Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 0.4910 0.5165 0.4900 0.5145 46,869,844 +0.02(+4.52%)
May 27, 2004 0.4957 0.5055 0.4803 0.4922 37,159,652 -0.00(-0.58%)
May 26, 2004 0.4940 0.5028 0.4804 0.4951 46,467,076 +0.00(+0.14%)
May 25, 2004 0.4626 0.5069 0.4603 0.4944 67,513,856 +0.03(+6.60%)
May 24, 2004 0.4565 0.4716 0.4551 0.4638 39,206,324 +0.02(+3.99%)
May 21, 2004 0.4462 0.4514 0.4420 0.4460 15,359,878 +0.00(+0.46%)
May 20, 2004 0.4460 0.4554 0.4399 0.4439 21,002,996 -0.00(-0.28%)
May 19, 2004 0.4501 0.4673 0.4451 0.4452 40,338,012 +0.00(+0.57%)
May 18, 2004 0.4402 0.4443 0.4283 0.4427 30,209,730 +0.01(+1.89%)
May 17, 2004 0.4152 0.4397 0.4115 0.4345 38,365,764 +0.01(+1.87%)
May 14, 2004 0.4528 0.4528 0.4243 0.4265 34,556,988 -0.03(-5.75%)
May 13, 2004 0.4463 0.4664 0.4406 0.4525 57,867,140 +0.00(+0.74%)
May 12, 2004 0.4460 0.4511 0.4234 0.4492 39,083,740 +0.00(+0.38%)
May 11, 2004 0.4327 0.4557 0.4294 0.4475 47,082,172 +0.02(+5.35%)
May 10, 2004 0.4267 0.4362 0.4080 0.4247 49,822,740 -0.01(-3.02%)
May 07, 2004 0.4547 0.4701 0.4364 0.4380 41,069,120 -0.02(-4.15%)
May 06, 2004 0.4488 0.4607 0.4420 0.4570 44,448,864 +0.00(+0.40%)
May 05, 2004 0.4787 0.4797 0.4548 0.4551 46,830,444 -0.02(-4.60%)
May 04, 2004 0.4783 0.4862 0.4654 0.4771 42,896,896 +0.00(+0.41%)
May 03, 2004 0.4711 0.4904 0.4614 0.4751 35,198,352 +0.01(+1.39%)
Apr 30, 2004 0.5169 0.5254 0.4626 0.4686 101,709,664 -0.03(-5.94%)
Apr 29, 2004 0.4853 0.5275 0.4822 0.4982 93,529,552 -0.02(-4.26%)
Apr 28, 2004 0.5600 0.5687 0.5090 0.5203 94,230,016 -0.05(-9.33%)
Apr 27, 2004 0.5665 0.5908 0.5650 0.5739 32,079,094 +0.01(+1.31%)
Apr 26, 2004 0.5860 0.5861 0.5609 0.5665 40,773,612 -0.02(-3.56%)
Apr 23, 2004 0.5996 0.5996 0.5816 0.5874 20,926,384 -0.01(-1.38%)
Apr 22, 2004 0.5642 0.6167 0.5604 0.5956 36,126,468 +0.03(+5.67%)
Apr 21, 2004 0.5633 0.5821 0.5446 0.5636 39,440,540 -0.00(-0.22%)
Apr 20, 2004 0.5971 0.6030 0.5608 0.5649 29,410,762 -0.03(-5.23%)
Apr 19, 2004 0.5908 0.6013 0.5792 0.5961 20,930,762 +0.01(+0.99%)
Apr 16, 2004 0.5881 0.5933 0.5676 0.5902 24,868,686 +0.00(+0.45%)
Apr 15, 2004 0.6099 0.6164 0.5796 0.5876 25,466,270 -0.02(-3.65%)
Apr 14, 2004 0.6168 0.6179 0.5967 0.6099 33,116,658 -0.02(-2.91%)
Apr 13, 2004 0.6415 0.6451 0.6154 0.6282 23,056,234 -0.01(-2.05%)
Apr 12, 2004 0.6445 0.6510 0.6363 0.6413 15,215,407 -0.01(-0.79%)
Apr 08, 2004 0.6347 0.6529 0.6283 0.6464 36,929,812 +0.03(+5.40%)
Apr 07, 2004 0.6051 0.6150 0.5999 0.6133 20,615,552 +0.01(+1.09%)
Apr 06, 2004 0.6111 0.6117 0.6010 0.6067 21,977,080 -0.01(-1.48%)
Apr 05, 2004 0.6191 0.6341 0.6122 0.6158 25,707,054 -0.00(-0.55%)
Apr 02, 2004 0.5940 0.6243 0.5927 0.6192 47,377,680 +0.04(+6.56%)
Apr 01, 2004 0.5693 0.5859 0.5688 0.5811 21,710,028 +0.01(+2.19%)
Mar 31, 2004 0.5768 0.5896 0.5653 0.5687 22,609,688 -0.01(-1.37%)
Mar 30, 2004 0.5778 0.5916 0.5761 0.5765 26,398,764 +0.00(+0.76%)
Mar 29, 2004 0.5608 0.5785 0.5597 0.5722 33,495,346 +0.02(+3.49%)
Mar 26, 2004 0.5436 0.5602 0.5374 0.5529 28,946,704 +0.01(+1.49%)
Mar 25, 2004 0.5294 0.5448 0.5256 0.5448 27,020,426 +0.02(+4.03%)
Mar 24, 2004 0.5358 0.5448 0.5231 0.5237 36,844,444 -0.01(-1.71%)
Mar 23, 2004 0.5356 0.5420 0.5125 0.5328 32,335,202 +0.01(+1.74%)
Mar 22, 2004 0.5378 0.5396 0.5191 0.5237 31,113,766 -0.02(-4.34%)
Mar 19, 2004 0.5529 0.5547 0.5459 0.5474 23,929,626 -0.00(-0.04%)
Mar 18, 2004 0.5465 0.5531 0.5345 0.5476 34,465,052 -0.00(-0.31%)
Mar 17, 2004 0.5439 0.5565 0.5329 0.5494 50,278,044 +0.02(+3.53%)
Mar 16, 2004 0.5242 0.5383 0.5198 0.5306 65,598,520 +0.01(+2.38%)
Mar 15, 2004 0.5619 0.5728 0.5056 0.5183 155,975,984 -0.06(-10.14%)
Mar 12, 2004 0.5844 0.5927 0.5691 0.5768 54,167,812 +0.00(+0.02%)
Mar 11, 2004 0.5575 0.5933 0.5497 0.5766 84,861,296 +0.02(+3.44%)
Mar 10, 2004 0.5996 0.6007 0.5573 0.5575 92,012,608 -0.05(-7.64%)
Mar 09, 2004 0.6189 0.6235 0.5967 0.6036 50,720,212 -0.02(-2.63%)
Mar 08, 2004 0.6461 0.6564 0.6190 0.6199 54,279,448 -0.03(-4.71%)
Mar 05, 2004 0.6533 0.6669 0.6438 0.6505 46,911,436 -0.02(-2.43%)
Mar 04, 2004 0.6363 0.6680 0.6352 0.6668 82,155,752 +0.03(+4.62%)
Mar 03, 2004 0.6230 0.6419 0.6140 0.6373 50,591,064 +0.01(+1.90%)
Mar 02, 2004 0.6453 0.6583 0.6250 0.6254 70,057,416 -0.03(-3.98%)
Mar 01, 2004 0.6081 0.6623 0.6070 0.6513 107,937,232 +0.05(+7.54%)
Feb 27, 2004 0.5893 0.6135 0.5888 0.6057 79,544,336 +0.02(+3.66%)
Feb 26, 2004 0.5838 0.5890 0.5705 0.5843 60,598,952 +0.01(+1.93%)
Feb 25, 2004 0.5539 0.5756 0.5528 0.5732 36,472,320 +0.02(+3.48%)
Feb 24, 2004 0.5619 0.5697 0.5519 0.5539 32,348,336 -0.01(-2.16%)
Feb 23, 2004 0.5853 0.5876 0.5636 0.5661 63,223,508 -0.00(-0.82%)
Feb 20, 2004 0.5572 0.5739 0.5418 0.5708 81,140,080 +0.02(+3.16%)
Feb 19, 2004 0.5844 0.5918 0.5475 0.5533 102,000,792 -0.03(-5.85%)
Feb 18, 2004 0.5170 0.5930 0.5134 0.5877 234,189,424 +0.12(+24.60%)
Feb 17, 2004 0.4660 0.4781 0.4556 0.4717 66,364,652 +0.01(+1.15%)
Feb 13, 2004 0.4835 0.4872 0.4660 0.4663 33,998,804 -0.01(-2.88%)
Feb 12, 2004 0.4823 0.4905 0.4797 0.4801 22,780,426 -0.00(-0.61%)
Feb 11, 2004 0.4922 0.5014 0.4821 0.4831 24,846,796 -0.01(-1.63%)
Feb 10, 2004 0.4836 0.4936 0.4825 0.4911 20,344,122 +0.01(+1.61%)
Feb 09, 2004 0.4795 0.4991 0.4763 0.4833 31,426,786 +0.01(+1.98%)
Feb 06, 2004 0.4748 0.4790 0.4654 0.4740 27,902,574 +0.00(+0.31%)
Feb 05, 2004 0.4705 0.4815 0.4604 0.4725 39,153,788 +0.01(+1.42%)
Feb 04, 2004 0.5061 0.5131 0.4640 0.4659 72,944,640 -0.04(-7.90%)
Feb 03, 2004 0.5048 0.5229 0.4970 0.5058 83,434,104 -0.03(-6.46%)
Feb 02, 2004 0.5385 0.5556 0.5385 0.5408 36,713,108 +0.00(+0.79%)
Jan 30, 2004 0.5209 0.5434 0.5157 0.5366 78,500,208 +0.04(+7.70%)
Jan 29, 2004 0.5194 0.5251 0.4893 0.4982 41,881,224 -0.02(-3.17%)
Jan 28, 2004 0.5464 0.5522 0.5096 0.5145 28,922,626 -0.03(-5.02%)
Jan 27, 2004 0.5436 0.5650 0.5401 0.5417 29,870,442 -0.01(-1.43%)
Jan 26, 2004 0.5356 0.5547 0.5330 0.5496 41,316,472 +0.01(+2.38%)
Jan 23, 2004 0.5483 0.5530 0.5334 0.5368 22,152,196 -0.01(-1.61%)
Jan 22, 2004 0.5470 0.5631 0.5402 0.5456 31,840,498 +0.00(+0.15%)
Jan 21, 2004 0.5525 0.5651 0.5427 0.5448 27,591,742 -0.01(-2.41%)
Jan 20, 2004 0.5619 0.5681 0.5505 0.5583 33,482,212 -0.00(-0.14%)
Jan 16, 2004 0.5601 0.5653 0.5565 0.5591 26,442,542 +0.00(+0.43%)
Jan 15, 2004 0.5481 0.5594 0.5336 0.5567 55,485,780 +0.01(+1.31%)
Jan 14, 2004 0.5596 0.5624 0.5391 0.5495 66,292,200 +0.01(+2.21%)
Jan 13, 2004 0.5329 0.5562 0.5322 0.5376 91,424,544 +0.01(+1.31%)
Jan 12, 2004 0.5114 0.5311 0.5057 0.5306 39,244,760 +0.02(+4.52%)
Jan 09, 2004 0.5054 0.5218 0.5005 0.5077 45,562,516 -0.00(-0.13%)
Jan 08, 2004 0.5248 0.5254 0.5044 0.5083 47,604,128 -0.01(-1.24%)
Jan 07, 2004 0.4868 0.5200 0.4797 0.5147 78,931,256 +0.03(+5.35%)
Jan 06, 2004 0.4864 0.4957 0.4772 0.4886 47,590,008 -0.00(-0.16%)
Jan 05, 2004 0.4785 0.4977 0.4717 0.4894 95,819,192 +0.02(+4.74%)
Jan 02, 2004 0.4271 0.4694 0.4241 0.4672 87,641,272 +0.05(+10.81%)
Dec 31, 2003 0.4242 0.4278 0.4197 0.4217 24,034,696 -0.00(-0.22%)
Dec 30, 2003 0.4298 0.4329 0.4214 0.4226 23,994,506 -0.01(-1.36%)
Dec 29, 2003 0.4351 0.4383 0.4220 0.4284 34,642,752 -0.00(-0.27%)
Dec 26, 2003 0.4361 0.4483 0.4258 0.4295 26,159,512 -0.01(-1.47%)
Dec 24, 2003 0.4171 0.4391 0.4163 0.4359 25,995,274 +0.01(+3.50%)
Dec 23, 2003 0.4244 0.4277 0.4144 0.4212 34,949,556 +0.00(+0.05%)
Dec 22, 2003 0.4140 0.4214 0.4027 0.4210 83,001,104 +0.01(+1.40%)
Dec 19, 2003 0.4341 0.4359 0.4123 0.4152 70,757,400 -0.02(-4.09%)
Dec 18, 2003 0.4385 0.4471 0.4260 0.4329 72,660,784 -0.00(-0.89%)
Dec 17, 2003 0.4271 0.4451 0.4254 0.4367 41,125,792 +0.00(+1.03%)
Dec 16, 2003 0.4454 0.4506 0.4231 0.4323 60,958,816 -0.01(-2.95%)
Dec 15, 2003 0.4761 0.4771 0.4431 0.4454 58,669,784 -0.02(-3.44%)
Dec 12, 2003 0.4653 0.4739 0.4586 0.4613 33,000,972 -0.00(-0.57%)
Dec 11, 2003 0.4450 0.4677 0.4454 0.4639 44,308,508 +0.02(+4.26%)
Dec 10, 2003 0.4592 0.4638 0.4367 0.4450 87,440,256 -0.01(-2.14%)
Dec 09, 2003 0.4843 0.4888 0.4540 0.4547 86,977,728 -0.03(-6.26%)
Dec 08, 2003 0.5048 0.5110 0.4824 0.4850 53,792,932 -0.02(-3.91%)
Dec 05, 2003 0.5118 0.5171 0.5023 0.5048 27,487,964 -0.01(-1.36%)
Dec 04, 2003 0.5071 0.5139 0.4949 0.5118 57,617,120 +0.01(+1.73%)
Dec 03, 2003 0.5425 0.5447 0.5025 0.5031 73,041,216 -0.04(-6.75%)
Dec 02, 2003 0.5291 0.5441 0.5291 0.5395 40,554,672 +0.01(+1.16%)
Dec 01, 2003 0.5383 0.5468 0.5276 0.5334 66,221,364 +0.00(+0.11%)
Nov 28, 2003 0.5233 0.5337 0.5232 0.5328 17,728,806 +0.01(+1.61%)
Nov 26, 2003 0.5271 0.5355 0.5142 0.5243 55,656,604 +0.00(+0.44%)
Nov 25, 2003 0.5197 0.5339 0.5177 0.5221 91,311,992 +0.01(+1.65%)
Nov 24, 2003 0.4823 0.5149 0.4801 0.5136 87,450,568 +0.04(+8.60%)
Nov 21, 2003 0.4774 0.4876 0.4688 0.4729 51,757,752 -0.00(-0.93%)
Nov 20, 2003 0.4643 0.4922 0.4627 0.4774 110,090,968 +0.01(+1.95%)
Nov 19, 2003 0.4669 0.4713 0.4571 0.4683 67,034,712 +0.01(+1.49%)
Nov 18, 2003 0.4744 0.4846 0.4604 0.4614 73,339,752 -0.00(-0.47%)
Nov 17, 2003 0.4594 0.4823 0.4511 0.4636 90,841,472 -0.00(-1.05%)
Nov 14, 2003 0.4837 0.4900 0.4648 0.4685 45,879,388 -0.01(-2.59%)
Nov 13, 2003 0.4869 0.4985 0.4787 0.4809 57,279,604 -0.01(-1.59%)
Nov 12, 2003 0.4683 0.4936 0.4660 0.4887 93,291,104 +0.02(+4.98%)
Nov 11, 2003 0.4825 0.4897 0.4626 0.4655 87,618,568 -0.02(-3.98%)
Nov 10, 2003 0.5034 0.5082 0.4825 0.4848 78,578,392 -0.01(-1.85%)
Nov 07, 2003 0.4797 0.5088 0.4660 0.4940 162,194,208 +0.01(+3.07%)
Nov 06, 2003 0.5028 0.5061 0.4758 0.4792 102,672,912 -0.02(-4.07%)
Nov 05, 2003 0.5197 0.5296 0.4961 0.4996 95,475,112 -0.02(-3.14%)
Nov 04, 2003 0.5134 0.5394 0.5082 0.5158 143,510,720 -0.00(-0.59%)
Nov 03, 2003 0.5292 0.5339 0.5139 0.5189 102,601,512 -0.00(-0.04%)
Oct 31, 2003 0.5209 0.5419 0.5118 0.5191 183,550,560 -0.01(-1.71%)
Oct 30, 2003 0.5784 0.5890 0.5234 0.5281 217,954,848 -0.05(-8.68%)
Oct 29, 2003 0.6025 0.6189 0.5599 0.5784 432,782,240 -0.17(-22.60%)
Oct 27, 2003 0.7647 0.7647 0.7327 0.7473 103,905,184 +0.01(+1.36%)
Oct 24, 2003 0.6853 0.7477 0.6841 0.7372 171,756,128 +0.07(+9.78%)
Oct 23, 2003 0.6818 0.7017 0.6413 0.6716 150,980,784 -0.01(-2.10%)
Oct 22, 2003 0.6726 0.7091 0.6676 0.6859 152,018,352 +0.01(+0.94%)
Oct 21, 2003 0.7758 0.7946 0.6785 0.6795 224,633,904 -0.09(-11.92%)
Oct 20, 2003 0.7407 0.7749 0.7240 0.7715 99,475,664 +0.04(+5.70%)
Oct 17, 2003 0.7645 0.7679 0.7245 0.7299 88,185,968 -0.04(-4.84%)
Oct 16, 2003 0.7325 0.7692 0.7150 0.7670 96,308,952 +0.03(+4.71%)
Oct 15, 2003 0.7880 0.7892 0.7207 0.7325 96,402,528 -0.05(-5.95%)
Oct 14, 2003 0.7911 0.8014 0.7739 0.7789 66,537,384 -0.02(-2.57%)
Oct 13, 2003 0.8168 0.8183 0.7858 0.7995 59,978,056 -0.00(-0.38%)
Oct 10, 2003 0.7835 0.8058 0.7698 0.8026 93,578,320 +0.03(+3.54%)
Oct 09, 2003 0.7966 0.8223 0.7652 0.7751 124,664,592 +0.00(+0.03%)
Oct 08, 2003 0.7538 0.7823 0.7354 0.7749 86,742,088 +0.02(+3.05%)
Oct 07, 2003 0.7514 0.7697 0.7345 0.7520 79,752,376 -0.00(-0.53%)
Oct 06, 2003 0.7167 0.7561 0.7128 0.7560 65,053,032 +0.05(+7.00%)
Oct 03, 2003 0.6995 0.7172 0.6853 0.7065 102,467,192 +0.03(+4.87%)
Oct 02, 2003 0.6269 0.6825 0.6266 0.6737 102,448,608 +0.05(+7.49%)
Oct 01, 2003 0.6465 0.6550 0.5996 0.6268 144,410,896 -0.01(-1.75%)
Sep 30, 2003 0.6716 0.6806 0.6366 0.6380 119,647,408 -0.04(-5.94%)
Sep 29, 2003 0.6276 0.6805 0.5913 0.6783 190,562,480 +0.06(+10.12%)
Sep 26, 2003 0.6978 0.7099 0.5953 0.6159 152,362,656 -0.09(-12.78%)
Sep 25, 2003 0.7441 0.7498 0.7041 0.7061 94,094,320 -0.03(-4.54%)
Sep 24, 2003 0.7718 0.7894 0.7399 0.7397 78,958,264 -0.03(-4.16%)
Sep 23, 2003 0.7582 0.7829 0.7429 0.7718 53,912,688 +0.02(+2.33%)
Sep 22, 2003 0.7137 0.7556 0.7087 0.7542 57,836,912 +0.03(+3.51%)
Sep 19, 2003 0.7349 0.7404 0.7207 0.7287 31,315,894 -0.00(-0.58%)
Sep 18, 2003 0.6995 0.7371 0.6967 0.7329 40,899,520 +0.03(+4.65%)
Sep 17, 2003 0.7103 0.7184 0.6921 0.7003 45,206,460 -0.01(-1.59%)
Sep 16, 2003 0.7040 0.7127 0.6875 0.7116 58,001,456 +0.01(+2.08%)
Sep 15, 2003 0.6816 0.7008 0.6808 0.6971 42,358,416 +0.02(+3.02%)
Sep 12, 2003 0.6700 0.6811 0.6624 0.6767 27,005,104 +0.01(+1.02%)
Sep 11, 2003 0.6625 0.6733 0.6413 0.6698 42,605,764 +0.01(+1.23%)
Sep 10, 2003 0.6584 0.6855 0.6547 0.6617 61,378,220 +0.00(+0.21%)
Sep 09, 2003 0.6469 0.6789 0.6455 0.6604 54,743,504 +0.01(+1.15%)
Sep 08, 2003 0.6367 0.6550 0.6264 0.6528 39,007,128 +0.02(+2.90%)
Sep 05, 2003 0.6391 0.6499 0.6247 0.6344 28,973,038 -0.00(-0.73%)
Sep 04, 2003 0.6282 0.6511 0.6244 0.6391 39,300,448 +0.01(+1.19%)
Sep 03, 2003 0.6575 0.6653 0.6298 0.6316 63,341,712 -0.02(-3.49%)
Sep 02, 2003 0.5846 0.6575 0.5802 0.6544 98,461,256 +0.07(+12.35%)
Aug 29, 2003 0.5669 0.5899 0.5648 0.5825 26,939,434 +0.01(+2.00%)
Aug 28, 2003 0.5613 0.5813 0.5499 0.5710 30,251,320 +0.01(+2.21%)
Aug 27, 2003 0.5619 0.5681 0.5516 0.5587 23,734,808 -0.00(-0.10%)
Aug 26, 2003 0.5237 0.5600 0.5179 0.5593 51,066,068 +0.03(+5.27%)
Aug 25, 2003 0.5425 0.5442 0.5253 0.5313 30,126,550 -0.02(-2.76%)
Aug 22, 2003 0.5594 0.5651 0.5416 0.5464 40,974,996 -0.01(-1.54%)
Aug 21, 2003 0.5927 0.5927 0.5539 0.5549 78,147,784 -0.03(-5.10%)
Aug 20, 2003 0.5302 0.5880 0.5266 0.5848 67,073,872 +0.04(+6.53%)
Aug 19, 2003 0.5602 0.5672 0.5408 0.5489 45,725,024 -0.00(-0.41%)
Aug 18, 2003 0.5138 0.5596 0.5118 0.5512 57,689,836 +0.04(+8.40%)
Aug 15, 2003 0.5062 0.5191 0.4921 0.5085 15,300,776 +0.00(+0.25%)
Aug 14, 2003 0.5184 0.5189 0.5006 0.5072 28,574,582 -0.01(-1.99%)
Aug 13, 2003 0.5185 0.5261 0.5122 0.5175 32,987,510 -0.00(-0.13%)
Aug 12, 2003 0.5094 0.5195 0.4968 0.5182 30,021,480 +0.00(+0.93%)
Aug 11, 2003 0.5195 0.5290 0.5006 0.5134 59,896,300 +0.00(+0.36%)
Aug 08, 2003 0.4910 0.5134 0.4433 0.5115 128,200,368 +0.03(+5.86%)
Aug 07, 2003 0.4882 0.4967 0.4607 0.4832 70,035,528 -0.02(-4.58%)
Aug 06, 2003 0.5356 0.5385 0.4964 0.5064 51,245,560 -0.02(-4.23%)
Aug 05, 2003 0.5383 0.5619 0.5219 0.5288 52,900,408 -0.01(-0.96%)
Aug 04, 2003 0.5450 0.5471 0.5163 0.5339 53,001,100 -0.02(-2.87%)
Aug 01, 2003 0.5763 0.5809 0.5665 0.5497 39,873,996 -0.03(-4.62%)
Jul 31, 2003 0.5750 0.5854 0.5596 0.5763 57,065,984 +0.00(+0.52%)
Jul 30, 2003 0.5745 0.5809 0.5573 0.5733 52,703,404 -0.01(-1.10%)
Jul 29, 2003 0.5875 0.5963 0.5618 0.5797 196,865,600 +0.07(+14.30%)
Jul 28, 2003 0.4933 0.5159 0.4854 0.5072 96,270,120 +0.03(+5.56%)
Jul 25, 2003 0.4710 0.4823 0.4466 0.4805 57,330,848 +0.01(+2.99%)
Jul 24, 2003 0.4311 0.4680 0.4226 0.4665 89,344,272 +0.06(+14.56%)
Jul 23, 2003 0.4032 0.4140 0.3968 0.4073 51,436,000 -0.02(-5.04%)
Jul 22, 2003 0.4446 0.4479 0.4131 0.4289 34,049,152 -0.01(-1.96%)
Jul 21, 2003 0.4443 0.4573 0.4308 0.4374 39,554,368 -0.01(-1.36%)
Jul 18, 2003 0.4090 0.4450 0.4008 0.4435 48,588,172 +0.04(+11.29%)
Jul 17, 2003 0.4149 0.4313 0.3872 0.3985 70,035,528 -0.04(-9.26%)
Jul 16, 2003 0.4475 0.4475 0.4260 0.4391 25,667,654 -0.00(-0.57%)
Jul 15, 2003 0.4604 0.4619 0.4375 0.4416 38,514,616 -0.01(-3.28%)
Jul 14, 2003 0.4723 0.4759 0.4512 0.4566 45,431,704 +0.00(+0.35%)
Jul 11, 2003 0.4373 0.4557 0.4163 0.4550 54,769,028 +0.02(+4.59%)
Jul 10, 2003 0.4618 0.4758 0.4331 0.4350 63,109,680 -0.04(-8.22%)
Jul 09, 2003 0.4453 0.4765 0.4397 0.4740 58,107,924 +0.03(+7.10%)
Jul 08, 2003 0.4466 0.4562 0.4357 0.4426 76,328,760 -0.00(-1.02%)
Jul 07, 2003 0.4359 0.4477 0.4235 0.4471 38,547,448 +0.02(+4.04%)
Jul 03, 2003 0.4160 0.4325 0.4083 0.4298 20,773,156 +0.01(+1.98%)
Jul 02, 2003 0.4456 0.4499 0.4195 0.4214 56,194,780 -0.01(-3.25%)
Jul 01, 2003 0.4193 0.4356 0.3968 0.4356 65,662,000 +0.02(+4.58%)
Jun 30, 2003 0.3968 0.4266 0.3884 0.4165 68,453,656 +0.03(+7.26%)
Jun 27, 2003 0.4034 0.4157 0.3826 0.3883 55,794,204 -0.01(-2.47%)
Jun 26, 2003 0.3619 0.4014 0.3614 0.3981 48,831,144 +0.04(+10.49%)
Jun 25, 2003 0.3461 0.3659 0.3440 0.3603 30,932,084 +0.01(+3.95%)
Jun 24, 2003 0.3327 0.3537 0.3244 0.3466 30,181,274 +0.01(+2.78%)
Jun 23, 2003 0.3593 0.3666 0.3217 0.3373 51,217,104 -0.02(-6.28%)
Jun 20, 2003 0.3528 0.3762 0.3421 0.3599 57,959,076 +0.01(+3.65%)
Jun 19, 2003 0.3778 0.3890 0.3383 0.3472 60,255,288 -0.03(-8.52%)
Jun 18, 2003 0.3923 0.3997 0.3742 0.3795 64,243,560 -0.03(-8.05%)
Jun 17, 2003 0.4170 0.4203 0.4026 0.4128 29,782,884 +0.00(+1.01%)
Jun 16, 2003 0.3884 0.4093 0.3664 0.4086 43,115,792 +0.02(+6.17%)
Jun 13, 2003 0.3970 0.4021 0.3796 0.3849 19,976,378 -0.01(-3.30%)
Jun 12, 2003 0.3969 0.4052 0.3867 0.3980 33,252,374 +0.01(+1.48%)
Jun 11, 2003 0.3800 0.3940 0.3700 0.3922 28,237,484 +0.01(+3.90%)
Jun 10, 2003 0.3729 0.3843 0.3660 0.3775 25,969,730 +0.01(+2.48%)
Jun 09, 2003 0.3707 0.3788 0.3564 0.3683 26,955,458 -0.00(-0.65%)
Jun 06, 2003 0.3986 0.3986 0.3655 0.3707 37,579,932 -0.02(-4.59%)
Jun 05, 2003 0.3800 0.3986 0.3780 0.3885 40,160,708 +0.00(+0.83%)
Jun 04, 2003 0.3810 0.3940 0.3519 0.3853 67,161,432 +0.01(+2.52%)
Jun 03, 2003 0.3351 0.3793 0.3326 0.3759 57,810,228 +0.04(+10.44%)
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.