Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.50 37.72 37.10 37.58 4,290,149 +0.17(+0.46%)
Aug 30, 2016 38.24 38.24 37.09 37.41 5,716,774 -0.46(-1.20%)
Aug 29, 2016 38.47 38.55 37.77 37.86 5,265,661 -0.60(-1.55%)
Aug 26, 2016 37.01 38.65 36.84 38.46 7,311,732 +1.63(+4.42%)
Aug 25, 2016 37.10 37.15 36.48 36.83 4,388,884 -0.46(-1.24%)
Aug 24, 2016 37.60 37.87 37.18 37.29 5,489,221 -0.36(-0.97%)
Aug 23, 2016 37.73 37.98 37.41 37.66 4,335,142 +0.11(+0.28%)
Aug 22, 2016 36.92 37.89 36.82 37.55 5,139,254 +0.50(+1.35%)
Aug 19, 2016 36.46 37.23 36.07 37.05 7,544,582 +0.37(+1.02%)
Aug 18, 2016 38.34 38.34 35.18 36.68 17,882,662 -1.01(-2.68%)
Aug 17, 2016 37.85 38.07 37.50 37.69 6,376,589 +0.02(+0.06%)
Aug 16, 2016 37.69 38.40 37.53 37.66 8,463,366 +0.30(+0.81%)
Aug 15, 2016 36.93 38.15 36.30 37.36 7,009,575 +0.99(+2.73%)
Aug 12, 2016 35.32 36.48 35.16 36.37 6,274,585 +0.99(+2.79%)
Aug 11, 2016 35.57 35.77 35.28 35.38 3,920,327 +0.16(+0.44%)
Aug 10, 2016 35.33 35.58 34.97 35.23 4,394,210 +0.07(+0.21%)
Aug 09, 2016 35.26 35.41 34.92 35.15 3,846,382 -0.24(-0.68%)
Aug 08, 2016 35.61 35.92 35.27 35.40 3,452,534 -0.22(-0.61%)
Aug 05, 2016 35.42 35.69 35.26 35.61 3,348,328 +0.56(+1.60%)
Aug 04, 2016 35.19 35.54 34.83 35.05 3,105,177 -0.03(-0.09%)
Aug 03, 2016 35.27 35.81 34.80 35.08 5,033,978 -0.31(-0.87%)
Aug 02, 2016 35.74 35.78 35.19 35.39 4,176,271 -0.42(-1.17%)
Aug 01, 2016 36.08 36.08 35.08 35.81 6,111,333 -0.28(-0.76%)
Jul 29, 2016 36.33 36.39 35.90 36.09 2,868,348 -0.31(-0.85%)
Jul 28, 2016 36.71 37.15 36.11 36.40 4,319,360 -0.20(-0.55%)
Jul 27, 2016 36.32 36.73 36.13 36.60 4,105,717 +0.47(+1.31%)
Jul 26, 2016 35.58 36.40 35.50 36.13 5,313,753 +0.60(+1.68%)
Jul 25, 2016 34.64 35.61 34.14 35.53 4,220,350 +0.90(+2.60%)
Jul 22, 2016 34.98 35.06 34.34 34.63 4,918,711 -0.24(-0.68%)
Jul 21, 2016 35.01 35.33 34.71 34.87 4,235,125 -0.30(-0.84%)
Jul 20, 2016 35.33 35.33 34.81 35.16 5,478,194 +0.05(+0.14%)
Jul 19, 2016 35.02 35.38 34.68 35.12 3,767,734 -0.11(-0.33%)
Jul 18, 2016 34.75 35.67 34.48 35.23 8,425,168 +0.75(+2.16%)
Jul 15, 2016 34.61 35.29 34.32 34.49 4,588,131 -0.05(-0.15%)
Jul 14, 2016 34.48 34.85 34.19 34.54 4,362,386 +0.33(+0.97%)
Jul 13, 2016 34.92 34.96 34.10 34.21 6,006,691 -0.65(-1.87%)
Jul 12, 2016 35.26 35.81 34.51 34.86 9,924,505 +0.13(+0.36%)
Jul 11, 2016 33.42 35.01 33.22 34.73 15,738,633 +2.03(+6.21%)
Jul 08, 2016 33.42 33.29 32.30 32.70 8,460,276 -0.58(-1.76%)
Jul 07, 2016 32.68 33.46 32.68 33.29 6,649,798 +0.28(+0.86%)
Jul 05, 2016 32.51 33.57 32.39 33.01 9,115,236 +0.40(+1.23%)
Jul 01, 2016 34.14 32.61 32.61 32.61 11,997,091 -1.53(-4.48%)
Jun 30, 2016 32.65 34.14 32.56 34.13 14,137,304 +2.07(+6.47%)
Jun 29, 2016 30.92 32.49 30.46 32.06 9,616,285 +1.50(+4.90%)
Jun 28, 2016 29.81 30.60 29.81 30.56 4,014,259 +1.12(+3.80%)
Jun 27, 2016 30.12 30.21 29.23 29.44 6,052,536 -0.96(-3.16%)
Jun 24, 2016 29.23 30.67 29.18 30.40 6,752,912 -0.14(-0.47%)
Jun 23, 2016 29.96 30.56 29.65 30.55 4,562,285 +0.95(+3.21%)
Jun 22, 2016 29.43 29.90 29.15 29.60 4,823,516 +0.31(+1.06%)
Jun 21, 2016 29.22 29.54 29.10 29.28 4,208,763 +0.15(+0.50%)
Jun 20, 2016 29.39 29.57 28.91 29.14 4,400,816 +0.32(+1.12%)
Jun 17, 2016 29.01 29.28 28.50 28.81 4,881,622 -0.38(-1.31%)
Jun 16, 2016 28.88 29.30 28.71 29.20 6,588,533 +0.17(+0.60%)
Jun 15, 2016 29.11 29.21 28.78 29.03 4,992,242 -0.03(-0.10%)
Jun 14, 2016 28.75 29.23 28.63 29.05 4,359,833 +0.22(+0.77%)
Jun 13, 2016 28.44 29.35 28.44 28.83 6,738,613 +0.22(+0.76%)
Jun 10, 2016 29.87 29.94 28.52 28.62 12,907,967 -1.68(-5.54%)
Jun 09, 2016 30.65 30.85 29.94 30.29 6,387,989 -0.59(-1.91%)
Jun 08, 2016 30.86 31.08 30.61 30.88 8,109,793 +0.00(+0.01%)
Jun 07, 2016 30.70 31.32 30.47 30.88 8,213,218 +0.05(+0.17%)
Jun 06, 2016 31.06 31.09 30.56 30.83 5,844,594 -0.18(-0.59%)
Jun 03, 2016 30.72 31.36 30.67 31.01 6,475,587 +0.35(+1.13%)
Jun 02, 2016 31.04 31.26 30.51 30.67 6,615,183 -0.45(-1.45%)
Jun 01, 2016 31.09 31.32 30.49 31.12 8,872,549 -0.30(-0.94%)
May 31, 2016 31.26 31.64 30.98 31.42 39,275,176 +0.36(+1.17%)
May 27, 2016 31.36 31.05 31.05 31.05 8,117,310 -0.18(-0.59%)
May 26, 2016 30.56 31.27 30.39 31.24 6,509,358 +0.68(+2.21%)
May 25, 2016 31.10 31.10 30.21 30.56 6,565,602 -0.18(-0.57%)
May 24, 2016 29.34 30.76 29.15 30.74 10,330,574 +1.73(+5.97%)
May 23, 2016 29.33 29.62 28.97 29.01 3,424,129 -0.33(-1.13%)
May 20, 2016 28.58 29.70 28.58 29.34 6,960,031 +0.98(+3.46%)
May 19, 2016 28.64 28.93 27.95 28.36 5,972,968 -0.41(-1.42%)
May 18, 2016 28.80 28.93 28.17 28.77 8,090,295 +0.01(+0.04%)
May 17, 2016 28.40 29.32 28.21 28.76 8,973,518 +0.33(+1.16%)
May 16, 2016 27.35 28.69 27.29 28.43 10,509,976 +1.45(+5.36%)
May 13, 2016 25.81 27.14 25.78 26.98 13,246,179 +1.34(+5.21%)
May 12, 2016 26.24 26.38 24.55 25.64 19,174,942 +0.11(+0.43%)
May 11, 2016 25.25 26.07 24.94 25.53 10,255,903 +0.31(+1.23%)
May 10, 2016 24.45 25.35 24.31 25.22 5,935,472 +0.78(+3.20%)
May 09, 2016 24.54 24.77 24.29 24.44 4,879,063 -0.24(-0.96%)
May 06, 2016 24.62 24.94 24.18 24.68 5,538,722 -0.03(-0.12%)
May 05, 2016 24.63 25.06 24.55 24.71 5,333,294 +0.17(+0.71%)
May 04, 2016 24.07 24.73 24.07 24.53 5,110,752 +0.31(+1.30%)
May 03, 2016 24.27 24.43 24.00 24.22 5,029,871 -0.30(-1.21%)
May 02, 2016 24.52 24.75 24.29 24.52 4,807,722 -0.23(-0.94%)
Apr 29, 2016 23.69 24.75 23.69 24.75 8,818,907 +1.02(+4.31%)
Apr 28, 2016 23.48 24.26 23.48 23.72 5,537,585 +0.31(+1.31%)
Apr 27, 2016 23.38 23.71 23.23 23.42 4,059,614 -0.08(-0.34%)
Apr 26, 2016 23.41 23.71 23.22 23.50 4,433,253 +0.09(+0.39%)
Apr 25, 2016 23.39 23.42 23.01 23.41 5,073,029 +0.00(+0.01%)
Apr 22, 2016 23.75 23.96 23.28 23.41 5,606,959 -0.54(-2.26%)
Apr 21, 2016 24.21 24.26 23.43 23.95 6,778,516 +0.04(+0.15%)
Apr 20, 2016 24.10 24.27 23.89 23.91 6,091,994 -0.32(-1.34%)
Apr 19, 2016 24.64 24.64 23.81 24.23 4,384,875 -0.22(-0.89%)
Apr 18, 2016 24.07 24.62 24.07 24.45 6,922,837 +0.13(+0.53%)
Apr 15, 2016 24.93 24.95 24.22 24.32 5,413,624 -0.56(-2.23%)
Apr 14, 2016 25.24 25.45 24.72 24.88 5,737,452 -0.23(-0.91%)
Apr 13, 2016 24.62 25.20 24.47 25.11 6,099,442 +0.98(+4.05%)
Apr 12, 2016 24.51 24.68 23.96 24.13 7,305,845 -0.30(-1.24%)
Apr 11, 2016 25.46 25.58 24.39 24.43 6,455,939 -0.76(-3.03%)
Apr 08, 2016 25.62 25.78 24.98 25.20 6,120,120 -0.28(-1.11%)
Apr 07, 2016 25.37 25.68 25.08 25.48 7,029,314 +0.03(+0.11%)
Apr 06, 2016 24.92 25.60 24.75 25.45 5,837,073 +0.60(+2.41%)
Apr 05, 2016 24.67 25.01 24.47 24.85 6,123,451 -0.00(-0.01%)
Apr 04, 2016 25.14 25.36 24.59 24.85 6,268,141 -0.30(-1.20%)
Apr 01, 2016 25.03 25.21 24.69 25.16 6,043,127 -0.10(-0.39%)
Mar 31, 2016 25.17 25.68 25.09 25.25 6,168,793 +0.17(+0.67%)
Mar 30, 2016 24.60 25.20 24.54 25.09 6,635,509 +0.66(+2.71%)
Mar 29, 2016 24.60 24.63 23.99 24.42 10,704,408 -0.20(-0.81%)
Mar 28, 2016 25.39 25.42 24.56 24.62 5,074,490 -0.79(-3.10%)
Mar 24, 2016 25.50 25.41 25.41 25.41 4,298,797 -0.23(-0.88%)
Mar 23, 2016 26.15 26.27 25.35 25.64 5,585,093 -0.65(-2.49%)
Mar 22, 2016 26.11 26.55 26.05 26.29 4,763,199 +0.14(+0.53%)
Mar 21, 2016 25.97 26.38 25.86 26.15 4,461,919 +0.15(+0.58%)
Mar 18, 2016 26.61 26.61 25.59 26.00 10,983,980 -0.72(-2.68%)
Mar 17, 2016 26.56 27.34 26.55 26.72 7,813,252 +0.20(+0.77%)
Mar 16, 2016 25.67 26.52 25.42 26.51 5,610,984 +0.79(+3.06%)
Mar 15, 2016 25.48 25.97 25.38 25.73 14,483,619 -0.05(-0.20%)
Mar 14, 2016 25.19 26.35 25.19 25.78 6,504,226 +0.43(+1.71%)
Mar 11, 2016 24.98 25.47 24.80 25.35 6,993,501 +0.83(+3.39%)
Mar 10, 2016 24.65 24.98 24.15 24.52 6,181,216 -0.19(-0.76%)
Mar 09, 2016 24.51 24.73 23.97 24.71 5,565,756 +0.60(+2.50%)
Mar 08, 2016 24.63 25.03 24.03 24.10 6,745,221 -0.69(-2.78%)
Mar 07, 2016 24.80 25.07 24.44 24.79 5,671,495 -0.02(-0.08%)
Mar 04, 2016 24.73 25.37 24.56 24.81 7,665,339 +0.29(+1.19%)
Mar 03, 2016 23.62 24.72 23.61 24.52 5,858,473 +0.72(+3.05%)
Mar 02, 2016 24.63 24.80 23.21 23.80 8,433,706 -0.50(-2.05%)
Mar 01, 2016 23.83 24.53 23.64 24.29 7,662,718 +0.73(+3.09%)
Feb 29, 2016 23.66 23.93 23.48 23.57 7,533,060 -0.13(-0.57%)
Feb 26, 2016 24.12 24.96 23.69 23.70 9,379,757 -0.15(-0.62%)
Feb 25, 2016 25.72 25.72 23.11 23.85 21,007,584 -4.14(-14.80%)
Feb 24, 2016 27.28 28.09 26.61 27.99 4,753,553 +0.44(+1.61%)
Feb 23, 2016 28.07 28.12 27.10 27.55 4,583,174 -0.47(-1.69%)
Feb 22, 2016 27.47 28.46 27.47 28.02 5,402,281 +1.07(+3.99%)
Feb 19, 2016 26.45 27.18 26.36 26.95 4,567,112 +0.29(+1.10%)
Feb 18, 2016 27.49 27.60 26.35 26.66 4,332,347 -0.65(-2.37%)
Feb 17, 2016 26.61 27.43 25.92 27.30 6,408,765 +0.93(+3.53%)
Feb 16, 2016 25.11 26.79 25.11 26.37 10,269,315 +2.14(+8.82%)
Feb 12, 2016 24.59 24.23 24.23 24.23 7,020,667 +0.28(+1.15%)
Feb 11, 2016 23.47 24.43 23.20 23.96 3,522,169 -0.23(-0.97%)
Feb 10, 2016 24.15 24.58 24.07 24.19 3,552,340 +0.31(+1.31%)
Feb 09, 2016 23.05 24.33 22.69 23.88 6,585,073 +0.57(+2.46%)
Feb 08, 2016 23.93 24.16 22.78 23.31 7,201,465 -1.11(-4.55%)
Feb 05, 2016 26.51 26.51 24.31 24.42 6,699,182 -1.96(-7.45%)
Feb 04, 2016 26.17 26.75 26.08 26.38 4,085,690 +0.20(+0.78%)
Feb 03, 2016 27.13 27.22 25.59 26.18 6,910,288 -0.91(-3.37%)
Feb 02, 2016 27.14 27.46 26.98 27.09 5,222,186 -0.31(-1.14%)
Feb 01, 2016 27.28 27.55 26.88 27.40 4,685,460 +0.06(+0.24%)
Jan 29, 2016 27.24 27.58 27.00 27.34 6,782,675 +0.42(+1.55%)
Jan 28, 2016 27.19 27.43 26.61 26.92 5,923,019 -0.05(-0.19%)
Jan 27, 2016 26.74 27.22 26.46 26.97 5,744,044 +0.29(+1.08%)
Jan 26, 2016 27.27 27.31 26.35 26.68 7,034,947 -1.06(-3.84%)
Jan 25, 2016 26.96 28.17 26.80 27.74 4,766,000 +0.87(+3.24%)
Jan 22, 2016 28.40 28.53 26.46 26.87 9,544,789 -0.99(-3.56%)
Jan 21, 2016 28.11 28.26 27.49 27.86 6,402,333 -0.20(-0.72%)
Jan 20, 2016 27.46 28.26 27.05 28.07 5,813,496 -0.23(-0.82%)
Jan 19, 2016 27.71 28.87 27.71 28.30 7,908,792 +1.17(+4.30%)
Jan 15, 2016 27.67 27.13 27.13 27.13 5,719,465 -1.49(-5.22%)
Jan 14, 2016 27.49 28.75 27.24 28.63 5,025,812 +1.00(+3.62%)
Jan 13, 2016 28.36 28.36 27.55 27.63 3,792,999 -0.53(-1.90%)
Jan 12, 2016 28.07 28.25 27.74 28.16 4,424,203 +0.36(+1.30%)
Jan 11, 2016 28.01 28.62 27.18 27.80 6,914,726 -0.82(-2.86%)
Jan 08, 2016 29.26 29.76 28.52 28.62 5,517,407 -0.33(-1.15%)
Jan 07, 2016 28.94 29.32 28.50 28.95 7,521,767 -1.45(-4.78%)
Jan 06, 2016 30.11 30.76 29.85 30.40 5,472,904 -0.03(-0.11%)
Jan 05, 2016 30.29 30.64 30.02 30.44 4,178,471 +0.30(+1.01%)
Jan 04, 2016 30.14 30.37 28.90 30.13 6,393,114 -1.60(-5.03%)
Dec 31, 2015 31.52 31.73 31.73 31.73 2,811,465 +0.10(+0.33%)
Dec 30, 2015 32.22 32.34 31.54 31.63 3,910,884 -0.71(-2.21%)
Dec 29, 2015 31.93 32.64 31.93 32.34 2,308,178 +0.53(+1.65%)
Dec 28, 2015 31.90 32.21 31.14 31.82 2,651,631 -0.37(-1.15%)
Dec 24, 2015 31.83 32.19 32.19 32.19 1,931,240 +0.30(+0.95%)
Dec 23, 2015 32.13 32.13 31.70 31.88 3,031,253 +0.12(+0.39%)
Dec 22, 2015 31.69 31.78 31.12 31.76 5,607,377 +0.25(+0.79%)
Dec 21, 2015 31.95 32.43 31.21 31.51 3,893,411 -0.32(-1.00%)
Dec 18, 2015 31.87 32.03 31.06 31.83 5,672,660 -0.10(-0.30%)
Dec 17, 2015 32.39 32.54 31.71 31.93 4,264,488 -0.35(-1.07%)
Dec 16, 2015 32.09 32.38 31.66 32.27 4,189,078 +0.64(+2.03%)
Dec 15, 2015 31.16 32.20 31.16 31.63 7,273,785 +0.54(+1.74%)
Dec 14, 2015 30.25 31.11 30.11 31.09 5,755,456 +0.88(+2.93%)
Dec 11, 2015 30.65 30.88 29.67 30.20 9,156,959 -0.81(-2.62%)
Dec 10, 2015 30.98 31.50 30.55 31.02 5,892,368 +0.12(+0.38%)
Dec 09, 2015 31.48 31.80 30.83 30.90 7,459,752 -0.70(-2.22%)
Dec 08, 2015 30.32 31.74 30.04 31.60 6,999,487 +0.45(+1.44%)
Dec 07, 2015 31.18 31.33 30.57 31.15 7,570,571 -0.21(-0.67%)
Dec 04, 2015 29.78 31.50 29.76 31.36 9,426,236 +1.55(+5.20%)
Dec 03, 2015 30.03 30.83 29.66 29.81 10,884,245 -0.11(-0.37%)
Dec 02, 2015 28.97 30.11 28.68 29.92 9,639,215 +1.13(+3.94%)
Dec 01, 2015 28.80 28.94 28.23 28.79 10,740,239 -0.39(-1.33%)
Nov 30, 2015 28.89 29.18 28.23 29.18 41,021,420 +0.46(+1.62%)
Nov 27, 2015 29.37 29.39 27.76 28.71 8,112,004 -0.95(-3.20%)
Nov 25, 2015 29.76 29.66 29.66 29.66 7,414,227 +0.78(+2.70%)
Nov 24, 2015 28.73 28.97 28.46 28.88 5,605,727 +0.12(+0.41%)
Nov 23, 2015 28.79 29.37 28.65 28.77 6,454,085 +0.21(+0.73%)
Nov 20, 2015 27.92 28.75 27.80 28.56 7,438,838 +0.78(+2.80%)
Nov 19, 2015 27.29 28.06 27.22 27.78 6,444,960 +0.86(+3.21%)
Nov 18, 2015 26.42 27.00 26.17 26.92 7,049,124 +0.62(+2.38%)
Nov 17, 2015 25.62 26.43 25.62 26.29 6,853,376 +0.85(+3.33%)
Nov 16, 2015 25.34 25.77 24.57 25.44 7,853,994 -0.40(-1.54%)
Nov 13, 2015 26.72 27.21 25.82 25.84 10,903,162 -0.91(-3.41%)
Nov 12, 2015 27.57 27.80 26.66 26.75 17,208,818 +0.57(+2.18%)
Nov 11, 2015 25.93 26.43 25.74 26.18 6,848,779 +0.52(+2.01%)
Nov 10, 2015 25.70 25.88 25.18 25.67 5,824,192 -0.25(-0.95%)
Nov 09, 2015 25.65 26.25 25.48 25.91 5,120,598 +0.30(+1.16%)
Nov 06, 2015 25.30 25.77 25.10 25.62 3,925,143 +0.34(+1.35%)
Nov 05, 2015 25.63 25.99 25.02 25.28 5,526,056 -0.30(-1.17%)
Nov 04, 2015 25.16 25.80 25.16 25.58 4,416,150 +0.70(+2.80%)
Nov 03, 2015 25.03 25.30 24.81 24.88 3,852,943 -0.31(-1.25%)
Nov 02, 2015 25.26 25.55 25.02 25.19 4,729,336 -0.02(-0.09%)
Oct 30, 2015 24.78 25.64 24.73 25.22 4,289,048 +0.64(+2.62%)
Oct 29, 2015 24.84 24.97 24.34 24.57 2,612,920 -0.38(-1.53%)
Oct 28, 2015 24.98 24.99 24.52 24.95 3,044,216 +0.09(+0.36%)
Oct 27, 2015 24.67 25.10 24.60 24.87 3,747,334 +0.29(+1.17%)
Oct 26, 2015 24.77 24.97 24.34 24.58 3,816,576 -0.13(-0.52%)
Oct 23, 2015 25.02 25.07 24.48 24.71 4,771,709 +0.42(+1.72%)
Oct 22, 2015 24.15 24.55 23.94 24.29 3,932,978 +0.35(+1.48%)
Oct 21, 2015 24.25 24.25 23.52 23.93 4,019,684 -0.35(-1.46%)
Oct 20, 2015 24.09 24.33 23.86 24.29 3,167,099 +0.18(+0.74%)
Oct 19, 2015 24.08 24.38 23.81 24.11 6,516,879 -0.28(-1.14%)
Oct 16, 2015 23.45 24.57 23.09 24.39 8,260,662 +1.11(+4.78%)
Oct 15, 2015 22.89 23.36 22.81 23.27 5,109,536 +0.72(+3.19%)
Oct 14, 2015 23.25 23.38 22.47 22.55 4,623,258 -0.53(-2.31%)
Oct 13, 2015 22.71 23.29 22.67 23.09 2,581,018 +0.15(+0.65%)
Oct 12, 2015 22.76 23.38 22.76 22.94 3,515,002 +0.40(+1.80%)
Oct 09, 2015 22.99 23.11 22.47 22.54 2,891,660 -0.27(-1.19%)
Oct 08, 2015 22.33 23.17 22.09 22.81 3,729,870 +0.43(+1.92%)
Oct 07, 2015 22.42 22.73 21.89 22.38 3,665,024 +0.39(+1.75%)
Oct 06, 2015 22.36 22.59 21.79 21.99 3,381,171 -0.55(-2.42%)
Oct 05, 2015 21.46 22.86 21.11 22.54 7,264,417 +1.13(+5.27%)
Oct 02, 2015 20.44 21.85 20.31 21.41 4,930,942 +0.92(+4.51%)
Oct 01, 2015 21.08 21.20 20.24 20.48 3,070,902 -0.47(-2.26%)
Sep 30, 2015 20.92 21.64 20.86 20.96 4,436,623 +0.27(+1.29%)
Sep 29, 2015 19.75 20.86 19.63 20.69 4,402,681 +0.74(+3.71%)
Sep 28, 2015 19.72 20.04 19.56 19.95 3,255,760 +0.21(+1.08%)
Sep 25, 2015 19.81 19.93 19.56 19.74 2,566,598 +0.04(+0.19%)
Sep 24, 2015 19.70 19.96 19.31 19.70 3,362,767 -0.28(-1.39%)
Sep 23, 2015 19.79 20.02 19.56 19.98 4,345,188 +0.14(+0.72%)
Sep 22, 2015 19.71 20.13 19.61 19.83 4,413,714 -0.25(-1.23%)
Sep 21, 2015 20.33 20.55 20.06 20.08 3,054,326 +0.01(+0.05%)
Sep 18, 2015 20.24 20.54 19.98 20.07 3,144,500 -0.24(-1.16%)
Sep 17, 2015 20.94 20.94 20.14 20.30 4,072,339 -0.43(-2.09%)
Sep 16, 2015 20.37 20.98 20.18 20.74 5,147,805 +0.69(+3.47%)
Sep 15, 2015 20.03 20.58 19.99 20.04 3,756,390 +0.01(+0.06%)
Sep 14, 2015 20.39 20.49 19.95 20.03 3,199,883 -0.46(-2.26%)
Sep 11, 2015 20.64 20.73 20.13 20.49 3,465,596 -0.33(-1.57%)
Sep 10, 2015 19.93 21.84 19.76 20.82 10,037,011 +0.89(+4.47%)
Sep 09, 2015 20.04 21.08 19.87 19.93 6,460,286 +0.32(+1.64%)
Sep 08, 2015 19.44 20.08 19.19 19.61 6,009,641 +0.82(+4.37%)
Sep 04, 2015 18.89 18.79 18.79 18.79 4,280,863 -0.27(-1.44%)
Sep 03, 2015 19.19 19.53 18.95 19.06 3,389,906 -0.05(-0.25%)
Sep 02, 2015 19.28 19.42 18.61 19.11 4,347,876 -0.13(-0.65%)
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.