Netease Inc ADR (NQ: NTES )

103.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.39 35.82 35.07 35.57 34,691,665 +0.41(+1.17%)
May 27, 2016 35.50 35.16 35.16 35.16 7,170,000 -0.21(-0.59%)
May 26, 2016 34.60 35.41 34.40 35.37 5,749,700 +0.77(+2.21%)
May 25, 2016 35.21 35.21 34.20 34.60 5,799,380 -0.20(-0.57%)
May 24, 2016 33.21 34.83 33.00 34.80 9,124,970 +1.96(+5.97%)
May 23, 2016 33.20 33.53 32.79 32.84 3,024,525 -0.52(-1.56%)
May 20, 2016 32.50 33.77 32.50 33.36 6,120,875 +1.12(+3.46%)
May 19, 2016 32.56 32.89 31.79 32.25 5,252,820 -0.47(-1.42%)
May 18, 2016 32.75 32.89 32.03 32.71 7,114,865 +0.01(+0.04%)
May 17, 2016 32.29 33.34 32.08 32.70 7,891,600 +0.37(+1.16%)
May 16, 2016 31.10 32.63 31.03 32.32 9,242,810 +1.64(+5.36%)
May 13, 2016 29.35 30.86 29.31 30.68 11,649,115 +1.52(+5.21%)
May 12, 2016 29.83 30.00 27.91 29.16 16,863,060 +0.13(+0.43%)
May 11, 2016 28.71 29.64 28.36 29.03 9,019,370 +0.35(+1.23%)
May 10, 2016 27.80 28.82 27.65 28.68 5,219,845 +0.89(+3.20%)
May 09, 2016 27.90 28.17 27.62 27.79 4,290,805 -0.27(-0.96%)
May 06, 2016 27.99 28.36 27.50 28.06 4,870,930 -0.03(-0.12%)
May 05, 2016 28.01 28.50 27.92 28.10 4,690,270 +0.20(+0.71%)
May 04, 2016 27.37 28.12 27.37 27.90 4,494,560 +0.36(+1.30%)
May 03, 2016 27.60 27.78 27.29 27.54 4,423,430 -0.34(-1.21%)
May 02, 2016 27.88 28.14 27.62 27.88 4,228,065 -0.26(-0.94%)
Apr 29, 2016 26.93 28.15 26.93 28.14 7,755,630 +1.16(+4.31%)
Apr 28, 2016 26.70 27.58 26.70 26.98 4,869,930 +0.35(+1.31%)
Apr 27, 2016 26.58 26.96 26.42 26.63 3,570,155 -0.09(-0.34%)
Apr 26, 2016 26.62 26.96 26.40 26.72 3,898,745 +0.10(+0.39%)
Apr 25, 2016 26.60 26.64 26.16 26.62 4,461,385 +0.00(+0.01%)
Apr 22, 2016 27.00 27.24 26.47 26.61 4,930,940 -0.61(-2.26%)
Apr 21, 2016 27.53 27.59 26.64 27.23 5,961,245 +0.04(+0.15%)
Apr 20, 2016 27.40 27.60 27.17 27.19 5,357,495 -0.37(-1.34%)
Apr 19, 2016 28.02 28.02 27.08 27.56 3,856,200 -0.25(-0.89%)
Apr 18, 2016 27.37 27.99 27.37 27.80 6,088,165 +0.15(+0.54%)
Apr 15, 2016 28.35 28.37 27.55 27.66 4,760,915 -0.63(-2.23%)
Apr 14, 2016 28.70 28.94 28.11 28.29 5,045,700 -0.26(-0.91%)
Apr 13, 2016 28.00 28.66 27.82 28.55 5,364,045 +1.11(+4.05%)
Apr 12, 2016 27.87 28.07 27.25 27.44 6,424,995 -0.34(-1.24%)
Apr 11, 2016 28.95 29.08 27.74 27.78 5,677,560 -0.87(-3.03%)
Apr 08, 2016 29.13 29.31 28.40 28.65 5,382,230 -0.32(-1.11%)
Apr 07, 2016 28.85 29.21 28.52 28.97 6,181,805 +0.03(+0.11%)
Apr 06, 2016 28.34 29.11 28.14 28.94 5,133,310 +0.68(+2.41%)
Apr 05, 2016 28.05 28.44 27.82 28.26 5,385,160 -0.00(-0.01%)
Apr 04, 2016 28.59 28.83 27.97 28.26 5,512,405 -0.34(-1.20%)
Apr 01, 2016 28.46 28.67 28.07 28.60 5,314,520 -0.11(-0.39%)
Mar 31, 2016 28.62 29.20 28.53 28.72 5,425,035 +0.19(+0.67%)
Mar 30, 2016 27.97 28.66 27.90 28.53 5,835,480 +0.75(+2.71%)
Mar 29, 2016 27.98 28.01 27.27 27.77 9,413,800 -0.23(-0.81%)
Mar 28, 2016 28.88 28.91 27.93 28.00 4,462,670 -0.90(-3.10%)
Mar 24, 2016 29.00 28.90 28.90 28.90 3,780,500 -0.26(-0.88%)
Mar 23, 2016 29.73 29.87 28.83 29.15 4,911,710 -0.74(-2.49%)
Mar 22, 2016 29.69 30.19 29.62 29.90 4,188,910 +0.16(+0.53%)
Mar 21, 2016 29.54 30.00 29.40 29.74 3,923,955 +0.17(+0.57%)
Mar 18, 2016 30.26 30.26 29.10 29.57 9,659,665 -0.81(-2.68%)
Mar 17, 2016 30.20 31.09 30.19 30.38 6,871,225 +0.23(+0.77%)
Mar 16, 2016 29.18 30.16 28.91 30.15 4,934,480 +0.89(+3.06%)
Mar 15, 2016 28.98 29.53 28.86 29.26 12,737,360 -0.06(-0.20%)
Mar 14, 2016 28.64 29.96 28.64 29.32 5,720,025 +0.49(+1.71%)
Mar 11, 2016 28.40 28.96 28.20 28.82 6,150,310 +0.94(+3.39%)
Mar 10, 2016 28.03 28.40 27.46 27.88 5,435,960 -0.21(-0.76%)
Mar 09, 2016 27.87 28.12 27.26 28.09 4,894,705 +0.56(+2.03%)
Mar 08, 2016 28.14 28.59 27.45 27.54 5,904,390 -0.79(-2.78%)
Mar 07, 2016 28.33 28.64 27.93 28.32 4,964,510 -0.02(-0.08%)
Mar 04, 2016 28.25 28.98 28.06 28.35 6,709,810 +0.33(+1.19%)
Mar 03, 2016 26.98 28.24 26.97 28.01 5,128,180 +0.83(+3.05%)
Mar 02, 2016 28.14 28.34 26.52 27.18 7,382,395 -0.57(-2.05%)
Mar 01, 2016 27.22 28.03 27.00 27.75 6,707,515 +0.83(+3.09%)
Feb 29, 2016 27.03 27.33 26.83 26.92 6,594,020 -0.15(-0.57%)
Feb 26, 2016 27.55 28.52 27.06 27.08 8,210,515 -0.17(-0.62%)
Feb 25, 2016 29.38 29.38 26.40 27.25 18,388,865 -4.73(-14.80%)
Feb 24, 2016 31.16 32.09 30.40 31.98 4,160,995 +0.51(+1.61%)
Feb 23, 2016 32.07 32.12 30.96 31.47 4,011,855 -0.54(-1.69%)
Feb 22, 2016 31.38 32.51 31.38 32.02 4,728,855 +1.23(+3.99%)
Feb 19, 2016 30.21 31.05 30.12 30.79 3,997,795 +0.33(+1.10%)
Feb 18, 2016 31.40 31.53 30.10 30.45 3,792,295 -0.74(-2.37%)
Feb 17, 2016 30.40 31.34 29.61 31.19 5,609,875 +1.06(+3.53%)
Feb 16, 2016 28.68 30.60 28.68 30.13 8,989,185 +2.44(+8.82%)
Feb 12, 2016 28.09 27.69 27.69 27.69 6,145,500 +0.32(+1.15%)
Feb 11, 2016 26.81 27.91 26.50 27.37 3,083,110 -0.27(-0.97%)
Feb 10, 2016 27.59 28.08 27.50 27.64 3,109,520 +0.36(+1.31%)
Feb 09, 2016 26.34 27.80 25.92 27.28 5,764,205 +0.65(+2.46%)
Feb 08, 2016 27.34 27.60 26.02 26.63 6,303,760 -1.27(-4.55%)
Feb 05, 2016 30.28 30.28 27.78 27.89 5,864,090 -2.24(-7.45%)
Feb 04, 2016 29.89 30.56 29.79 30.14 3,576,385 +0.23(+0.78%)
Feb 03, 2016 30.99 31.10 29.23 29.90 6,048,880 -1.04(-3.37%)
Feb 02, 2016 31.00 31.37 30.82 30.95 4,571,210 -0.36(-1.14%)
Feb 01, 2016 31.17 31.48 30.71 31.30 4,101,390 +0.07(+0.24%)
Jan 29, 2016 31.12 31.51 30.84 31.23 5,937,175 +0.48(+1.55%)
Jan 28, 2016 31.06 31.33 30.40 30.75 5,184,680 -0.06(-0.19%)
Jan 27, 2016 30.55 31.10 30.22 30.81 5,028,015 +0.33(+1.08%)
Jan 26, 2016 31.15 31.19 30.10 30.48 6,158,000 -1.22(-3.84%)
Jan 25, 2016 30.80 32.18 30.62 31.70 4,171,890 +1.00(+3.24%)
Jan 22, 2016 32.44 32.60 30.23 30.70 8,354,975 -1.13(-3.56%)
Jan 21, 2016 32.11 32.29 31.40 31.83 5,604,245 -0.23(-0.72%)
Jan 20, 2016 31.37 32.28 30.90 32.06 5,088,810 -0.27(-0.82%)
Jan 19, 2016 31.66 32.98 31.66 32.33 6,922,915 +1.33(+4.30%)
Jan 15, 2016 31.61 31.00 31.00 31.00 5,006,500 -1.71(-5.22%)
Jan 14, 2016 31.40 32.85 31.12 32.70 4,399,315 +1.14(+3.62%)
Jan 13, 2016 32.40 32.40 31.47 31.56 3,320,180 -0.61(-1.90%)
Jan 12, 2016 32.06 32.28 31.69 32.17 3,872,700 +0.41(+1.30%)
Jan 11, 2016 32.00 32.70 31.05 31.76 6,052,765 -0.93(-2.86%)
Jan 08, 2016 33.42 34.00 32.58 32.69 4,829,630 -0.38(-1.15%)
Jan 07, 2016 33.06 33.50 32.56 33.07 6,584,135 -1.66(-4.78%)
Jan 06, 2016 34.40 35.14 34.10 34.73 4,790,675 -0.04(-0.11%)
Jan 05, 2016 34.61 35.00 34.30 34.77 3,657,600 +0.35(+1.01%)
Jan 04, 2016 34.43 34.69 33.01 34.42 5,596,175 -1.82(-5.03%)
Dec 31, 2015 36.01 36.25 36.25 36.25 2,461,000 +0.12(+0.33%)
Dec 30, 2015 36.81 36.95 36.03 36.13 3,423,370 -0.82(-2.21%)
Dec 29, 2015 36.48 37.29 36.48 36.95 2,020,450 +0.60(+1.65%)
Dec 28, 2015 36.44 36.80 35.57 36.35 2,321,090 -0.42(-1.15%)
Dec 24, 2015 36.36 36.77 36.77 36.77 1,690,500 +0.35(+0.95%)
Dec 23, 2015 36.70 36.70 36.21 36.42 2,653,390 +0.14(+0.39%)
Dec 22, 2015 36.20 36.30 35.55 36.28 4,908,385 +0.28(+0.79%)
Dec 21, 2015 36.50 37.05 35.65 36.00 3,408,075 -0.36(-1.00%)
Dec 18, 2015 36.41 36.60 35.49 36.36 4,965,530 -0.11(-0.30%)
Dec 17, 2015 37.00 37.17 36.22 36.47 3,732,895 -0.40(-1.07%)
Dec 16, 2015 36.66 36.99 36.17 36.87 3,666,885 +0.73(+2.03%)
Dec 15, 2015 35.60 36.79 35.60 36.13 6,367,065 +0.62(+1.74%)
Dec 14, 2015 34.56 35.54 34.40 35.52 5,038,005 +1.01(+2.93%)
Dec 11, 2015 35.01 35.28 33.89 34.51 8,015,490 -0.93(-2.62%)
Dec 10, 2015 35.39 35.99 34.91 35.43 5,157,850 +0.13(+0.38%)
Dec 09, 2015 35.97 36.33 35.22 35.30 6,529,850 -0.80(-2.22%)
Dec 08, 2015 34.64 36.26 34.32 36.10 6,126,960 +0.51(+1.44%)
Dec 07, 2015 35.62 35.79 34.92 35.59 6,626,855 -0.24(-0.67%)
Dec 04, 2015 34.02 35.98 34.00 35.83 8,251,200 +1.77(+5.20%)
Dec 03, 2015 34.31 35.22 33.88 34.06 9,527,460 -0.13(-0.37%)
Dec 02, 2015 33.10 34.40 32.77 34.18 8,437,630 +1.30(+3.94%)
Dec 01, 2015 32.90 33.06 32.25 32.89 9,401,405 -0.44(-1.33%)
Nov 30, 2015 33.00 33.33 32.25 33.33 35,907,860 +0.53(+1.62%)
Nov 27, 2015 33.56 33.57 31.71 32.80 7,100,795 -1.08(-3.20%)
Nov 25, 2015 34.00 33.89 33.89 33.89 6,490,000 +0.89(+2.70%)
Nov 24, 2015 32.82 33.10 32.51 33.00 4,906,940 +0.02(+0.07%)
Nov 23, 2015 33.00 33.67 32.84 32.97 5,630,355 +0.24(+0.73%)
Nov 20, 2015 32.00 32.95 31.87 32.74 6,489,425 +0.89(+2.80%)
Nov 19, 2015 31.28 32.16 31.20 31.84 5,622,395 +0.99(+3.21%)
Nov 18, 2015 30.29 30.95 30.00 30.85 6,149,450 +0.72(+2.38%)
Nov 17, 2015 29.36 30.30 29.36 30.14 5,978,685 +0.97(+3.33%)
Nov 16, 2015 29.05 29.54 28.16 29.17 6,851,595 -0.46(-1.54%)
Nov 13, 2015 30.63 31.19 29.60 29.62 9,511,600 -1.05(-3.41%)
Nov 12, 2015 31.60 31.87 30.56 30.67 15,012,470 +0.65(+2.18%)
Nov 11, 2015 29.72 30.30 29.51 30.01 5,974,675 +0.59(+2.01%)
Nov 10, 2015 29.46 29.66 28.87 29.42 5,080,855 -0.28(-0.95%)
Nov 09, 2015 29.40 30.09 29.20 29.70 4,467,060 +0.34(+1.16%)
Nov 06, 2015 29.00 29.54 28.78 29.36 3,424,180 +0.39(+1.35%)
Nov 05, 2015 29.38 29.80 28.68 28.97 4,820,770 -0.34(-1.17%)
Nov 04, 2015 28.85 29.58 28.85 29.32 3,852,520 +0.80(+2.80%)
Nov 03, 2015 28.69 29.00 28.44 28.52 3,361,195 -0.36(-1.25%)
Nov 02, 2015 28.95 29.29 28.68 28.88 4,125,735 -0.03(-0.09%)
Oct 30, 2015 28.40 29.39 28.35 28.91 3,741,640 +0.74(+2.62%)
Oct 29, 2015 28.48 28.63 27.90 28.17 2,279,435 -0.44(-1.53%)
Oct 28, 2015 28.64 28.64 28.11 28.61 2,655,685 +0.10(+0.36%)
Oct 27, 2015 28.28 28.77 28.20 28.50 3,269,065 +0.33(+1.17%)
Oct 26, 2015 28.39 28.63 27.91 28.17 3,329,470 -0.15(-0.52%)
Oct 23, 2015 28.68 28.74 28.06 28.32 4,162,700 +0.48(+1.72%)
Oct 22, 2015 27.68 28.14 27.44 27.84 3,431,015 +0.41(+1.48%)
Oct 21, 2015 27.80 27.80 26.96 27.43 3,506,655 -0.41(-1.46%)
Oct 20, 2015 27.62 27.88 27.35 27.84 2,762,885 +0.20(+0.74%)
Oct 19, 2015 27.60 27.95 27.29 27.64 5,685,135 -0.32(-1.14%)
Oct 16, 2015 26.88 28.16 26.47 27.95 7,206,360 +1.28(+4.78%)
Oct 15, 2015 26.24 26.78 26.15 26.68 4,457,410 +0.82(+3.19%)
Oct 14, 2015 26.65 26.80 25.76 25.85 4,033,195 -0.61(-2.31%)
Oct 13, 2015 26.03 26.69 25.99 26.47 2,251,605 +0.17(+0.65%)
Oct 12, 2015 26.09 26.80 26.09 26.30 3,066,385 +0.46(+1.80%)
Oct 09, 2015 26.35 26.49 25.75 25.83 2,522,600 -0.31(-1.19%)
Oct 08, 2015 25.60 26.56 25.32 26.14 3,253,830 +0.49(+1.92%)
Oct 07, 2015 25.70 26.06 25.10 25.65 3,197,260 +0.44(+1.75%)
Oct 06, 2015 25.63 25.90 24.97 25.21 2,949,635 -0.63(-2.42%)
Oct 05, 2015 24.60 26.20 24.20 25.83 6,337,265 +1.29(+5.27%)
Oct 02, 2015 23.43 25.05 23.28 24.54 4,301,610 +1.06(+4.51%)
Oct 01, 2015 24.16 24.30 23.20 23.48 2,678,965 -0.54(-2.26%)
Sep 30, 2015 23.98 24.81 23.91 24.02 3,870,380 +0.31(+1.29%)
Sep 29, 2015 22.64 23.91 22.50 23.72 3,840,770 +0.85(+3.71%)
Sep 28, 2015 22.60 22.97 22.42 22.87 2,840,230 +0.24(+1.08%)
Sep 25, 2015 22.71 22.85 22.42 22.62 2,239,025 +0.04(+0.19%)
Sep 24, 2015 22.58 22.88 22.13 22.58 2,933,580 -0.32(-1.39%)
Sep 23, 2015 22.68 22.95 22.42 22.90 3,790,615 +0.16(+0.72%)
Sep 22, 2015 22.59 23.08 22.48 22.73 3,850,395 -0.28(-1.23%)
Sep 21, 2015 23.30 23.55 23.00 23.02 2,664,505 +0.01(+0.05%)
Sep 18, 2015 23.20 23.55 22.91 23.00 2,743,170 -0.27(-1.16%)
Sep 17, 2015 24.00 24.00 23.09 23.27 3,552,590 -0.50(-2.09%)
Sep 16, 2015 23.35 24.05 23.13 23.77 4,490,795 +0.80(+3.46%)
Sep 15, 2015 22.97 23.59 22.91 22.97 3,276,965 +0.01(+0.06%)
Sep 14, 2015 23.37 23.49 22.87 22.96 2,791,485 -0.53(-2.26%)
Sep 11, 2015 23.66 23.76 23.08 23.49 3,023,285 -0.37(-1.57%)
Sep 10, 2015 22.84 25.03 22.65 23.86 8,755,995 +1.02(+4.47%)
Sep 09, 2015 22.97 24.16 22.77 22.84 5,635,765 +0.37(+1.64%)
Sep 08, 2015 22.29 23.02 22.00 22.47 5,242,635 +0.94(+4.37%)
Sep 04, 2015 21.65 21.53 21.53 21.53 3,734,500 -0.31(-1.44%)
Sep 03, 2015 22.00 22.38 21.72 21.85 2,957,255 -0.05(-0.25%)
Sep 02, 2015 22.10 22.26 21.33 21.90 3,792,960 -0.14(-0.65%)
Sep 01, 2015 21.47 22.39 21.28 22.05 5,457,325 -0.19(-0.85%)
Aug 31, 2015 23.23 23.40 22.07 22.24 3,182,490 -1.35(-5.71%)
Aug 28, 2015 23.80 23.99 23.24 23.58 4,672,275 -0.59(-2.44%)
Aug 27, 2015 22.90 24.40 22.90 24.17 5,621,025 +1.89(+8.46%)
Aug 26, 2015 23.08 23.08 21.42 22.29 5,679,250 -0.22(-0.97%)
Aug 25, 2015 22.72 23.43 22.41 22.50 6,933,405 +1.08(+5.02%)
Aug 24, 2015 20.80 22.23 20.56 21.43 8,467,795 -1.41(-6.17%)
Aug 21, 2015 23.49 24.21 22.83 22.84 6,055,535 -1.11(-4.63%)
Aug 20, 2015 24.11 24.40 23.68 23.95 4,849,165 -0.47(-1.92%)
Aug 19, 2015 24.27 24.71 23.90 24.42 3,154,010 -0.08(-0.33%)
Aug 18, 2015 24.10 24.80 23.30 24.50 7,360,205 -0.30(-1.22%)
Aug 17, 2015 24.75 25.05 24.26 24.80 6,005,440 -0.41(-1.62%)
Aug 14, 2015 26.42 26.92 25.13 25.21 5,997,605 -1.57(-5.87%)
Aug 13, 2015 27.65 27.73 26.16 26.78 8,585,435 -1.46(-5.17%)
Aug 12, 2015 27.60 28.35 26.78 28.24 6,759,350 -0.07(-0.26%)
Aug 11, 2015 29.32 29.59 28.02 28.31 5,089,690 -1.53(-5.13%)
Aug 10, 2015 29.88 29.99 29.28 29.84 3,717,030 +0.29(+0.97%)
Aug 07, 2015 29.42 29.98 29.10 29.56 2,869,175 +0.35(+1.21%)
Aug 06, 2015 29.21 29.64 28.97 29.21 1,927,000 +0.10(+0.33%)
Aug 05, 2015 28.78 29.50 28.71 29.11 3,070,300 +0.43(+1.49%)
Aug 04, 2015 28.09 29.07 28.02 28.68 3,199,565 +0.92(+3.30%)
Aug 03, 2015 27.82 28.12 27.06 27.77 3,678,600 +0.04(+0.15%)
Jul 31, 2015 28.21 28.66 27.35 27.73 3,704,680 -0.48(-1.70%)
Jul 30, 2015 28.20 28.80 27.82 28.21 2,262,450 -0.09(-0.31%)
Jul 29, 2015 28.38 28.72 28.11 28.29 3,417,770 +0.20(+0.73%)
Jul 28, 2015 27.99 28.49 27.71 28.09 5,424,845 +0.37(+1.35%)
Jul 27, 2015 28.34 28.70 27.26 27.72 7,740,835 -2.01(-6.77%)
Jul 24, 2015 30.12 30.20 29.46 29.73 3,482,635 -0.39(-1.28%)
Jul 23, 2015 30.38 30.77 30.02 30.12 3,578,780 +0.08(+0.27%)
Jul 22, 2015 29.42 30.19 29.40 30.03 3,188,285 -0.18(-0.58%)
Jul 21, 2015 30.00 30.50 29.63 30.21 3,044,805 +0.18(+0.59%)
Jul 20, 2015 30.07 30.12 29.40 30.03 2,857,915 -0.15(-0.51%)
Jul 17, 2015 30.60 30.90 29.90 30.19 5,377,300 +0.04(+0.12%)
Jul 16, 2015 28.89 30.19 28.60 30.15 5,096,920 +1.78(+6.26%)
Jul 15, 2015 28.57 29.32 28.15 28.38 4,745,525 -0.67(-2.29%)
Jul 14, 2015 27.92 29.85 27.92 29.04 5,844,240 +0.83(+2.96%)
Jul 13, 2015 28.46 28.60 27.85 28.21 4,087,580 +0.22(+0.78%)
Jul 10, 2015 28.44 28.79 27.34 27.99 5,614,275 -0.20(-0.72%)
Jul 09, 2015 27.54 28.79 27.54 28.19 10,240,790 +1.72(+6.51%)
Jul 08, 2015 24.50 26.90 24.40 26.47 7,532,525 +0.51(+1.98%)
Jul 07, 2015 26.10 26.39 23.22 25.96 17,581,785 -0.84(-3.14%)
Jul 06, 2015 28.15 28.29 26.20 26.80 10,172,030 -2.19(-7.55%)
Jul 02, 2015 28.72 28.99 28.99 28.99 3,196,500 +0.16(+0.56%)
Jul 01, 2015 28.69 29.24 28.57 28.83 3,883,165 -0.15(-0.51%)
Jun 30, 2015 28.65 29.09 28.54 28.97 5,428,995 +0.85(+3.03%)
Jun 29, 2015 28.60 28.73 28.07 28.12 3,572,275 -0.77(-2.68%)
Jun 26, 2015 29.30 29.36 28.08 28.90 5,834,080 -0.51(-1.73%)
Jun 25, 2015 29.80 29.90 29.22 29.40 2,088,200 -0.23(-0.78%)
Jun 24, 2015 29.95 30.08 29.49 29.64 2,563,580 -0.44(-1.47%)
Jun 23, 2015 29.38 30.25 29.00 30.08 4,890,675 +1.10(+3.80%)
Jun 22, 2015 30.18 30.24 28.92 28.98 5,035,665 -0.90(-3.01%)
Jun 19, 2015 29.92 30.03 29.43 29.88 3,059,000 -0.27(-0.90%)
Jun 18, 2015 30.20 30.37 29.90 30.15 3,042,840 -0.11(-0.35%)
Jun 17, 2015 30.40 30.98 30.20 30.25 4,643,120 +0.28(+0.94%)
Jun 16, 2015 29.37 30.28 29.37 29.97 3,092,135 +0.33(+1.13%)
Jun 15, 2015 29.52 30.07 29.25 29.64 4,753,260 -0.36(-1.21%)
Jun 12, 2015 29.60 30.27 29.26 30.00 6,368,325 +0.30(+1.00%)
Jun 11, 2015 29.57 30.14 29.57 29.71 6,066,800 +0.29(+0.97%)
Jun 10, 2015 28.91 29.49 28.80 29.42 2,983,515 +0.58(+2.00%)
Jun 09, 2015 28.74 29.02 28.18 28.84 2,173,340 +0.03(+0.10%)
Jun 08, 2015 29.19 30.00 28.58 28.81 4,473,905 -0.30(-1.04%)
Jun 05, 2015 28.52 29.39 28.52 29.12 7,133,435 +0.48(+1.68%)
Jun 04, 2015 28.67 28.88 28.54 28.64 3,896,850 -0.19(-0.67%)
Jun 03, 2015 29.26 29.28 28.77 28.83 3,545,585 -0.06(-0.20%)
Jun 02, 2015 28.63 29.03 28.62 28.89 4,588,045 +0.05(+0.18%)
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.