Netease Inc ADR (NQ: NTES )

114.06 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.130 6.170 6.000 6.072 4,799,295 -0.06(-0.95%)
May 27, 2010 5.900 6.174 5.876 6.130 6,022,380 +0.30(+5.22%)
May 26, 2010 5.788 5.980 5.770 5.826 4,534,110 +0.04(+0.73%)
May 25, 2010 5.788 5.802 5.576 5.784 7,504,600 -0.19(-3.25%)
May 24, 2010 5.968 6.030 5.890 5.978 6,152,455 -0.05(-0.86%)
May 21, 2010 5.882 6.140 5.876 6.030 7,371,640 +0.02(+0.40%)
May 20, 2010 5.966 6.100 5.232 6.006 24,257,555 -0.22(-3.47%)
May 19, 2010 6.120 6.306 6.064 6.222 7,623,825 -0.04(-0.70%)
May 18, 2010 6.432 6.474 5.970 6.266 12,352,130 -0.16(-2.55%)
May 17, 2010 6.562 6.662 6.322 6.430 8,241,375 -0.22(-3.31%)
May 14, 2010 6.680 6.680 6.542 6.650 2,114,815 -0.04(-0.66%)
May 13, 2010 6.660 6.798 6.630 6.694 2,414,340 -0.00(-0.03%)
May 12, 2010 6.610 6.724 6.610 6.696 3,605,575 +0.08(+1.21%)
May 11, 2010 6.678 6.704 6.562 6.616 3,005,640 -0.11(-1.66%)
May 10, 2010 6.708 6.824 6.666 6.728 2,707,560 +0.30(+4.73%)
May 07, 2010 6.520 6.520 6.160 6.424 6,090,785 +0.01(+0.22%)
May 06, 2010 6.502 6.624 5.986 6.410 6,477,990 -0.15(-2.23%)
May 05, 2010 6.592 6.686 6.463 6.556 2,608,040 +0.01(+0.09%)
May 04, 2010 6.780 6.822 6.502 6.550 6,129,850 -0.33(-4.80%)
May 03, 2010 6.940 6.967 6.780 6.880 3,555,220 -0.10(-1.46%)
Apr 30, 2010 7.152 7.176 6.950 6.982 2,723,940 -0.12(-1.69%)
Apr 29, 2010 7.062 7.270 7.000 7.102 4,276,085 +0.10(+1.40%)
Apr 28, 2010 7.388 7.392 6.996 7.004 4,243,690 -0.29(-3.98%)
Apr 27, 2010 7.470 7.518 7.266 7.294 2,877,965 -0.19(-2.51%)
Apr 26, 2010 7.410 7.580 7.376 7.482 4,962,010 +0.09(+1.16%)
Apr 23, 2010 7.284 7.402 7.246 7.396 3,146,290 +0.11(+1.48%)
Apr 22, 2010 7.108 7.308 7.004 7.288 3,966,100 +0.15(+2.10%)
Apr 21, 2010 7.256 7.320 7.036 7.138 5,993,670 -0.10(-1.41%)
Apr 20, 2010 7.040 7.240 6.968 7.240 4,679,385 +0.21(+2.96%)
Apr 19, 2010 6.964 7.068 6.876 7.032 3,953,755 +0.01(+0.17%)
Apr 16, 2010 7.086 7.158 6.964 7.020 4,482,660 -0.14(-2.01%)
Apr 15, 2010 7.244 7.258 7.150 7.164 4,478,690 -0.12(-1.59%)
Apr 14, 2010 7.316 7.460 7.250 7.280 4,101,265 +0.03(+0.41%)
Apr 13, 2010 7.152 7.298 6.964 7.250 5,433,445 +0.05(+0.67%)
Apr 12, 2010 7.402 7.436 7.174 7.202 5,455,880 -0.22(-2.96%)
Apr 09, 2010 7.350 7.432 7.304 7.422 2,545,005 +0.10(+1.42%)
Apr 08, 2010 7.216 7.378 7.128 7.318 2,656,845 +0.11(+1.58%)
Apr 07, 2010 7.314 7.330 7.192 7.204 3,381,315 -0.10(-1.32%)
Apr 06, 2010 7.194 7.336 7.188 7.300 2,917,670 +0.11(+1.59%)
Apr 05, 2010 7.212 7.284 7.168 7.186 3,401,315 -0.02(-0.31%)
Apr 01, 2010 7.102 7.208 7.208 7.208 5,582,500 +0.10(+1.46%)
Mar 31, 2010 7.278 7.282 7.094 7.104 6,529,655 -0.24(-3.29%)
Mar 30, 2010 7.390 7.460 7.306 7.346 3,305,345 -0.00(-0.03%)
Mar 29, 2010 7.260 7.354 7.230 7.348 1,622,720 +0.09(+1.30%)
Mar 26, 2010 7.328 7.474 7.204 7.254 6,629,835 -0.03(-0.41%)
Mar 25, 2010 7.552 7.577 7.284 7.284 11,405,305 -0.19(-2.52%)
Mar 24, 2010 7.702 7.710 7.376 7.472 15,112,795 -0.31(-3.93%)
Mar 23, 2010 8.042 8.042 7.762 7.778 2,739,460 -0.26(-3.28%)
Mar 22, 2010 8.044 8.120 7.962 8.042 2,048,820 -0.08(-0.98%)
Mar 19, 2010 8.302 8.332 8.104 8.122 2,038,040 -0.13(-1.60%)
Mar 18, 2010 8.166 8.326 8.122 8.254 3,196,780 +0.11(+1.39%)
Mar 17, 2010 8.022 8.170 7.968 8.141 3,925,965 +0.16(+2.02%)
Mar 16, 2010 8.004 8.060 7.928 7.980 2,720,130 -0.03(-0.32%)
Mar 15, 2010 7.974 8.156 7.970 8.006 2,460,870 -0.03(-0.42%)
Mar 12, 2010 8.044 8.168 8.026 8.040 2,356,960 +0.03(+0.42%)
Mar 11, 2010 7.908 8.008 7.838 8.006 1,547,635 +0.04(+0.50%)
Mar 10, 2010 8.000 8.034 7.938 7.966 2,201,070 -0.01(-0.08%)
Mar 09, 2010 7.884 8.014 7.874 7.972 2,688,890 +0.02(+0.28%)
Mar 08, 2010 7.760 7.964 7.760 7.950 3,330,655 +0.11(+1.43%)
Mar 05, 2010 7.698 7.840 7.638 7.838 2,737,840 +0.24(+3.16%)
Mar 04, 2010 7.378 7.612 7.364 7.598 2,673,265 +0.18(+2.45%)
Mar 03, 2010 7.528 7.590 7.376 7.416 3,270,065 -0.14(-1.85%)
Mar 02, 2010 7.756 7.756 7.536 7.556 4,381,005 -0.11(-1.38%)
Mar 01, 2010 7.756 7.778 7.550 7.662 5,996,450 -0.11(-1.42%)
Feb 26, 2010 7.650 7.894 7.640 7.772 6,216,325 +0.10(+1.28%)
Feb 25, 2010 7.598 7.710 7.402 7.674 7,605,015 +0.03(+0.34%)
Feb 24, 2010 7.538 7.750 7.498 7.648 5,635,885 +0.16(+2.14%)
Feb 23, 2010 7.490 7.514 7.318 7.488 2,839,130 +0.00(+0.00%)
Feb 22, 2010 7.600 7.600 7.424 7.488 3,719,740 -0.06(-0.82%)
Feb 19, 2010 7.558 7.622 7.504 7.550 3,307,725 -0.08(-1.00%)
Feb 18, 2010 7.602 7.640 7.506 7.626 2,422,810 -0.00(-0.03%)
Feb 17, 2010 7.570 7.654 7.570 7.628 3,058,285 +0.04(+0.53%)
Feb 16, 2010 7.470 7.612 7.450 7.588 5,208,940 +0.10(+1.39%)
Feb 12, 2010 7.410 7.484 7.484 7.484 17,953,000 +0.53(+7.56%)
Feb 11, 2010 6.806 7.028 6.804 6.958 3,368,180 +0.16(+2.41%)
Feb 10, 2010 6.790 6.843 6.650 6.794 3,260,930 -0.04(-0.59%)
Feb 09, 2010 6.908 6.908 6.762 6.834 2,570,160 +0.05(+0.71%)
Feb 08, 2010 6.602 6.966 6.600 6.786 8,637,495 +0.29(+4.40%)
Feb 05, 2010 6.576 6.610 6.384 6.500 6,237,045 -0.12(-1.81%)
Feb 04, 2010 6.798 6.806 6.604 6.620 3,431,625 -0.23(-3.33%)
Feb 03, 2010 6.738 7.054 6.738 6.848 6,668,265 +0.11(+1.69%)
Feb 02, 2010 6.592 6.768 6.570 6.734 3,366,900 +0.14(+2.06%)
Feb 01, 2010 6.540 6.662 6.504 6.598 4,098,495 +0.04(+0.58%)
Jan 29, 2010 6.562 6.688 6.514 6.560 3,647,600 +0.01(+0.18%)
Jan 28, 2010 6.706 6.752 6.502 6.548 7,267,725 -0.12(-1.83%)
Jan 27, 2010 6.624 6.724 6.574 6.670 8,230,190 +0.10(+1.46%)
Jan 26, 2010 6.678 6.718 6.466 6.574 5,820,330 -0.20(-2.92%)
Jan 25, 2010 6.692 6.966 6.668 6.772 9,119,460 +0.07(+1.09%)
Jan 22, 2010 7.184 7.184 6.664 6.699 9,932,780 -0.45(-6.31%)
Jan 21, 2010 7.270 7.394 7.130 7.150 4,947,515 -0.09(-1.19%)
Jan 20, 2010 7.434 7.434 7.202 7.236 6,151,675 -0.20(-2.74%)
Jan 19, 2010 7.478 7.574 7.420 7.440 4,723,680 -0.02(-0.29%)
Jan 15, 2010 7.828 7.462 7.462 7.462 7,775,500 -0.37(-4.68%)
Jan 14, 2010 7.652 7.876 7.540 7.828 3,844,870 +0.16(+2.06%)
Jan 13, 2010 7.998 7.998 7.612 7.670 5,831,005 -0.00(-0.05%)
Jan 12, 2010 7.572 7.775 7.492 7.674 7,336,620 -0.13(-1.64%)
Jan 11, 2010 8.040 8.070 7.762 7.802 3,880,415 -0.16(-1.98%)
Jan 08, 2010 8.088 8.106 7.944 7.960 4,393,295 -0.15(-1.87%)
Jan 07, 2010 8.220 8.270 8.082 8.112 3,962,300 -0.27(-3.20%)
Jan 06, 2010 8.342 8.462 8.280 8.380 4,186,985 +0.01(+0.12%)
Jan 05, 2010 8.294 8.378 8.200 8.370 5,493,965 +0.04(+0.46%)
Jan 04, 2010 7.598 8.350 7.572 8.332 10,887,900 +0.81(+10.74%)
Dec 31, 2009 7.388 7.524 7.524 7.524 2,866,500 +0.12(+1.65%)
Dec 30, 2009 7.512 7.530 7.352 7.402 2,979,440 -0.11(-1.41%)
Dec 29, 2009 7.552 7.552 7.450 7.508 1,683,885 +0.04(+0.48%)
Dec 28, 2009 7.514 7.596 7.454 7.472 2,240,500 -0.07(-0.90%)
Dec 24, 2009 7.532 7.598 7.530 7.540 803,860 +0.04(+0.53%)
Dec 23, 2009 7.414 7.538 7.384 7.500 5,201,890 +0.07(+0.94%)
Dec 22, 2009 7.504 7.518 7.386 7.430 1,707,765 -0.02(-0.32%)
Dec 21, 2009 7.444 7.544 7.443 7.454 3,157,305 +0.01(+0.19%)
Dec 18, 2009 7.496 7.505 7.394 7.440 6,828,300 -0.06(-0.83%)
Dec 17, 2009 7.570 7.570 7.462 7.502 3,918,570 -0.02(-0.32%)
Dec 16, 2009 7.500 7.596 7.452 7.526 5,237,435 +0.12(+1.65%)
Dec 15, 2009 7.370 7.482 7.366 7.404 6,264,735 +0.00(+0.00%)
Dec 14, 2009 7.350 7.422 7.278 7.404 3,945,345 +0.08(+1.06%)
Dec 11, 2009 7.326 7.354 7.211 7.326 3,540,815 +0.06(+0.88%)
Dec 10, 2009 7.236 7.320 7.214 7.262 6,476,145 +0.02(+0.30%)
Dec 09, 2009 7.370 7.380 7.209 7.240 7,551,540 -0.12(-1.63%)
Dec 08, 2009 7.386 7.450 7.332 7.360 4,232,450 -0.09(-1.15%)
Dec 07, 2009 7.540 7.576 7.392 7.446 4,691,530 -0.10(-1.30%)
Dec 04, 2009 7.750 7.800 7.414 7.544 8,056,875 -0.21(-2.66%)
Dec 03, 2009 7.958 7.988 7.748 7.750 6,466,045 -0.20(-2.56%)
Dec 02, 2009 8.006 8.110 7.900 7.954 6,024,435 +0.00(+0.03%)
Dec 01, 2009 7.698 7.966 7.670 7.952 6,336,160 +0.30(+3.97%)
Nov 30, 2009 7.494 7.764 7.488 7.648 5,423,875 +0.18(+2.41%)
Nov 27, 2009 7.356 7.528 7.268 7.468 2,375,080 -0.09(-1.19%)
Nov 25, 2009 7.510 7.580 7.446 7.558 2,547,930 +0.06(+0.83%)
Nov 24, 2009 7.516 7.538 7.410 7.496 5,923,835 -0.07(-0.98%)
Nov 23, 2009 7.730 7.800 7.500 7.570 7,830,390 -0.08(-1.05%)
Nov 20, 2009 7.432 7.656 7.376 7.650 9,120,970 +0.21(+2.82%)
Nov 19, 2009 7.412 7.590 7.212 7.440 25,059,810 -0.70(-8.58%)
Nov 18, 2009 8.326 8.390 8.048 8.138 8,220,085 -0.25(-2.98%)
Nov 17, 2009 8.320 8.470 8.254 8.388 7,091,420 +0.09(+1.11%)
Nov 16, 2009 8.084 8.342 8.062 8.296 5,850,550 +0.29(+3.67%)
Nov 13, 2009 8.154 8.310 7.870 8.002 9,542,580 -0.33(-3.94%)
Nov 12, 2009 8.450 8.470 8.306 8.330 5,347,955 -0.14(-1.65%)
Nov 11, 2009 8.432 8.478 8.384 8.470 3,730,915 +0.11(+1.34%)
Nov 10, 2009 8.350 8.400 8.290 8.358 2,789,055 -0.04(-0.50%)
Nov 09, 2009 8.222 8.486 8.204 8.400 5,549,710 +0.26(+3.24%)
Nov 06, 2009 7.868 8.176 7.848 8.136 6,732,060 +0.21(+2.68%)
Nov 05, 2009 7.844 7.984 7.844 7.924 7,786,525 +0.01(+0.10%)
Nov 04, 2009 7.712 7.948 7.514 7.916 9,165,695 +0.29(+3.75%)
Nov 03, 2009 7.362 7.662 7.340 7.630 10,150,790 +0.09(+1.22%)
Nov 02, 2009 7.212 7.588 7.128 7.538 24,398,435 -0.19(-2.41%)
Oct 30, 2009 7.662 7.772 7.628 7.724 9,638,780 +0.03(+0.34%)
Oct 29, 2009 7.254 7.778 7.254 7.698 11,190,665 +0.50(+6.92%)
Oct 28, 2009 7.200 7.320 7.118 7.200 9,422,655 +0.06(+0.81%)
Oct 27, 2009 7.402 7.460 7.084 7.142 13,384,335 -0.34(-4.57%)
Oct 26, 2009 7.400 7.638 7.326 7.484 8,812,275 +0.00(+0.05%)
Oct 23, 2009 7.488 7.534 7.346 7.480 5,403,770 -0.03(-0.40%)
Oct 22, 2009 7.612 7.634 7.280 7.510 10,979,145 -0.10(-1.26%)
Oct 21, 2009 7.660 7.876 7.600 7.606 6,282,465 -0.17(-2.24%)
Oct 20, 2009 7.718 7.944 7.688 7.780 4,605,110 -0.09(-1.17%)
Oct 19, 2009 7.726 7.922 7.612 7.872 7,031,765 +0.18(+2.31%)
Oct 16, 2009 7.980 7.980 7.650 7.694 9,820,175 -0.26(-3.32%)
Oct 15, 2009 8.000 8.174 7.918 7.958 8,105,015 -0.04(-0.50%)
Oct 14, 2009 8.245 8.296 7.936 7.998 17,886,960 -0.12(-1.53%)
Oct 13, 2009 7.784 8.180 7.700 8.122 33,002,800 +0.45(+5.89%)
Oct 12, 2009 8.018 8.130 7.230 7.670 45,982,215 -0.43(-5.33%)
Oct 09, 2009 8.214 8.266 7.900 8.102 22,058,130 -0.24(-2.83%)
Oct 08, 2009 8.900 8.900 8.286 8.338 15,886,840 -0.55(-6.17%)
Oct 07, 2009 8.896 8.990 8.761 8.886 4,848,420 -0.01(-0.11%)
Oct 06, 2009 8.632 8.952 8.622 8.896 7,209,390 +0.30(+3.44%)
Oct 05, 2009 8.762 8.848 8.544 8.600 11,756,400 -0.19(-2.14%)
Oct 02, 2009 8.800 9.064 8.752 8.788 6,815,900 -0.17(-1.88%)
Oct 01, 2009 9.154 9.336 8.834 8.956 6,181,750 -0.18(-1.97%)
Sep 30, 2009 9.134 9.202 8.802 9.136 6,515,920 +0.06(+0.66%)
Sep 29, 2009 8.850 9.130 8.700 9.076 8,054,895 +0.26(+2.93%)
Sep 28, 2009 8.998 9.012 8.780 8.818 5,856,535 -0.06(-0.63%)
Sep 25, 2009 9.178 9.352 8.834 8.874 10,405,505 -0.31(-3.42%)
Sep 24, 2009 9.400 9.450 9.010 9.188 13,218,335 -0.21(-2.26%)
Sep 23, 2009 9.012 9.700 9.012 9.400 22,961,305 +0.42(+4.68%)
Sep 22, 2009 8.798 9.100 8.780 8.980 11,960,410 +0.22(+2.53%)
Sep 21, 2009 9.058 9.060 8.626 8.758 11,116,645 -0.29(-3.21%)
Sep 18, 2009 9.120 9.120 8.848 9.048 7,867,595 -0.05(-0.51%)
Sep 17, 2009 8.970 9.194 8.810 9.094 9,708,085 +0.22(+2.50%)
Sep 16, 2009 8.574 8.918 8.572 8.872 18,388,375 +0.44(+5.24%)
Sep 15, 2009 8.534 8.570 8.290 8.430 13,967,830 -0.08(-0.99%)
Sep 14, 2009 8.648 8.692 8.498 8.514 7,517,585 -0.18(-2.05%)
Sep 11, 2009 8.916 8.982 8.656 8.692 5,802,840 -0.19(-2.18%)
Sep 10, 2009 8.932 9.078 8.830 8.886 3,951,140 -0.10(-1.16%)
Sep 09, 2009 8.872 9.088 8.826 8.990 7,025,255 +0.14(+1.63%)
Sep 08, 2009 8.600 8.958 8.592 8.846 8,445,345 +0.34(+4.02%)
Sep 04, 2009 8.300 8.514 8.260 8.504 3,390,495 +0.24(+2.90%)
Sep 03, 2009 8.396 8.398 8.228 8.264 8,909,335 -0.02(-0.24%)
Sep 02, 2009 8.220 8.338 8.200 8.284 4,364,385 +0.00(+0.05%)
Sep 01, 2009 8.340 8.586 8.262 8.280 6,857,425 -0.12(-1.41%)
Aug 31, 2009 8.432 8.462 8.178 8.398 6,618,040 -0.01(-0.14%)
Aug 28, 2009 8.598 8.656 8.288 8.410 6,526,820 -0.08(-0.94%)
Aug 27, 2009 8.590 8.594 8.370 8.490 7,422,420 -0.07(-0.86%)
Aug 26, 2009 8.494 8.596 8.450 8.564 6,057,075 +0.05(+0.56%)
Aug 25, 2009 8.494 8.570 8.410 8.516 4,073,380 +0.06(+0.71%)
Aug 24, 2009 8.590 8.676 8.444 8.456 4,683,990 -0.04(-0.52%)
Aug 21, 2009 8.438 8.550 8.336 8.500 9,472,360 +0.15(+1.82%)
Aug 20, 2009 8.288 8.460 8.288 8.348 5,600,915 +0.06(+0.72%)
Aug 19, 2009 8.000 8.384 7.954 8.288 7,731,910 +0.01(+0.14%)
Aug 18, 2009 8.086 8.288 7.984 8.276 9,867,165 +0.23(+2.91%)
Aug 17, 2009 7.976 8.080 7.520 8.042 13,510,440 -0.26(-3.11%)
Aug 14, 2009 8.350 8.600 8.190 8.300 17,115,170 -0.07(-0.81%)
Aug 13, 2009 8.360 8.638 8.050 8.368 43,810,090 -0.96(-10.31%)
Aug 12, 2009 9.002 9.388 8.904 9.330 13,442,770 +0.33(+3.64%)
Aug 11, 2009 9.010 9.376 8.958 9.002 9,448,420 -0.07(-0.77%)
Aug 10, 2009 8.750 9.098 8.732 9.072 9,009,245 +0.32(+3.68%)
Aug 07, 2009 8.878 9.030 8.694 8.750 5,630,755 -0.05(-0.52%)
Aug 06, 2009 8.982 9.012 8.666 8.796 10,151,500 -0.32(-3.53%)
Aug 05, 2009 8.920 9.132 8.654 9.118 11,197,280 +0.06(+0.68%)
Aug 04, 2009 9.166 9.178 8.985 9.056 6,167,050 -0.12(-1.35%)
Aug 03, 2009 8.990 9.338 8.984 9.180 11,661,540 +0.37(+4.18%)
Jul 31, 2009 8.658 8.920 8.608 8.812 8,828,620 +0.25(+2.87%)
Jul 30, 2009 8.404 8.736 8.342 8.566 9,298,335 +0.20(+2.37%)
Jul 29, 2009 8.340 8.396 8.202 8.368 7,510,465 +0.03(+0.34%)
Jul 28, 2009 8.170 8.486 8.084 8.340 9,957,300 +0.10(+1.24%)
Jul 27, 2009 8.470 8.576 8.130 8.238 13,783,215 -0.20(-2.35%)
Jul 24, 2009 8.554 8.640 8.294 8.436 12,982,890 -0.24(-2.74%)
Jul 23, 2009 8.834 8.960 8.624 8.674 15,119,465 -0.05(-0.53%)
Jul 22, 2009 8.298 8.934 8.188 8.720 19,023,900 +0.40(+4.76%)
Jul 21, 2009 8.292 8.382 8.014 8.324 12,489,795 +0.13(+1.56%)
Jul 20, 2009 7.992 8.292 7.910 8.196 11,773,985 +0.36(+4.62%)
Jul 17, 2009 7.848 8.020 7.768 7.834 17,371,715 +0.16(+2.03%)
Jul 16, 2009 7.382 7.708 7.288 7.678 16,367,240 +0.45(+6.17%)
Jul 15, 2009 7.210 7.416 7.154 7.232 13,343,385 +0.14(+2.00%)
Jul 14, 2009 7.040 7.158 7.014 7.090 7,048,435 +0.09(+1.26%)
Jul 13, 2009 6.832 7.040 6.696 7.002 10,771,260 +0.14(+1.98%)
Jul 10, 2009 6.884 6.926 6.726 6.866 4,757,685 +0.02(+0.23%)
Jul 09, 2009 6.592 6.954 6.592 6.850 11,090,310 +0.33(+5.00%)
Jul 08, 2009 6.798 6.956 6.283 6.524 18,772,060 -0.28(-4.17%)
Jul 07, 2009 6.784 7.030 6.732 6.808 12,458,390 +0.03(+0.38%)
Jul 06, 2009 6.582 6.784 6.530 6.782 7,730,310 +0.08(+1.13%)
Jul 02, 2009 6.794 6.848 6.464 6.706 9,351,835 -0.22(-3.18%)
Jul 01, 2009 6.958 7.142 6.704 6.926 13,956,925 -0.11(-1.56%)
Jun 30, 2009 7.058 7.232 6.880 7.036 12,592,520 -0.16(-2.17%)
Jun 29, 2009 7.652 7.668 7.126 7.192 10,896,200 -0.34(-4.56%)
Jun 26, 2009 7.500 7.696 7.444 7.536 8,576,305 +0.03(+0.43%)
Jun 25, 2009 7.404 7.530 7.192 7.504 9,272,540 +0.17(+2.37%)
Jun 24, 2009 6.800 7.378 6.730 7.330 15,789,230 +0.53(+7.79%)
Jun 23, 2009 6.708 6.846 6.618 6.800 8,907,695 +0.04(+0.59%)
Jun 22, 2009 7.072 7.072 6.680 6.760 13,525,365 -0.31(-4.41%)
Jun 19, 2009 7.122 7.224 7.000 7.072 11,692,470 +0.00(+0.03%)
Jun 18, 2009 7.020 7.100 5.046 7.070 9,141,290 +0.05(+0.77%)
Jun 17, 2009 7.032 7.158 6.966 7.016 9,520,335 -0.02(-0.31%)
Jun 16, 2009 7.010 7.144 6.950 7.038 11,048,210 +0.03(+0.43%)
Jun 15, 2009 6.982 7.072 6.812 7.008 10,974,405 -0.14(-1.99%)
Jun 12, 2009 7.292 7.292 6.948 7.150 13,273,610 -0.18(-2.48%)
Jun 11, 2009 7.288 7.520 7.254 7.332 17,997,945 -0.29(-3.78%)
Jun 10, 2009 7.666 7.748 7.450 7.620 11,148,280 -0.02(-0.31%)
Jun 09, 2009 7.390 7.650 7.390 7.644 8,235,390 +0.15(+1.95%)
Jun 08, 2009 7.292 7.704 7.235 7.498 9,455,170 -0.09(-1.19%)
Jun 05, 2009 7.482 7.668 7.436 7.588 11,367,825 +0.12(+1.66%)
Jun 04, 2009 7.266 7.480 7.156 7.464 13,105,020 +0.21(+2.87%)
Jun 03, 2009 7.178 7.260 7.074 7.256 11,641,155 +0.09(+1.28%)
Jun 02, 2009 7.200 7.296 7.060 7.164 7,664,630 +0.00(+0.03%)
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.