Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
93.90
-0.25 (-0.27%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2010
5.004
5.215
4.955
5.155
5,700,257
+0.18(+3.56%)
Jun 29, 2010
5.069
5.133
4.941
4.978
5,893,242
-0.11(-2.14%)
Jun 25, 2010
5.107
5.107
5.040
5.087
2,814,342
-0.00(-0.06%)
Jun 24, 2010
5.136
5.212
5.085
5.090
3,875,813
-0.08(-1.60%)
Jun 23, 2010
5.227
5.282
5.131
5.173
3,802,962
+0.05(+0.89%)
Jun 22, 2010
5.357
5.357
5.094
5.128
11,238,542
-0.29(-5.37%)
Jun 21, 2010
5.056
5.438
5.055
5.419
13,429,064
+0.48(+9.82%)
Jun 18, 2010
4.918
4.970
4.897
4.934
7,614,301
+0.02(+0.36%)
Jun 17, 2010
5.063
5.100
4.907
4.916
10,692,100
-0.09(-1.82%)
Jun 16, 2010
5.053
5.085
4.988
5.007
2,998,513
-0.03(-0.65%)
Jun 15, 2010
5.035
5.100
4.970
5.040
5,891,661
+0.00(+0.10%)
Jun 14, 2010
5.124
5.199
5.017
5.035
3,691,568
+0.09(+1.81%)
Jun 11, 2010
4.775
4.967
4.775
4.946
4,538,563
+0.08(+1.71%)
Jun 10, 2010
4.877
4.877
4.679
4.863
8,536,817
+0.04(+0.77%)
Jun 09, 2010
4.931
4.970
4.796
4.825
3,685,344
-0.11(-2.21%)
Jun 08, 2010
4.950
4.972
4.902
4.934
6,100,768
-0.00(-0.10%)
Jun 07, 2010
5.123
5.196
4.924
4.939
3,322,734
-0.14(-2.81%)
Jun 04, 2010
5.149
5.217
5.069
5.082
3,337,121
-0.13(-2.46%)
Jun 03, 2010
5.069
5.246
5.068
5.211
6,145,578
+0.14(+2.72%)
Jun 02, 2010
4.941
5.072
4.941
5.072
3,211,353
+0.14(+2.94%)
Jun 01, 2010
4.829
4.998
4.829
4.928
4,737,804
-0.01(-0.16%)
May 28, 2010
4.983
5.016
4.877
4.936
5,904,019
-0.05(-0.95%)
May 27, 2010
4.796
5.019
4.777
4.983
7,408,639
+0.25(+5.22%)
May 26, 2010
4.705
4.861
4.690
4.736
5,577,792
+0.03(+0.73%)
May 25, 2010
4.705
4.716
4.533
4.702
9,232,043
-0.16(-3.25%)
May 24, 2010
4.851
4.902
4.788
4.859
7,568,655
-0.04(-0.86%)
May 21, 2010
4.781
4.991
4.777
4.902
9,068,478
+0.02(+0.40%)
May 20, 2010
4.850
4.959
4.253
4.882
29,841,270
-0.18(-3.47%)
May 19, 2010
4.975
5.126
4.929
5.058
9,378,712
-0.04(-0.70%)
May 18, 2010
5.228
5.263
4.853
5.094
15,195,400
-0.13(-2.55%)
May 17, 2010
5.334
5.415
5.139
5.227
10,138,413
-0.18(-3.31%)
May 14, 2010
5.430
5.430
5.318
5.406
2,601,612
-0.04(-0.66%)
May 13, 2010
5.414
5.526
5.389
5.441
2,970,084
-0.00(-0.03%)
May 12, 2010
5.373
5.466
5.373
5.443
4,435,523
+0.07(+1.21%)
May 11, 2010
5.428
5.450
5.334
5.378
3,697,492
-0.09(-1.66%)
May 10, 2010
5.453
5.547
5.419
5.469
3,330,798
+0.25(+4.73%)
May 07, 2010
5.300
5.300
5.008
5.222
7,492,790
+0.01(+0.22%)
May 06, 2010
5.285
5.385
4.866
5.211
7,969,123
-0.12(-2.23%)
May 05, 2010
5.359
5.435
5.254
5.329
3,208,370
+0.00(+0.09%)
May 04, 2010
5.511
5.546
5.285
5.324
7,540,847
-0.27(-4.80%)
May 03, 2010
5.641
5.663
5.511
5.593
4,373,577
-0.08(-1.46%)
Apr 30, 2010
5.814
5.833
5.650
5.676
3,350,949
-0.10(-1.69%)
Apr 29, 2010
5.741
5.910
5.690
5.773
5,260,374
+0.08(+1.40%)
Apr 28, 2010
6.006
6.009
5.687
5.693
5,220,522
-0.24(-3.98%)
Apr 27, 2010
6.072
6.111
5.906
5.929
3,540,428
-0.15(-2.51%)
Apr 26, 2010
6.023
6.162
5.996
6.082
6,104,188
+0.07(+1.16%)
Apr 23, 2010
5.921
6.017
5.890
6.012
3,870,517
+0.09(+1.48%)
Apr 22, 2010
5.778
5.941
5.693
5.924
4,879,035
+0.12(+2.10%)
Apr 21, 2010
5.898
5.950
5.719
5.802
7,373,320
-0.08(-1.41%)
Apr 20, 2010
5.723
5.885
5.664
5.885
5,756,507
+0.17(+2.96%)
Apr 19, 2010
5.661
5.745
5.589
5.716
4,863,848
+0.01(+0.17%)
Apr 16, 2010
5.760
5.819
5.661
5.706
5,514,499
-0.12(-2.01%)
Apr 15, 2010
5.889
5.900
5.812
5.824
5,509,615
-0.09(-1.59%)
Apr 14, 2010
5.947
6.064
5.893
5.918
5,045,313
+0.02(+0.41%)
Apr 13, 2010
5.814
5.932
5.661
5.893
6,684,140
+0.04(+0.67%)
Apr 12, 2010
6.017
6.045
5.832
5.854
6,711,739
-0.18(-2.96%)
Apr 09, 2010
5.975
6.041
5.937
6.033
3,130,826
+0.08(+1.42%)
Apr 08, 2010
5.866
5.997
5.794
5.949
3,268,409
+0.09(+1.58%)
Apr 07, 2010
5.945
5.958
5.846
5.856
4,159,641
-0.08(-1.32%)
Apr 06, 2010
5.848
5.963
5.843
5.934
3,589,272
+0.09(+1.59%)
Apr 05, 2010
5.863
5.921
5.827
5.841
4,184,245
-0.02(-0.31%)
Apr 01, 2010
5.773
5.859
5.859
5.859
6,867,505
+0.08(+1.46%)
Mar 31, 2010
5.916
5.919
5.767
5.775
8,032,681
-0.20(-3.29%)
Mar 30, 2010
6.007
6.064
5.939
5.971
4,066,184
-0.00(-0.03%)
Mar 29, 2010
5.902
5.978
5.877
5.973
1,996,245
+0.08(+1.30%)
Mar 26, 2010
5.957
6.076
5.856
5.897
8,155,921
-0.02(-0.41%)
Mar 25, 2010
6.139
6.159
5.921
5.921
14,030,631
-0.15(-2.52%)
Mar 24, 2010
6.261
6.267
5.996
6.074
18,591,528
-0.25(-3.93%)
Mar 23, 2010
6.537
6.537
6.310
6.323
3,370,041
-0.21(-3.28%)
Mar 22, 2010
6.539
6.601
6.472
6.537
2,520,426
-0.07(-0.98%)
Mar 19, 2010
6.749
6.773
6.588
6.602
2,507,165
-0.11(-1.60%)
Mar 18, 2010
6.638
6.768
6.602
6.710
3,932,629
+0.09(+1.39%)
Mar 17, 2010
6.521
6.641
6.477
6.618
4,829,661
+0.13(+2.02%)
Mar 16, 2010
6.506
6.552
6.445
6.487
3,346,262
-0.02(-0.32%)
Mar 15, 2010
6.482
6.630
6.479
6.508
3,027,324
-0.03(-0.42%)
Mar 12, 2010
6.539
6.640
6.524
6.536
2,899,496
+0.03(+0.42%)
Mar 11, 2010
6.428
6.510
6.371
6.508
1,903,876
+0.03(+0.50%)
Mar 10, 2010
6.503
6.531
6.453
6.475
2,707,722
-0.00(-0.08%)
Mar 09, 2010
6.409
6.514
6.401
6.480
3,307,831
+0.02(+0.28%)
Mar 08, 2010
6.308
6.474
6.308
6.462
4,097,320
+0.09(+1.43%)
Mar 05, 2010
6.258
6.373
6.209
6.371
3,368,048
+0.20(+3.16%)
Mar 04, 2010
5.997
6.188
5.986
6.176
3,288,609
+0.15(+2.45%)
Mar 03, 2010
6.119
6.170
5.996
6.028
4,022,783
-0.11(-1.85%)
Mar 02, 2010
6.305
6.305
6.126
6.142
5,389,445
-0.09(-1.38%)
Mar 01, 2010
6.305
6.323
6.137
6.228
7,376,740
-0.09(-1.42%)
Feb 26, 2010
6.219
6.417
6.210
6.318
7,647,227
+0.08(+1.28%)
Feb 25, 2010
6.176
6.267
6.017
6.238
9,355,572
+0.02(+0.34%)
Feb 24, 2010
6.128
6.300
6.095
6.217
6,933,179
+0.13(+2.14%)
Feb 23, 2010
6.089
6.108
5.949
6.087
3,492,654
+0.00(+0.00%)
Feb 22, 2010
6.178
6.178
6.035
6.087
4,575,967
-0.05(-0.82%)
Feb 19, 2010
6.144
6.196
6.100
6.137
4,069,112
-0.06(-1.00%)
Feb 18, 2010
6.180
6.210
6.102
6.199
2,980,503
-0.00(-0.03%)
Feb 17, 2010
6.154
6.222
6.154
6.201
3,762,255
+0.03(+0.53%)
Feb 16, 2010
6.072
6.188
6.056
6.168
6,407,957
+0.08(+1.39%)
Feb 12, 2010
6.023
6.084
6.084
6.084
22,085,504
+0.43(+7.56%)
Feb 11, 2010
5.532
5.713
5.531
5.656
4,143,483
+0.13(+2.41%)
Feb 10, 2010
5.519
5.563
5.406
5.523
4,011,545
-0.03(-0.59%)
Feb 09, 2010
5.615
5.615
5.497
5.555
3,161,771
+0.04(+0.71%)
Feb 08, 2010
5.367
5.663
5.365
5.516
10,625,713
+0.23(+4.40%)
Feb 05, 2010
5.346
5.373
5.189
5.284
7,672,716
-0.10(-1.81%)
Feb 04, 2010
5.526
5.532
5.368
5.381
4,221,532
-0.19(-3.33%)
Feb 03, 2010
5.477
5.734
5.477
5.567
8,203,197
+0.09(+1.69%)
Feb 02, 2010
5.359
5.502
5.341
5.474
4,141,908
+0.11(+2.06%)
Feb 01, 2010
5.316
5.415
5.287
5.363
5,041,905
+0.03(+0.58%)
Jan 29, 2010
5.334
5.437
5.295
5.333
4,487,221
+0.01(+0.18%)
Jan 28, 2010
5.451
5.489
5.285
5.323
8,940,643
-0.10(-1.83%)
Jan 27, 2010
5.385
5.466
5.344
5.422
10,124,653
+0.08(+1.46%)
Jan 26, 2010
5.428
5.461
5.256
5.344
7,160,080
-0.16(-2.92%)
Jan 25, 2010
5.440
5.663
5.420
5.505
11,218,619
+0.06(+1.09%)
Jan 22, 2010
5.840
5.840
5.417
5.446
12,219,153
-0.37(-6.31%)
Jan 21, 2010
5.910
6.010
5.796
5.812
6,086,356
-0.07(-1.19%)
Jan 20, 2010
6.043
6.043
5.854
5.882
7,567,696
-0.17(-2.74%)
Jan 19, 2010
6.079
6.157
6.032
6.048
5,810,998
-0.02(-0.29%)
Jan 15, 2010
6.363
6.066
6.066
6.066
9,565,300
-0.30(-4.68%)
Jan 14, 2010
6.220
6.402
6.129
6.363
4,729,900
+0.13(+2.06%)
Jan 13, 2010
6.501
6.501
6.188
6.235
7,173,212
-0.00(-0.05%)
Jan 12, 2010
6.155
6.320
6.091
6.238
9,025,397
-0.10(-1.64%)
Jan 11, 2010
6.536
6.560
6.310
6.342
4,773,627
-0.13(-1.98%)
Jan 08, 2010
6.575
6.589
6.458
6.471
5,404,564
-0.12(-1.87%)
Jan 07, 2010
6.682
6.723
6.570
6.594
4,874,360
-0.22(-3.20%)
Jan 06, 2010
6.781
6.879
6.731
6.812
5,150,764
+0.01(+0.12%)
Jan 05, 2010
6.742
6.810
6.666
6.804
6,758,591
+0.03(+0.46%)
Jan 04, 2010
6.176
6.788
6.155
6.773
13,394,127
+0.66(+10.74%)
Dec 31, 2009
6.006
6.116
6.116
6.116
3,526,324
+0.10(+1.65%)
Dec 30, 2009
6.106
6.121
5.976
6.017
3,665,261
-0.09(-1.41%)
Dec 29, 2009
6.139
6.139
6.056
6.103
2,071,489
+0.03(+0.48%)
Dec 28, 2009
6.108
6.175
6.059
6.074
2,756,228
-0.06(-0.90%)
Dec 24, 2009
6.123
6.176
6.121
6.129
988,896
+0.03(+0.53%)
Dec 23, 2009
6.027
6.128
6.002
6.097
6,399,285
+0.06(+0.94%)
Dec 22, 2009
6.100
6.111
6.004
6.040
2,100,866
-0.02(-0.32%)
Dec 21, 2009
6.051
6.132
6.050
6.059
3,884,068
+0.01(+0.19%)
Dec 18, 2009
6.093
6.101
6.010
6.048
8,400,069
-0.05(-0.83%)
Dec 17, 2009
6.154
6.154
6.066
6.098
4,820,564
-0.02(-0.32%)
Dec 16, 2009
6.097
6.175
6.058
6.118
6,443,012
+0.10(+1.65%)
Dec 15, 2009
5.991
6.082
5.988
6.019
7,706,780
+0.00(+0.00%)
Dec 14, 2009
5.975
6.033
5.916
6.019
4,853,502
+0.06(+1.06%)
Dec 11, 2009
5.955
5.978
5.862
5.955
4,355,856
+0.05(+0.88%)
Dec 10, 2009
5.882
5.950
5.864
5.903
7,966,854
+0.02(+0.30%)
Dec 09, 2009
5.991
5.999
5.860
5.885
9,289,788
-0.10(-1.63%)
Dec 08, 2009
6.004
6.056
5.960
5.983
5,206,695
-0.07(-1.16%)
Dec 07, 2009
6.129
6.158
6.009
6.053
5,771,448
-0.08(-1.30%)
Dec 04, 2009
6.300
6.341
6.027
6.132
9,911,444
-0.17(-2.66%)
Dec 03, 2009
6.469
6.493
6.298
6.300
7,954,429
-0.17(-2.56%)
Dec 02, 2009
6.508
6.593
6.422
6.466
7,411,167
+0.00(+0.03%)
Dec 01, 2009
6.258
6.475
6.235
6.464
7,794,646
+0.25(+3.97%)
Nov 30, 2009
6.092
6.311
6.087
6.217
6,672,367
+0.15(+2.41%)
Nov 27, 2009
5.980
6.119
5.908
6.071
2,921,786
-0.07(-1.19%)
Nov 25, 2009
6.105
6.162
6.053
6.144
3,134,424
+0.05(+0.83%)
Nov 24, 2009
6.110
6.128
6.023
6.093
7,287,410
-0.06(-0.98%)
Nov 23, 2009
6.284
6.341
6.097
6.154
9,632,825
-0.07(-1.05%)
Nov 20, 2009
6.041
6.223
5.996
6.219
11,220,477
+0.17(+2.82%)
Nov 19, 2009
6.025
6.170
5.863
6.048
30,828,192
-0.57(-8.58%)
Nov 18, 2009
6.768
6.820
6.542
6.615
10,112,222
-0.20(-2.98%)
Nov 17, 2009
6.763
6.885
6.710
6.818
8,723,756
+0.07(+1.11%)
Nov 16, 2009
6.571
6.781
6.553
6.744
7,197,256
+0.24(+3.67%)
Nov 13, 2009
6.628
6.755
6.397
6.505
11,739,135
-0.27(-3.94%)
Nov 12, 2009
6.869
6.885
6.752
6.771
6,578,972
-0.11(-1.65%)
Nov 11, 2009
6.854
6.892
6.815
6.885
4,589,714
+0.09(+1.34%)
Nov 10, 2009
6.788
6.828
6.739
6.794
3,431,052
-0.03(-0.50%)
Nov 09, 2009
6.684
6.898
6.669
6.828
6,827,168
+0.21(+3.24%)
Nov 06, 2009
6.396
6.646
6.379
6.614
8,281,676
+0.17(+2.68%)
Nov 05, 2009
6.376
6.490
6.376
6.441
9,578,863
+0.01(+0.10%)
Nov 04, 2009
6.269
6.461
6.108
6.435
11,275,497
+0.23(+3.75%)
Nov 03, 2009
5.984
6.228
5.967
6.202
12,487,345
+0.07(+1.22%)
Nov 02, 2009
5.863
6.168
5.794
6.128
30,014,578
-0.15(-2.41%)
Oct 30, 2009
6.228
6.318
6.201
6.279
11,857,479
+0.02(+0.34%)
Oct 29, 2009
5.897
6.323
5.897
6.258
13,766,584
+0.40(+6.92%)
Oct 28, 2009
5.853
5.950
5.786
5.853
11,591,605
+0.05(+0.81%)
Oct 27, 2009
6.017
6.064
5.758
5.806
16,465,203
-0.28(-4.57%)
Oct 26, 2009
6.015
6.209
5.955
6.084
10,840,725
+0.00(+0.05%)
Oct 23, 2009
6.087
6.124
5.971
6.080
6,647,634
-0.02(-0.40%)
Oct 22, 2009
6.188
6.206
5.918
6.105
13,506,375
-0.08(-1.26%)
Oct 21, 2009
6.227
6.402
6.178
6.183
7,728,591
-0.14(-2.24%)
Oct 20, 2009
6.274
6.458
6.249
6.324
5,665,135
-0.07(-1.17%)
Oct 19, 2009
6.280
6.440
6.188
6.399
8,650,369
+0.14(+2.31%)
Oct 16, 2009
6.487
6.487
6.219
6.254
12,080,628
-0.21(-3.32%)
Oct 15, 2009
6.503
6.645
6.436
6.469
9,970,665
-0.03(-0.50%)
Oct 14, 2009
6.702
6.744
6.451
6.501
22,004,262
-0.10(-1.53%)
Oct 13, 2009
6.328
6.649
6.259
6.602
40,599,536
+0.37(+5.89%)
Oct 12, 2009
6.518
6.609
5.877
6.235
56,566,612
-0.35(-5.33%)
Oct 09, 2009
6.677
6.719
6.422
6.586
27,135,572
-0.19(-2.83%)
Oct 08, 2009
7.235
7.235
6.736
6.778
19,543,746
-0.45(-6.17%)
Oct 07, 2009
7.231
7.307
7.122
7.223
5,964,451
-0.01(-0.11%)
Oct 06, 2009
7.017
7.277
7.009
7.231
8,868,881
+0.24(+3.44%)
Oct 05, 2009
7.123
7.192
6.945
6.991
14,462,542
-0.15(-2.14%)
Oct 02, 2009
7.153
7.368
7.114
7.144
8,384,815
-0.14(-1.88%)
Oct 01, 2009
7.441
7.589
7.181
7.280
7,604,693
-0.15(-1.97%)
Sep 30, 2009
7.425
7.480
7.155
7.427
8,015,784
+0.05(+0.66%)
Sep 29, 2009
7.194
7.422
7.072
7.378
9,909,008
+0.21(+2.93%)
Sep 28, 2009
7.314
7.326
7.137
7.168
7,204,619
-0.05(-0.63%)
Sep 25, 2009
7.461
7.602
7.181
7.214
12,800,692
-0.26(-3.42%)
Sep 24, 2009
7.641
7.682
7.324
7.469
16,260,992
-0.17(-2.26%)
Sep 23, 2009
7.326
7.885
7.326
7.641
28,246,644
+0.34(+4.68%)
Sep 22, 2009
7.152
7.397
7.137
7.300
14,713,512
+0.18(+2.53%)
Sep 21, 2009
7.363
7.365
7.012
7.119
13,675,525
-0.24(-3.21%)
Sep 18, 2009
7.414
7.414
7.192
7.355
9,678,594
-0.04(-0.51%)
Sep 17, 2009
7.292
7.474
7.162
7.392
11,942,737
+0.18(+2.50%)
Sep 16, 2009
6.970
7.249
6.968
7.212
22,621,096
+0.36(+5.24%)
Sep 15, 2009
6.937
6.966
6.739
6.853
17,183,010
-0.07(-0.99%)
Sep 14, 2009
7.030
7.066
6.908
6.921
9,248,017
-0.14(-2.05%)
Sep 11, 2009
7.248
7.301
7.036
7.066
7,138,564
-0.16(-2.18%)
Sep 10, 2009
7.261
7.379
7.178
7.223
4,860,631
-0.08(-1.16%)
Sep 09, 2009
7.212
7.388
7.175
7.308
8,642,360
+0.12(+1.63%)
Sep 08, 2009
6.991
7.282
6.984
7.191
10,389,333
+0.28(+4.02%)
Sep 04, 2009
6.747
6.921
6.714
6.913
4,170,934
+0.20(+2.90%)
Sep 03, 2009
6.825
6.827
6.688
6.718
10,960,127
-0.02(-0.24%)
Sep 02, 2009
6.682
6.778
6.666
6.734
5,368,999
+0.00(+0.05%)
Sep 01, 2009
6.779
6.979
6.716
6.731
8,435,899
-0.10(-1.41%)
Aug 31, 2009
6.854
6.879
6.648
6.827
8,141,411
-0.01(-0.14%)
Aug 28, 2009
6.989
7.036
6.737
6.836
8,029,193
-0.07(-0.94%)
Aug 27, 2009
6.983
6.986
6.804
6.901
9,130,947
-0.06(-0.86%)
Aug 26, 2009
6.905
6.988
6.869
6.962
7,451,320
+0.04(+0.56%)
Aug 25, 2009
6.905
6.966
6.836
6.923
5,011,009
+0.05(+0.71%)
Aug 24, 2009
6.983
7.053
6.864
6.874
5,762,172
-0.04(-0.52%)
Aug 21, 2009
6.859
6.950
6.776
6.910
11,652,751
+0.12(+1.82%)
Aug 20, 2009
6.737
6.877
6.737
6.786
6,890,159
+0.05(+0.72%)
Aug 19, 2009
6.503
6.815
6.466
6.737
9,511,677
+0.01(+0.14%)
Aug 18, 2009
6.573
6.737
6.490
6.727
12,138,434
+0.19(+2.91%)
Aug 17, 2009
6.484
6.568
6.113
6.537
16,620,335
-0.21(-3.11%)
Aug 14, 2009
6.788
6.991
6.658
6.747
21,054,818
-0.06(-0.81%)
Aug 13, 2009
6.796
7.022
6.544
6.802
53,894,496
-0.78(-10.31%)
Aug 12, 2009
7.318
7.631
7.238
7.584
16,537,089
+0.27(+3.64%)
Aug 11, 2009
7.324
7.622
7.282
7.318
11,623,301
-0.06(-0.77%)
Aug 10, 2009
7.113
7.396
7.098
7.375
11,083,034
+0.26(+3.68%)
Aug 07, 2009
7.217
7.340
7.067
7.113
6,926,868
-0.04(-0.52%)
Aug 06, 2009
7.301
7.326
7.044
7.150
12,488,219
-0.26(-3.53%)
Aug 05, 2009
7.251
7.423
7.035
7.412
13,774,721
+0.05(+0.68%)
Aug 04, 2009
7.451
7.461
7.304
7.362
7,586,610
-0.10(-1.35%)
Aug 03, 2009
7.308
7.591
7.303
7.462
14,345,847
+0.30(+4.18%)
Jul 31, 2009
7.038
7.251
6.997
7.163
10,860,832
+0.20(+2.87%)
Jul 30, 2009
6.832
7.101
6.781
6.963
11,438,668
+0.16(+2.37%)
Jul 29, 2009
6.779
6.825
6.667
6.802
9,239,258
+0.02(+0.34%)
Jul 28, 2009
6.641
6.898
6.571
6.779
12,249,317
+0.08(+1.24%)
Jul 27, 2009
6.885
6.971
6.609
6.697
16,955,898
-0.16(-2.35%)
Jul 24, 2009
6.953
7.023
6.742
6.858
15,971,351
-0.19(-2.74%)
Jul 23, 2009
7.181
7.283
7.010
7.051
18,599,732
-0.04(-0.53%)
Jul 22, 2009
6.745
7.262
6.656
7.088
23,402,908
+0.32(+4.76%)
Jul 21, 2009
6.740
6.814
6.514
6.766
15,364,753
+0.10(+1.56%)
Jul 20, 2009
6.497
6.740
6.430
6.662
14,484,175
+0.29(+4.62%)
Jul 17, 2009
6.380
6.519
6.314
6.368
21,370,416
+0.13(+2.03%)
Jul 16, 2009
6.001
6.266
5.924
6.241
20,134,726
+0.36(+6.17%)
Jul 15, 2009
5.861
6.028
5.815
5.879
16,414,827
+0.12(+2.00%)
Jul 14, 2009
5.723
5.819
5.702
5.763
8,670,876
+0.07(+1.26%)
Jul 13, 2009
5.554
5.723
5.443
5.692
13,250,638
+0.11(+1.98%)
Jul 10, 2009
5.596
5.630
5.467
5.581
5,852,831
+0.01(+0.23%)
Jul 09, 2009
5.359
5.653
5.359
5.568
13,643,129
+0.26(+5.00%)
Jul 08, 2009
5.526
5.654
5.107
5.303
23,093,100
-0.23(-4.17%)
Jul 07, 2009
5.515
5.715
5.472
5.534
15,326,119
+0.02(+0.38%)
Jul 06, 2009
5.350
5.515
5.308
5.513
9,509,708
+0.06(+1.13%)
Jul 02, 2009
5.523
5.567
5.255
5.451
11,504,483
-0.18(-3.18%)
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
.