 2018 47.23 47.77 46.27 47.51 5,073,759 +1.06(+2.29%)
Jun 19, 2018 47.06 45.24 46.44 5,711,590 -0.59(-1.26%)
Jun 18, 2018 46.73 47.14 46.33 47.03 5,000,993 -0.47(-0.99%)
Jun 15, 2018 47.66 47.53 47.50 9,219,896 -0.03(-0.06%)
Jun 14, 2018 47.42 47.73 46.87 47.53 4,805,016 -0.03(-0.07%)
Jun 13, 2018 48.27 48.98 47.11 47.57 5,749,561 -0.42(-0.87%)
Jun 12, 2018 47.66 49.27 47.58 47.98 9,975,160 +0.79(+1.67%)
Jun 11, 2018 45.71 47.72 45.64 47.19 10,672,381 +1.79(+3.95%)
Jun 08, 2018 44.13 45.47 43.53 45.40 6,346,835 +0.74(+1.65%)
Jun 07, 2018 44.26 45.05 44.18 44.66 5,774,784 +0.32(+0.71%)
Jun 06, 2018 43.62 44.35 5,788,578 -0.08(-0.18%)
Jun 05, 2018 44.73 44.73 43.89 44.42 5,906,854 +0.18(+0.40%)
Jun 04, 2018 43.74 44.49 43.52 44.25 6,884,751 +0.92(+2.12%)
Jun 01, 2018 42.74 43.77 42.51 43.33 5,816,656 +0.78(+1.82%)
May 31, 2018 42.19 42.67 42.06 42.55 5,615,538 +0.25(+0.60%)
May 30, 2018 42.93 43.02 41.89 42.30 6,072,148 -0.61(-1.43%)
May 29, 2018 42.33 43.31 42.30 42.91 8,817,157 +0.32(+0.76%)
May 25, 2018 42.59 42.59 42.59 0 +1.03(+2.48%)
May 24, 2018 43.25 43.37 41.43 41.56 11,239,643 -1.77(-4.09%)
May 23, 2018 43.42 44.30 43.02 43.33 6,102,442 -0.53(-1.21%)
May 22, 2018 43.32 44.63 43.32 43.86 7,336,837 +0.33(+0.77%)
May 21, 2018 46.01 46.19 43.13 43.53 11,740,355 -2.37(-5.17%)
May 18, 2018 45.32 46.43 45.32 45.90 5,885,276 +0.03(+0.07%)
May 17, 2018 46.75 47.00 44.73 45.87 26,595,884 -3.70(-7.46%)
May 16, 2018 49.67 50.20 49.11 49.57 9,609,173 -0.07(-0.13%)
May 15, 2018 49.73 50.18 48.66 49.63 5,638,733 -0.60(-1.19%)
May 14, 2018 50.15 50.51 49.69 50.23 5,326,971 +0.34(+0.69%)
May 11, 2018 50.22 50.31 49.28 49.88 3,820,129 +0.15(+0.31%)
May 10, 2018 48.70 49.95 48.67 49.73 5,106,670 +1.29(+2.67%)
May 09, 2018 48.06 48.74 47.98 48.44 3,438,613 +0.33(+0.69%)
May 08, 2018 47.61 48.33 47.55 48.11 3,770,178 +0.48(+1.02%)
May 07, 2018 47.18 47.83 47.10 47.62 3,686,235 +0.74(+1.59%)
May 04, 2018 46.21 47.20 45.47 46.88 5,235,171 +0.44(+0.95%)
May 03, 2018 47.33 47.73 46.35 46.44 6,226,414 -1.04(-2.18%)
May 02, 2018 48.51 48.54 47.33 47.47 4,602,835 -1.15(-2.37%)
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.