Netease Inc ADR (NQ: NTES )

79.38 +2.68 (+3.49%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.185 4.203 4.144 4.157 4,421,820 +0.00(+0.00%)
May 29, 2008 4.186 4.207 4.135 4.157 6,078,173 -0.01(-0.26%)
May 28, 2008 4.196 4.212 4.119 4.168 4,242,879 -0.01(-0.13%)
May 27, 2008 4.214 4.227 4.146 4.174 5,189,934 -0.04(-0.95%)
May 26, 2008 4.192 4.237 4.115 4.214 9,911,827 +0.00(+0.00%)
May 23, 2008 4.192 4.237 4.115 4.214 9,911,827 +0.08(+2.04%)
May 22, 2008 4.247 4.298 4.024 4.130 25,254,342 -0.26(-6.03%)
May 21, 2008 4.472 4.545 4.336 4.395 12,765,997 -0.02(-0.37%)
May 20, 2008 4.260 4.420 4.166 4.411 14,681,992 +0.13(+3.12%)
May 19, 2008 4.568 4.696 4.221 4.278 15,310,489 -0.28(-6.21%)
May 16, 2008 4.568 4.663 4.495 4.561 13,765,872 +0.07(+1.46%)
May 15, 2008 4.623 4.641 4.461 4.495 10,634,920 +0.03(+0.78%)
May 14, 2008 4.488 4.636 4.445 4.461 8,655,325 -0.00(-0.08%)
May 13, 2008 4.413 4.492 4.331 4.464 5,995,551 +0.05(+1.20%)
May 12, 2008 4.241 4.422 4.207 4.411 7,115,019 +0.16(+3.83%)
May 09, 2008 4.112 4.272 4.112 4.249 5,447,103 +0.11(+2.60%)
May 08, 2008 4.252 4.272 4.113 4.141 7,443,937 -0.10(-2.45%)
May 07, 2008 4.364 4.397 4.197 4.245 6,380,681 -0.08(-1.86%)
May 06, 2008 4.373 4.393 4.260 4.325 4,225,974 +0.00(+0.04%)
May 05, 2008 4.338 4.356 4.232 4.324 5,503,463 +0.07(+1.72%)
May 02, 2008 4.199 4.419 4.185 4.250 8,634,037 +0.03(+0.69%)
May 01, 2008 4.086 4.238 4.086 4.221 6,516,259 +0.14(+3.49%)
Apr 30, 2008 4.068 4.165 3.973 4.079 3,992,315 +0.00(+0.09%)
Apr 29, 2008 4.018 4.112 3.916 4.075 7,524,348 +0.15(+3.77%)
Apr 28, 2008 3.837 4.070 3.819 3.927 12,552,979 +0.21(+5.55%)
Apr 25, 2008 3.664 3.746 3.651 3.720 9,007,599 +0.06(+1.65%)
Apr 24, 2008 3.673 3.691 3.640 3.660 1,616,267 -0.01(-0.30%)
Apr 23, 2008 3.675 3.741 3.635 3.671 5,293,105 +0.00(+0.00%)
Apr 22, 2008 3.691 3.739 3.664 3.671 1,779,645 -0.05(-1.37%)
Apr 21, 2008 3.695 3.783 3.636 3.722 2,579,970 +0.01(+0.15%)
Apr 18, 2008 3.737 3.816 3.664 3.717 4,811,300 -0.01(-0.29%)
Apr 17, 2008 3.697 3.733 3.682 3.728 1,014,119 +0.03(+0.94%)
Apr 16, 2008 3.649 3.737 3.646 3.693 2,893,603 +0.04(+1.20%)
Apr 15, 2008 3.527 3.649 3.527 3.649 3,998,121 +0.13(+3.79%)
Apr 14, 2008 3.507 3.560 3.470 3.516 1,314,121 -0.01(-0.21%)
Apr 11, 2008 3.509 3.593 3.490 3.523 1,862,382 +0.00(+0.10%)
Apr 10, 2008 3.488 3.562 3.466 3.519 876,128 +0.02(+0.47%)
Apr 09, 2008 3.518 3.572 3.476 3.503 1,974,456 -0.03(-0.93%)
Apr 08, 2008 3.647 3.647 3.509 3.536 3,332,991 -0.11(-3.06%)
Apr 07, 2008 3.616 3.647 3.569 3.647 2,980,121 +0.11(+3.05%)
Apr 04, 2008 3.541 3.611 3.505 3.540 1,234,749 -0.02(-0.46%)
Apr 03, 2008 3.547 3.589 3.472 3.556 1,539,988 +0.01(+0.36%)
Apr 02, 2008 3.545 3.589 3.496 3.543 3,144,014 -0.01(-0.31%)
Apr 01, 2008 3.560 3.600 3.487 3.554 2,811,025 +0.04(+1.25%)
Mar 31, 2008 3.457 3.518 3.441 3.510 2,348,023 +0.05(+1.53%)
Mar 28, 2008 3.423 3.509 3.408 3.457 5,809,167 +0.04(+1.23%)
Mar 27, 2008 3.364 3.445 3.350 3.415 4,600,718 +0.06(+1.74%)
Mar 26, 2008 3.368 3.441 3.331 3.357 12,755,041 +0.04(+1.16%)
Mar 25, 2008 3.212 3.357 3.200 3.318 5,083,694 +0.10(+3.01%)
Mar 24, 2008 3.198 3.359 3.183 3.222 6,626,374 +0.07(+2.26%)
Mar 21, 2008 2.966 3.170 2.966 3.150 7,945,322 +0.00(+0.00%)
Mar 20, 2008 2.966 3.170 2.966 3.150 7,945,322 +0.18(+6.09%)
Mar 19, 2008 3.426 3.426 2.969 2.969 20,532,602 -0.47(-13.56%)
Mar 18, 2008 3.414 3.498 3.320 3.435 10,274,006 +0.05(+1.35%)
Mar 17, 2008 3.658 3.660 3.318 3.390 15,252,734 -0.30(-8.08%)
Mar 14, 2008 3.702 3.744 3.631 3.688 2,968,471 -0.01(-0.30%)
Mar 13, 2008 3.691 3.741 3.620 3.699 4,096,750 -0.04(-0.98%)
Mar 12, 2008 3.713 3.810 3.706 3.735 3,999,489 -0.01(-0.24%)
Mar 11, 2008 3.744 3.834 3.677 3.744 2,830,523 +0.06(+1.64%)
Mar 10, 2008 3.746 3.812 3.638 3.684 5,150,818 -0.09(-2.47%)
Mar 07, 2008 3.773 3.876 3.715 3.777 5,171,553 -0.04(-1.10%)
Mar 06, 2008 3.680 3.903 3.655 3.819 4,924,573 +0.04(+0.97%)
Mar 05, 2008 3.896 3.920 3.783 3.783 6,615,150 -0.06(-1.48%)
Mar 04, 2008 3.929 3.949 3.766 3.839 6,566,714 -0.08(-2.10%)
Mar 03, 2008 3.911 3.991 3.858 3.922 7,143,580 +0.00(+0.05%)
Feb 29, 2008 3.847 3.969 3.839 3.920 7,589,726 +0.07(+1.90%)
Feb 28, 2008 3.837 3.885 3.788 3.847 5,594,316 -0.01(-0.38%)
Feb 27, 2008 3.832 3.927 3.779 3.861 15,789,427 +0.05(+1.34%)
Feb 26, 2008 3.768 3.850 3.752 3.810 3,438,745 +0.04(+1.16%)
Feb 25, 2008 3.817 3.837 3.748 3.766 4,414,471 -0.04(-0.96%)
Feb 22, 2008 3.757 3.817 3.719 3.803 3,504,643 -0.01(-0.29%)
Feb 21, 2008 3.686 3.870 3.680 3.814 33,095,200 +0.36(+10.42%)
Feb 20, 2008 3.399 3.463 3.315 3.454 7,649,315 +0.04(+1.18%)
Feb 19, 2008 3.234 3.459 3.234 3.414 12,410,631 +0.20(+6.14%)
Feb 18, 2008 3.198 3.234 3.108 3.216 5,358,144 +0.00(+0.00%)
Feb 15, 2008 3.198 3.234 3.108 3.216 5,358,144 +0.01(+0.17%)
Feb 14, 2008 3.240 3.258 3.181 3.211 5,539,401 +0.02(+0.51%)
Feb 13, 2008 3.158 3.233 3.150 3.194 2,725,453 +0.06(+1.92%)
Feb 12, 2008 3.234 3.280 3.117 3.134 4,723,863 -0.10(-2.94%)
Feb 11, 2008 3.216 3.267 3.136 3.229 3,265,834 +0.01(+0.40%)
Feb 08, 2008 3.150 3.229 3.123 3.216 3,169,586 +0.08(+2.68%)
Feb 07, 2008 3.096 3.167 3.057 3.132 3,304,196 -0.01(-0.46%)
Feb 06, 2008 3.251 3.322 3.092 3.147 4,653,055 -0.05(-1.60%)
Feb 05, 2008 3.234 3.286 3.152 3.198 4,250,458 -0.09(-2.67%)
Feb 04, 2008 3.340 3.379 3.269 3.286 4,613,113 -0.04(-1.10%)
Feb 01, 2008 3.337 3.370 3.284 3.322 4,948,356 +0.02(+0.61%)
Jan 31, 2008 3.163 3.340 3.163 3.302 5,924,771 +0.08(+2.50%)
Jan 30, 2008 3.295 3.311 3.183 3.222 6,364,433 -0.07(-2.16%)
Jan 29, 2008 3.355 3.393 3.255 3.293 3,820,870 -0.06(-1.74%)
Jan 28, 2008 3.386 3.386 3.298 3.351 8,666,620 -0.05(-1.45%)
Jan 25, 2008 3.406 3.479 3.379 3.401 5,091,043 +0.01(+0.43%)
Jan 24, 2008 3.234 3.468 3.198 3.386 8,000,078 +0.10(+3.00%)
Jan 23, 2008 3.256 3.329 3.103 3.287 18,926,026 -0.04(-1.15%)
Jan 22, 2008 3.198 3.335 3.117 3.326 8,528,607 -0.09(-2.73%)
Jan 21, 2008 3.439 3.496 3.371 3.419 3,559,909 +0.00(+0.00%)
Jan 18, 2008 3.439 3.496 3.371 3.419 3,559,909 -0.02(-0.53%)
Jan 17, 2008 3.454 3.545 3.412 3.437 4,573,038 -0.01(-0.37%)
Jan 16, 2008 3.450 3.580 3.399 3.450 5,748,150 -0.06(-1.62%)
Jan 15, 2008 3.538 3.558 3.428 3.507 8,478,720 -0.05(-1.39%)
Jan 14, 2008 3.509 3.587 3.509 3.556 5,456,904 +0.06(+1.67%)
Jan 11, 2008 3.481 3.582 3.452 3.498 5,342,630 -0.02(-0.62%)
Jan 10, 2008 3.454 3.578 3.454 3.519 4,834,208 +0.07(+1.90%)
Jan 09, 2008 3.525 3.549 3.408 3.454 6,032,818 -0.01(-0.32%)
Jan 08, 2008 3.457 3.538 3.438 3.465 2,053,308 -0.01(-0.21%)
Jan 07, 2008 3.441 3.490 3.430 3.472 2,691,010 +0.01(+0.16%)
Jan 04, 2008 3.479 3.521 3.430 3.466 4,787,446 -0.03(-0.99%)
Jan 03, 2008 3.423 3.562 3.419 3.501 5,536,478 +0.08(+2.41%)
Jan 02, 2008 3.472 3.536 3.397 3.419 4,620,232 -0.05(-1.32%)
Jan 01, 2008 3.434 3.496 3.410 3.465 4,263,997 +0.00(+0.00%)
Dec 31, 2007 3.434 3.496 3.410 3.465 4,263,997 -0.01(-0.21%)
Dec 28, 2007 3.472 3.490 3.426 3.472 3,175,370 -0.01(-0.16%)
Dec 27, 2007 3.554 3.558 3.457 3.477 2,831,579 -0.05(-1.55%)
Dec 26, 2007 3.545 3.572 3.518 3.532 1,976,689 -0.01(-0.36%)
Dec 24, 2007 3.507 3.576 3.505 3.545 1,876,796 +0.04(+1.25%)
Dec 21, 2007 3.485 3.562 3.472 3.501 4,247,585 +0.02(+0.52%)
Dec 20, 2007 3.474 3.512 3.412 3.483 2,513,820 +0.01(+0.26%)
Dec 19, 2007 3.620 3.620 3.445 3.474 11,462,497 -0.15(-4.04%)
Dec 18, 2007 3.627 3.685 3.578 3.620 3,109,680 -0.01(-0.25%)
Dec 17, 2007 3.675 3.684 3.609 3.629 5,737,473 -0.03(-0.75%)
Dec 14, 2007 3.669 3.717 3.657 3.657 2,130,228 -0.06(-1.57%)
Dec 13, 2007 3.680 3.719 3.638 3.715 3,335,815 -0.01(-0.20%)
Dec 12, 2007 3.715 3.841 3.693 3.722 6,085,998 -0.01(-0.29%)
Dec 11, 2007 3.825 3.832 3.699 3.733 3,423,669 -0.04(-0.97%)
Dec 10, 2007 3.814 3.845 3.742 3.770 3,732,721 -0.03(-0.77%)
Dec 07, 2007 3.755 3.834 3.731 3.799 2,714,027 +0.02(+0.48%)
Dec 06, 2007 3.794 3.870 3.763 3.781 2,206,693 -0.00(-0.05%)
Dec 05, 2007 3.821 3.829 3.752 3.783 2,454,767 +0.03(+0.68%)
Dec 04, 2007 3.742 3.814 3.722 3.757 6,345,236 +0.05(+1.43%)
Dec 03, 2007 3.733 3.763 3.671 3.704 3,117,286 +0.00(+0.00%)
Nov 30, 2007 3.746 3.770 3.678 3.704 4,373,264 +0.03(+0.80%)
Nov 29, 2007 3.565 3.733 3.565 3.675 11,275,862 +0.06(+1.72%)
Nov 28, 2007 3.545 3.651 3.510 3.613 6,050,827 +0.08(+2.22%)
Nov 27, 2007 3.518 3.596 3.490 3.534 4,210,997 +0.01(+0.21%)
Nov 26, 2007 3.483 3.602 3.474 3.527 5,661,254 +0.01(+0.36%)
Nov 23, 2007 3.445 3.538 3.445 3.514 2,805,076 +0.05(+1.37%)
Nov 21, 2007 3.424 3.516 3.393 3.466 6,290,676 -0.02(-0.47%)
Nov 20, 2007 3.386 3.496 3.381 3.483 5,671,088 +0.07(+2.09%)
Nov 19, 2007 3.472 3.472 3.373 3.412 3,578,154 -0.06(-1.74%)
Nov 16, 2007 3.477 3.516 3.393 3.472 3,593,602 +0.00(+0.11%)
Nov 15, 2007 3.472 3.527 3.414 3.468 3,060,888 -0.06(-1.61%)
Nov 14, 2007 3.512 3.572 3.481 3.525 4,367,457 +0.01(+0.42%)
Nov 13, 2007 3.509 3.580 3.430 3.510 5,109,447 +0.05(+1.37%)
Nov 12, 2007 3.439 3.549 3.404 3.463 8,684,909 -0.04(-1.20%)
Nov 09, 2007 3.470 3.543 3.435 3.505 9,511,063 -0.04(-1.18%)
Nov 08, 2007 3.684 3.772 3.406 3.547 43,834,716 -0.52(-12.88%)
Nov 07, 2007 4.037 4.177 3.993 4.071 10,362,959 -0.11(-2.66%)
Nov 06, 2007 4.269 4.294 4.022 4.183 10,807,973 -0.05(-1.12%)
Nov 05, 2007 4.135 4.386 4.095 4.230 18,755,726 +0.05(+1.09%)
Nov 02, 2007 4.230 4.241 4.066 4.185 14,631,110 +0.09(+2.19%)
Nov 01, 2007 3.779 4.183 3.697 4.095 19,652,796 +0.29(+7.69%)
Oct 31, 2007 3.719 3.834 3.706 3.803 7,558,288 +0.11(+3.07%)
Oct 30, 2007 3.859 3.876 3.658 3.689 9,657,635 -0.07(-1.99%)
Oct 29, 2007 3.686 3.927 3.686 3.764 12,920,258 +0.12(+3.41%)
Oct 26, 2007 3.609 3.671 3.591 3.640 4,737,024 +0.06(+1.68%)
Oct 25, 2007 3.653 3.708 3.541 3.580 3,070,717 -0.06(-1.56%)
Oct 24, 2007 3.631 3.669 3.439 3.636 7,128,334 -0.03(-0.95%)
Oct 23, 2007 3.673 3.746 3.647 3.671 4,700,260 +0.03(+0.95%)
Oct 22, 2007 3.567 3.742 3.523 3.636 5,943,005 -0.01(-0.25%)
Oct 19, 2007 3.757 3.790 3.602 3.646 6,078,917 -0.10(-2.73%)
Oct 18, 2007 3.625 3.879 3.565 3.748 16,386,288 +0.09(+2.55%)
Oct 17, 2007 3.490 3.680 3.487 3.655 13,151,799 +0.22(+6.44%)
Oct 16, 2007 3.543 3.569 3.419 3.434 6,057,903 -0.08(-2.39%)
Oct 15, 2007 3.395 3.722 3.328 3.518 18,618,062 +0.12(+3.38%)
Oct 12, 2007 3.435 3.468 3.373 3.403 7,798,804 +0.00(+0.00%)
Oct 11, 2007 3.244 3.587 3.227 3.403 28,473,064 +0.21(+6.70%)
Oct 10, 2007 3.152 3.227 3.152 3.189 4,802,074 +0.03(+0.93%)
Oct 09, 2007 3.161 3.275 3.141 3.159 8,081,781 +0.01(+0.46%)
Oct 08, 2007 3.107 3.163 3.107 3.145 3,359,199 +0.03(+1.00%)
Oct 05, 2007 3.074 3.134 3.070 3.114 4,364,557 +0.05(+1.49%)
Oct 04, 2007 3.017 3.121 3.013 3.068 5,225,198 +0.04(+1.39%)
Oct 03, 2007 3.064 3.097 3.015 3.026 4,262,410 -0.02(-0.78%)
Oct 02, 2007 3.066 3.081 3.024 3.050 6,063,080 -0.01(-0.42%)
Oct 01, 2007 3.086 3.143 3.026 3.063 9,064,944 -0.03(-0.83%)
Sep 28, 2007 3.117 3.132 3.066 3.088 4,045,085 -0.01(-0.29%)
Sep 27, 2007 3.152 3.152 3.061 3.097 4,588,979 -0.01(-0.41%)
Sep 26, 2007 3.192 3.196 3.017 3.110 11,746,273 -0.09(-2.69%)
Sep 25, 2007 3.170 3.253 3.169 3.196 6,236,095 -0.00(-0.06%)
Sep 24, 2007 3.203 3.276 3.191 3.198 6,536,424 +0.03(+0.81%)
Sep 21, 2007 3.207 3.222 3.165 3.172 2,806,329 -0.01(-0.23%)
Sep 20, 2007 3.216 3.233 3.163 3.180 3,420,424 -0.04(-1.19%)
Sep 19, 2007 3.198 3.249 3.192 3.218 3,686,140 +0.02(+0.51%)
Sep 18, 2007 3.181 3.258 3.161 3.202 3,247,359 +0.03(+1.04%)
Sep 17, 2007 3.154 3.214 3.143 3.169 1,559,907 +0.00(+0.06%)
Sep 14, 2007 3.134 3.223 3.121 3.167 2,351,137 -0.02(-0.63%)
Sep 13, 2007 3.202 3.203 3.143 3.187 2,570,798 -0.01(-0.46%)
Sep 12, 2007 3.130 3.227 3.088 3.202 3,718,176 +0.03(+0.92%)
Sep 11, 2007 3.167 3.267 3.163 3.172 4,298,380 -0.01(-0.34%)
Sep 10, 2007 3.176 3.214 3.118 3.183 3,684,685 +0.01(+0.35%)
Sep 07, 2007 3.070 3.231 3.033 3.172 7,493,763 +0.04(+1.28%)
Sep 06, 2007 3.035 3.183 3.035 3.132 7,910,320 +0.10(+3.19%)
Sep 05, 2007 2.999 3.052 2.999 3.035 2,713,715 -0.00(-0.12%)
Sep 04, 2007 2.960 3.070 2.960 3.039 4,324,866 +0.02(+0.54%)
Aug 31, 2007 2.964 3.024 2.949 3.022 4,437,783 +0.05(+1.72%)
Aug 30, 2007 2.926 2.977 2.926 2.971 3,888,454 +0.00(+0.12%)
Aug 29, 2007 2.926 2.991 2.926 2.968 4,397,457 +0.04(+1.25%)
Aug 28, 2007 2.960 2.973 2.902 2.931 3,679,251 -0.07(-2.20%)
Aug 27, 2007 2.980 3.068 2.946 2.997 4,877,604 -0.01(-0.18%)
Aug 24, 2007 2.949 3.006 2.896 3.002 4,895,389 +0.07(+2.37%)
Aug 23, 2007 2.924 3.079 2.923 2.933 19,031,314 +0.13(+4.70%)
Aug 22, 2007 2.650 2.832 2.619 2.801 12,526,454 +0.24(+9.50%)
Aug 21, 2007 2.631 2.631 2.533 2.558 7,655,461 -0.08(-3.05%)
Aug 20, 2007 2.690 2.717 2.577 2.639 4,352,611 -0.04(-1.57%)
Aug 17, 2007 2.582 2.697 2.525 2.681 7,214,693 +0.13(+5.09%)
Aug 16, 2007 2.558 2.659 2.458 2.551 12,814,564 -0.06(-2.38%)
Aug 15, 2007 2.615 2.714 2.582 2.613 14,935,993 +0.01(+0.35%)
Aug 14, 2007 2.853 2.855 2.580 2.604 18,611,566 -0.23(-8.06%)
Aug 13, 2007 2.796 2.920 2.748 2.832 15,492,802 +0.09(+3.40%)
Aug 10, 2007 2.767 2.865 2.695 2.739 13,618,003 -0.08(-2.85%)
Aug 09, 2007 2.968 2.968 2.798 2.820 9,113,336 -0.16(-5.34%)
Aug 08, 2007 2.988 3.013 2.929 2.979 8,330,840 +0.03(+1.12%)
Aug 07, 2007 2.924 2.979 2.915 2.946 6,158,847 -0.01(-0.37%)
Aug 06, 2007 3.030 3.048 2.896 2.957 5,587,393 -0.06(-1.88%)
Aug 03, 2007 3.015 3.079 3.004 3.013 2,976,794 -0.04(-1.32%)
Aug 02, 2007 3.030 3.085 3.008 3.054 5,414,269 +0.03(+0.85%)
Aug 01, 2007 3.096 3.152 2.999 3.028 6,633,318 -0.08(-2.59%)
Jul 31, 2007 3.159 3.159 3.097 3.108 3,727,326 -0.01(-0.29%)
Jul 30, 2007 3.035 3.154 2.980 3.117 7,130,150 +0.08(+2.71%)
Jul 27, 2007 3.107 3.117 2.993 3.035 4,846,094 -0.04(-1.25%)
Jul 26, 2007 3.158 3.163 3.048 3.074 6,914,358 -0.08(-2.44%)
Jul 25, 2007 3.165 3.202 3.108 3.150 3,655,227 -0.02(-0.69%)
Jul 24, 2007 3.203 3.227 3.156 3.172 3,434,285 -0.06(-1.75%)
Jul 23, 2007 3.271 3.289 3.202 3.229 4,089,455 -0.04(-1.12%)
Jul 20, 2007 3.308 3.320 3.249 3.265 2,807,314 -0.06(-1.92%)
Jul 19, 2007 3.326 3.335 3.289 3.329 4,427,457 +0.03(+0.94%)
Jul 18, 2007 3.326 3.335 3.258 3.298 3,376,852 -0.06(-1.69%)
Jul 17, 2007 3.308 3.373 3.293 3.355 4,729,970 +0.05(+1.49%)
Jul 16, 2007 3.344 3.351 3.273 3.306 9,154,132 -0.09(-2.74%)
Jul 13, 2007 3.446 3.457 3.355 3.399 6,941,041 -0.04(-1.27%)
Jul 12, 2007 3.476 3.494 3.432 3.443 6,739,860 -0.03(-0.89%)
Jul 11, 2007 3.419 3.488 3.412 3.474 3,859,259 +0.04(+1.22%)
Jul 10, 2007 3.509 3.509 3.404 3.432 4,517,959 -0.08(-2.39%)
Jul 09, 2007 3.505 3.525 3.474 3.516 9,541,282 +0.06(+1.85%)
Jul 06, 2007 3.509 3.536 3.435 3.452 8,404,630 -0.03(-0.84%)
Jul 05, 2007 3.456 3.516 3.392 3.481 18,689,082 +0.16(+4.84%)
Jul 03, 2007 3.308 3.337 3.287 3.320 5,249,266 +0.01(+0.28%)
Jul 02, 2007 3.196 3.348 3.196 3.311 15,211,844 +0.20(+6.46%)
Jun 29, 2007 3.083 3.134 3.075 3.110 4,456,247 +0.02(+0.53%)
Jun 28, 2007 3.070 3.101 3.033 3.094 4,931,808 +0.02(+0.71%)
Jun 27, 2007 3.043 3.085 3.019 3.072 4,275,981 +0.00(+0.06%)
Jun 26, 2007 3.088 3.110 3.046 3.070 2,493,752 -0.01(-0.30%)
Jun 25, 2007 3.107 3.138 3.063 3.079 3,144,336 -0.02(-0.65%)
Jun 22, 2007 3.099 3.152 3.097 3.099 4,815,410 -0.02(-0.59%)
Jun 21, 2007 3.136 3.150 3.107 3.117 5,160,394 -0.03(-1.10%)
Jun 20, 2007 3.187 3.187 3.110 3.152 4,777,388 -0.03(-1.09%)
Jun 19, 2007 3.167 3.196 3.167 3.187 2,297,852 +0.01(+0.23%)
Jun 18, 2007 3.191 3.200 3.149 3.180 4,828,281 -0.01(-0.46%)
Jun 15, 2007 3.220 3.240 3.187 3.194 3,919,319 -0.01(-0.40%)
Jun 14, 2007 3.220 3.253 3.180 3.207 7,885,153 -0.02(-0.74%)
Jun 13, 2007 3.244 3.271 3.198 3.231 4,420,041 -0.01(-0.39%)
Jun 12, 2007 3.289 3.298 3.207 3.244 6,882,613 -0.06(-1.93%)
Jun 11, 2007 3.335 3.375 3.297 3.308 2,983,979 -0.04(-1.31%)
Jun 08, 2007 3.289 3.361 3.280 3.351 4,504,338 +0.07(+2.17%)
Jun 07, 2007 3.315 3.377 3.275 3.280 4,128,648 -0.09(-2.55%)
Jun 06, 2007 3.286 3.381 3.286 3.366 6,129,444 +0.03(+0.77%)
Jun 05, 2007 3.291 3.359 3.280 3.340 7,108,989 +0.01(+0.33%)
Jun 04, 2007 3.297 3.337 3.289 3.329 5,453,260 +0.00(+0.11%)
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.