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
)
78.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2008
3.744
4.336
3.700
4.166
11,989,988
+0.47(+12.65%)
Sep 29, 2008
4.029
4.057
3.505
3.699
5,927,201
-0.39(-9.44%)
Sep 26, 2008
4.101
4.183
4.026
4.084
2,393,618
-0.11(-2.66%)
Sep 25, 2008
4.196
4.256
4.163
4.196
6,337,291
+0.00(+0.04%)
Sep 24, 2008
4.238
4.342
4.164
4.194
4,856,781
-0.01(-0.13%)
Sep 23, 2008
4.199
4.356
4.157
4.199
6,554,461
-0.02(-0.43%)
Sep 22, 2008
4.428
4.484
4.203
4.217
4,305,944
-0.28(-6.14%)
Sep 19, 2008
4.486
4.568
4.294
4.493
16,206,064
+0.30(+7.15%)
Sep 18, 2008
4.084
4.223
3.883
4.194
6,141,131
+0.19(+4.84%)
Sep 17, 2008
4.048
4.186
3.923
4.000
11,144,076
-0.06(-1.57%)
Sep 16, 2008
3.963
4.122
3.929
4.064
6,225,823
+0.04(+1.09%)
Sep 15, 2008
4.111
4.133
3.974
4.020
7,794,784
-0.11(-2.57%)
Sep 12, 2008
4.073
4.203
3.974
4.126
9,435,020
+0.05(+1.30%)
Sep 11, 2008
4.148
4.166
4.007
4.073
8,131,762
-0.09(-2.15%)
Sep 10, 2008
4.196
4.252
4.122
4.163
11,029,466
-0.06(-1.43%)
Sep 09, 2008
4.415
4.415
4.183
4.223
10,727,135
-0.26(-5.75%)
Sep 08, 2008
4.545
4.660
4.415
4.481
8,350,491
+0.03(+0.70%)
Sep 05, 2008
4.477
4.523
4.323
4.450
8,039,387
-0.08(-1.81%)
Sep 04, 2008
4.645
4.691
4.482
4.532
5,231,563
-0.16(-3.43%)
Sep 03, 2008
4.769
4.800
4.612
4.693
6,880,018
-0.11(-2.28%)
Sep 02, 2008
4.786
4.910
4.755
4.802
7,387,392
+0.03(+0.65%)
Aug 29, 2008
4.841
4.841
4.771
4.771
6,589,123
-0.08(-1.66%)
Aug 28, 2008
4.826
4.877
4.753
4.852
5,127,608
+0.00(+0.00%)
Aug 27, 2008
4.791
4.912
4.791
4.852
9,032,848
+0.05(+0.95%)
Aug 26, 2008
4.899
4.918
4.768
4.806
10,819,482
-0.12(-2.41%)
Aug 25, 2008
4.914
4.963
4.850
4.925
7,096,536
+0.03(+0.52%)
Aug 22, 2008
4.811
4.912
4.806
4.899
3,555,270
+0.10(+2.13%)
Aug 21, 2008
4.735
4.824
4.682
4.797
7,014,416
+0.07(+1.47%)
Aug 20, 2008
4.651
4.733
4.612
4.727
6,064,073
+0.08(+1.73%)
Aug 19, 2008
4.598
4.696
4.493
4.647
15,020,985
+0.12(+2.58%)
Aug 18, 2008
4.660
4.669
4.495
4.530
12,756,063
-0.12(-2.56%)
Aug 15, 2008
4.623
4.744
4.598
4.649
23,987,572
+0.07(+1.44%)
Aug 14, 2008
4.451
4.660
4.294
4.583
17,939,014
+0.19(+4.28%)
Aug 13, 2008
4.102
4.519
4.020
4.395
17,263,662
+0.25(+5.99%)
Aug 12, 2008
4.135
4.210
4.073
4.146
4,495,954
-0.02(-0.53%)
Aug 11, 2008
4.057
4.230
3.804
4.168
16,848,800
+0.10(+2.52%)
Aug 08, 2008
4.192
4.238
4.044
4.066
12,038,141
-0.16(-3.89%)
Aug 07, 2008
4.409
4.424
4.166
4.230
12,178,991
-0.22(-5.05%)
Aug 06, 2008
4.409
4.539
4.406
4.455
6,353,222
+0.02(+0.45%)
Aug 05, 2008
4.283
4.497
4.252
4.435
13,362,910
+0.21(+5.02%)
Aug 04, 2008
4.256
4.285
4.166
4.223
4,401,379
-0.00(-0.04%)
Aug 01, 2008
4.155
4.254
4.049
4.225
4,552,156
+0.08(+1.85%)
Jul 31, 2008
4.055
4.161
4.022
4.148
5,020,742
+0.08(+2.07%)
Jul 30, 2008
4.033
4.071
3.963
4.064
6,792,611
+0.03(+0.77%)
Jul 29, 2008
4.033
4.055
3.936
4.033
3,158,910
+0.06(+1.42%)
Jul 28, 2008
4.258
4.276
3.953
3.976
4,354,387
-0.20(-4.85%)
Jul 25, 2008
4.274
4.276
4.095
4.179
4,259,122
-0.03(-0.61%)
Jul 24, 2008
4.252
4.331
4.163
4.205
13,432,087
+0.04(+1.01%)
Jul 23, 2008
4.197
4.201
4.119
4.163
4,182,962
-0.02(-0.39%)
Jul 22, 2008
4.104
4.196
4.059
4.179
6,868,181
+0.07(+1.73%)
Jul 21, 2008
4.053
4.122
3.942
4.108
16,724,356
+0.29(+7.71%)
Jul 18, 2008
3.784
3.845
3.755
3.814
2,827,815
+0.01(+0.24%)
Jul 17, 2008
3.847
3.894
3.773
3.804
5,256,392
-0.02(-0.57%)
Jul 16, 2008
3.503
3.845
3.499
3.826
12,452,193
+0.29(+8.27%)
Jul 15, 2008
3.598
3.669
3.476
3.534
6,213,986
-0.11(-2.96%)
Jul 14, 2008
3.764
3.861
3.571
3.642
6,324,595
-0.12(-3.11%)
Jul 11, 2008
3.837
3.874
3.700
3.759
4,516,115
-0.13(-3.29%)
Jul 10, 2008
3.878
3.958
3.803
3.887
1,922,379
+0.01(+0.14%)
Jul 09, 2008
3.905
3.978
3.872
3.881
3,165,619
-0.00(-0.05%)
Jul 08, 2008
3.792
3.923
3.755
3.883
5,888,741
+0.05(+1.19%)
Jul 07, 2008
3.847
3.967
3.786
3.837
2,842,142
-0.05(-1.27%)
Jul 04, 2008
3.995
4.006
3.819
3.887
2,994,676
+0.00(+0.00%)
Jul 03, 2008
3.995
4.006
3.819
3.887
2,994,676
-0.11(-2.83%)
Jul 02, 2008
4.044
4.071
3.954
4.000
6,811,262
-0.02(-0.55%)
Jul 01, 2008
3.916
4.046
3.847
4.022
6,198,094
+0.04(+1.01%)
Jun 30, 2008
3.804
4.024
3.803
3.982
16,823,216
+0.20(+5.32%)
Jun 27, 2008
3.892
3.947
3.709
3.781
6,501,980
-0.16(-3.99%)
Jun 26, 2008
3.907
3.973
3.839
3.938
7,185,321
+0.03(+0.65%)
Jun 25, 2008
3.830
3.956
3.748
3.912
7,280,427
+0.11(+2.88%)
Jun 24, 2008
3.865
3.920
3.733
3.803
13,158,749
-0.09(-2.39%)
Jun 23, 2008
3.940
4.027
3.870
3.896
4,761,724
-0.11(-2.83%)
Jun 20, 2008
4.188
4.188
3.958
4.009
13,350,597
-0.20(-4.82%)
Jun 19, 2008
4.280
4.280
4.143
4.212
2,544,910
-0.05(-1.28%)
Jun 18, 2008
4.196
4.331
4.196
4.267
5,740,398
+0.02(+0.43%)
Jun 17, 2008
4.281
4.294
4.203
4.249
5,603,948
+0.01(+0.30%)
Jun 16, 2008
4.201
4.283
4.157
4.236
3,590,386
+0.03(+0.83%)
Jun 13, 2008
3.856
4.212
3.856
4.201
7,273,253
+0.35(+9.22%)
Jun 12, 2008
3.905
4.002
3.803
3.847
3,805,586
-0.06(-1.54%)
Jun 11, 2008
4.018
4.040
3.901
3.907
5,603,417
-0.11(-2.82%)
Jun 10, 2008
3.976
4.194
3.958
4.020
5,365,627
-0.23(-5.34%)
Jun 09, 2008
4.334
4.369
4.166
4.247
5,083,850
-0.04(-0.90%)
Jun 06, 2008
4.144
4.408
4.113
4.285
8,931,810
+0.08(+1.91%)
Jun 05, 2008
4.111
4.261
4.111
4.205
4,725,157
+0.09(+2.18%)
Jun 04, 2008
3.965
4.143
3.965
4.115
3,112,728
+0.10(+2.36%)
Jun 03, 2008
3.978
4.057
3.892
4.020
4,378,581
+0.02(+0.55%)
Jun 02, 2008
4.161
4.166
3.940
3.998
6,397,970
-0.16(-3.82%)
May 30, 2008
4.185
4.203
4.144
4.157
4,421,890
+0.00(+0.00%)
May 29, 2008
4.186
4.207
4.135
4.157
6,078,268
-0.01(-0.26%)
May 28, 2008
4.196
4.212
4.119
4.168
4,242,945
-0.01(-0.13%)
May 27, 2008
4.214
4.227
4.146
4.174
5,190,016
-0.04(-0.95%)
May 26, 2008
4.192
4.237
4.115
4.214
9,911,983
+0.00(+0.00%)
May 23, 2008
4.192
4.237
4.115
4.214
9,911,983
+0.08(+2.04%)
May 22, 2008
4.247
4.298
4.024
4.130
25,254,738
-0.26(-6.03%)
May 21, 2008
4.471
4.545
4.336
4.395
12,766,198
-0.02(-0.37%)
May 20, 2008
4.260
4.420
4.166
4.411
14,682,223
+0.13(+3.12%)
May 19, 2008
4.568
4.696
4.221
4.278
15,310,730
-0.28(-6.21%)
May 16, 2008
4.568
4.663
4.495
4.561
13,766,088
+0.07(+1.46%)
May 15, 2008
4.623
4.641
4.461
4.495
10,635,088
+0.03(+0.78%)
May 14, 2008
4.488
4.636
4.445
4.461
8,655,461
-0.00(-0.08%)
May 13, 2008
4.413
4.492
4.331
4.464
5,995,645
+0.05(+1.20%)
May 12, 2008
4.241
4.422
4.207
4.411
7,115,131
+0.16(+3.83%)
May 09, 2008
4.111
4.272
4.111
4.249
5,447,189
+0.11(+2.60%)
May 08, 2008
4.252
4.272
4.113
4.141
7,444,054
-0.10(-2.45%)
May 07, 2008
4.364
4.397
4.197
4.245
6,380,781
-0.08(-1.86%)
May 06, 2008
4.373
4.393
4.260
4.325
4,226,041
+0.00(+0.04%)
May 05, 2008
4.338
4.356
4.232
4.323
5,503,550
+0.07(+1.72%)
May 02, 2008
4.199
4.418
4.185
4.250
8,634,173
+0.03(+0.69%)
May 01, 2008
4.086
4.238
4.086
4.221
6,516,361
+0.14(+3.49%)
Apr 30, 2008
4.068
4.164
3.973
4.079
3,992,377
+0.00(+0.09%)
Apr 29, 2008
4.018
4.111
3.916
4.075
7,524,466
+0.15(+3.77%)
Apr 28, 2008
3.837
4.069
3.819
3.927
12,553,176
+0.21(+5.55%)
Apr 25, 2008
3.664
3.746
3.651
3.720
9,007,740
+0.06(+1.65%)
Apr 24, 2008
3.673
3.691
3.640
3.660
1,616,293
-0.01(-0.30%)
Apr 23, 2008
3.675
3.741
3.635
3.671
5,293,188
+0.00(+0.00%)
Apr 22, 2008
3.691
3.739
3.664
3.671
1,779,673
-0.05(-1.37%)
Apr 21, 2008
3.695
3.783
3.636
3.722
2,580,010
+0.01(+0.15%)
Apr 18, 2008
3.737
3.815
3.664
3.717
4,811,376
-0.01(-0.29%)
Apr 17, 2008
3.697
3.733
3.682
3.728
1,014,135
+0.03(+0.94%)
Apr 16, 2008
3.649
3.737
3.646
3.693
2,893,648
+0.04(+1.20%)
Apr 15, 2008
3.527
3.649
3.527
3.649
3,998,184
+0.13(+3.79%)
Apr 14, 2008
3.507
3.560
3.470
3.516
1,314,141
-0.01(-0.21%)
Apr 11, 2008
3.508
3.593
3.490
3.523
1,862,411
+0.00(+0.10%)
Apr 10, 2008
3.488
3.561
3.466
3.519
876,141
+0.02(+0.47%)
Apr 09, 2008
3.518
3.572
3.476
3.503
1,974,487
-0.03(-0.93%)
Apr 08, 2008
3.647
3.647
3.508
3.536
3,333,044
-0.11(-3.06%)
Apr 07, 2008
3.616
3.647
3.569
3.647
2,980,168
+0.11(+3.05%)
Apr 04, 2008
3.541
3.611
3.505
3.540
1,234,769
-0.02(-0.46%)
Apr 03, 2008
3.547
3.589
3.472
3.556
1,540,012
+0.01(+0.36%)
Apr 02, 2008
3.545
3.589
3.496
3.543
3,144,063
-0.01(-0.31%)
Apr 01, 2008
3.560
3.600
3.487
3.554
2,811,069
+0.04(+1.25%)
Mar 31, 2008
3.457
3.518
3.441
3.510
2,348,060
+0.05(+1.53%)
Mar 28, 2008
3.423
3.508
3.408
3.457
5,809,258
+0.04(+1.23%)
Mar 27, 2008
3.364
3.445
3.349
3.415
4,600,790
+0.06(+1.74%)
Mar 26, 2008
3.368
3.441
3.331
3.357
12,755,242
+0.04(+1.16%)
Mar 25, 2008
3.212
3.357
3.200
3.318
5,083,774
+0.10(+3.01%)
Mar 24, 2008
3.198
3.359
3.183
3.222
6,626,478
+0.07(+2.26%)
Mar 21, 2008
2.966
3.170
2.966
3.150
7,945,447
+0.00(+0.00%)
Mar 20, 2008
2.966
3.170
2.966
3.150
7,945,447
+0.18(+6.09%)
Mar 19, 2008
3.426
3.426
2.969
2.969
20,532,924
-0.47(-13.56%)
Mar 18, 2008
3.413
3.498
3.320
3.435
10,274,168
+0.05(+1.35%)
Mar 17, 2008
3.658
3.660
3.318
3.390
15,252,974
-0.30(-8.08%)
Mar 14, 2008
3.702
3.744
3.631
3.688
2,968,517
-0.01(-0.30%)
Mar 13, 2008
3.691
3.741
3.620
3.699
4,096,814
-0.04(-0.98%)
Mar 12, 2008
3.713
3.810
3.706
3.735
3,999,552
-0.01(-0.24%)
Mar 11, 2008
3.744
3.834
3.677
3.744
2,830,567
+0.06(+1.64%)
Mar 10, 2008
3.746
3.812
3.638
3.684
5,150,899
-0.09(-2.47%)
Mar 07, 2008
3.773
3.876
3.715
3.777
5,171,634
-0.04(-1.10%)
Mar 06, 2008
3.680
3.903
3.655
3.819
4,924,651
+0.04(+0.97%)
Mar 05, 2008
3.896
3.920
3.783
3.783
6,615,254
-0.06(-1.48%)
Mar 04, 2008
3.929
3.949
3.766
3.839
6,566,817
-0.08(-2.10%)
Mar 03, 2008
3.910
3.991
3.857
3.921
7,143,692
+0.00(+0.05%)
Feb 29, 2008
3.847
3.969
3.839
3.920
7,589,846
+0.07(+1.90%)
Feb 28, 2008
3.837
3.885
3.788
3.847
5,594,404
-0.01(-0.38%)
Feb 27, 2008
3.832
3.927
3.779
3.861
15,789,675
+0.05(+1.34%)
Feb 26, 2008
3.768
3.850
3.752
3.810
3,438,799
+0.04(+1.16%)
Feb 25, 2008
3.817
3.837
3.748
3.766
4,414,540
-0.04(-0.96%)
Feb 22, 2008
3.757
3.817
3.719
3.803
3,504,699
-0.01(-0.29%)
Feb 21, 2008
3.686
3.870
3.680
3.814
33,095,722
+0.36(+10.42%)
Feb 20, 2008
3.399
3.463
3.315
3.454
7,649,436
+0.04(+1.18%)
Feb 19, 2008
3.234
3.459
3.234
3.413
12,410,827
+0.20(+6.14%)
Feb 18, 2008
3.198
3.233
3.108
3.216
5,358,229
+0.00(+0.00%)
Feb 15, 2008
3.198
3.233
3.108
3.216
5,358,229
+0.01(+0.17%)
Feb 14, 2008
3.240
3.258
3.181
3.211
5,539,488
+0.02(+0.52%)
Feb 13, 2008
3.158
3.233
3.150
3.194
2,725,496
+0.06(+1.92%)
Feb 12, 2008
3.234
3.280
3.117
3.134
4,723,937
-0.10(-2.94%)
Feb 11, 2008
3.216
3.267
3.136
3.229
3,265,886
+0.01(+0.40%)
Feb 08, 2008
3.150
3.229
3.123
3.216
3,169,636
+0.08(+2.68%)
Feb 07, 2008
3.095
3.167
3.057
3.132
3,304,248
-0.01(-0.46%)
Feb 06, 2008
3.251
3.322
3.092
3.147
4,653,129
-0.05(-1.60%)
Feb 05, 2008
3.234
3.286
3.152
3.198
4,250,525
-0.09(-2.67%)
Feb 04, 2008
3.340
3.379
3.269
3.286
4,613,185
-0.04(-1.10%)
Feb 01, 2008
3.337
3.370
3.284
3.322
4,948,434
+0.02(+0.61%)
Jan 31, 2008
3.163
3.340
3.163
3.302
5,924,864
+0.08(+2.50%)
Jan 30, 2008
3.295
3.311
3.183
3.222
6,364,533
-0.07(-2.16%)
Jan 29, 2008
3.355
3.393
3.254
3.293
3,820,931
-0.06(-1.74%)
Jan 28, 2008
3.386
3.386
3.298
3.351
8,666,756
-0.05(-1.45%)
Jan 25, 2008
3.406
3.479
3.379
3.401
5,091,123
+0.01(+0.43%)
Jan 24, 2008
3.234
3.468
3.198
3.386
8,000,204
+0.10(+3.00%)
Jan 23, 2008
3.256
3.329
3.103
3.287
18,926,324
-0.04(-1.15%)
Jan 22, 2008
3.198
3.335
3.117
3.326
8,528,741
-0.09(-2.73%)
Jan 21, 2008
3.439
3.496
3.371
3.419
3,559,965
+0.00(+0.00%)
Jan 18, 2008
3.439
3.496
3.371
3.419
3,559,965
-0.02(-0.53%)
Jan 17, 2008
3.454
3.545
3.412
3.437
4,573,110
-0.01(-0.37%)
Jan 16, 2008
3.450
3.580
3.399
3.450
5,748,240
-0.06(-1.62%)
Jan 15, 2008
3.538
3.558
3.428
3.507
8,478,854
-0.05(-1.39%)
Jan 14, 2008
3.508
3.587
3.508
3.556
5,456,990
+0.06(+1.67%)
Jan 11, 2008
3.481
3.582
3.452
3.498
5,342,714
-0.02(-0.62%)
Jan 10, 2008
3.454
3.578
3.454
3.519
4,834,284
+0.07(+1.90%)
Jan 09, 2008
3.525
3.549
3.408
3.454
6,032,913
-0.01(-0.32%)
Jan 08, 2008
3.457
3.538
3.437
3.465
2,053,340
-0.01(-0.21%)
Jan 07, 2008
3.441
3.490
3.430
3.472
2,691,052
+0.01(+0.16%)
Jan 04, 2008
3.479
3.521
3.430
3.466
4,787,522
-0.03(-0.99%)
Jan 03, 2008
3.423
3.561
3.419
3.501
5,536,565
+0.08(+2.41%)
Jan 02, 2008
3.472
3.536
3.397
3.419
4,620,305
-0.05(-1.32%)
Jan 01, 2008
3.434
3.496
3.410
3.465
4,264,064
+0.00(+0.00%)
Dec 31, 2007
3.434
3.496
3.410
3.465
4,264,064
-0.01(-0.21%)
Dec 28, 2007
3.472
3.490
3.426
3.472
3,175,420
-0.01(-0.16%)
Dec 27, 2007
3.554
3.558
3.457
3.477
2,831,624
-0.05(-1.55%)
Dec 26, 2007
3.545
3.572
3.518
3.532
1,976,720
-0.01(-0.36%)
Dec 24, 2007
3.507
3.576
3.505
3.545
1,876,826
+0.04(+1.25%)
Dec 21, 2007
3.485
3.561
3.472
3.501
4,247,652
+0.02(+0.52%)
Dec 20, 2007
3.474
3.512
3.412
3.483
2,513,859
+0.01(+0.26%)
Dec 19, 2007
3.620
3.620
3.445
3.474
11,462,678
-0.15(-4.04%)
Dec 18, 2007
3.627
3.685
3.578
3.620
3,109,729
-0.01(-0.25%)
Dec 17, 2007
3.675
3.684
3.609
3.629
5,737,564
-0.03(-0.75%)
Dec 14, 2007
3.669
3.717
3.656
3.656
2,130,261
-0.06(-1.57%)
Dec 13, 2007
3.680
3.719
3.638
3.715
3,335,868
-0.01(-0.20%)
Dec 12, 2007
3.715
3.841
3.693
3.722
6,086,094
-0.01(-0.29%)
Dec 11, 2007
3.825
3.832
3.699
3.733
3,423,723
-0.04(-0.97%)
Dec 10, 2007
3.814
3.845
3.742
3.770
3,732,780
-0.03(-0.77%)
Dec 07, 2007
3.755
3.834
3.731
3.799
2,714,069
+0.02(+0.48%)
Dec 06, 2007
3.794
3.870
3.762
3.781
2,206,728
-0.00(-0.05%)
Dec 05, 2007
3.821
3.829
3.752
3.783
2,454,806
+0.03(+0.68%)
Dec 04, 2007
3.742
3.814
3.722
3.757
6,345,336
+0.05(+1.43%)
Dec 03, 2007
3.733
3.762
3.671
3.704
3,117,336
+0.00(+0.00%)
Nov 30, 2007
3.746
3.770
3.678
3.704
4,373,332
+0.03(+0.80%)
Nov 29, 2007
3.565
3.733
3.565
3.675
11,276,039
+0.06(+1.72%)
Nov 28, 2007
3.545
3.651
3.510
3.613
6,050,923
+0.08(+2.22%)
Nov 27, 2007
3.518
3.596
3.490
3.534
4,211,063
+0.01(+0.21%)
Nov 26, 2007
3.483
3.602
3.474
3.527
5,661,343
+0.01(+0.36%)
Nov 23, 2007
3.445
3.538
3.445
3.514
2,805,120
+0.05(+1.37%)
Nov 21, 2007
3.424
3.516
3.393
3.466
6,290,775
-0.02(-0.47%)
Nov 20, 2007
3.386
3.496
3.381
3.483
5,671,177
+0.07(+2.09%)
Nov 19, 2007
3.472
3.472
3.373
3.412
3,578,210
-0.06(-1.74%)
Nov 16, 2007
3.477
3.516
3.393
3.472
3,593,659
+0.00(+0.11%)
Nov 15, 2007
3.472
3.527
3.413
3.468
3,060,936
-0.06(-1.61%)
Nov 14, 2007
3.512
3.572
3.481
3.525
4,367,526
+0.01(+0.42%)
Nov 13, 2007
3.508
3.580
3.430
3.510
5,109,527
+0.05(+1.37%)
Nov 12, 2007
3.439
3.549
3.404
3.463
8,685,045
-0.04(-1.20%)
Nov 09, 2007
3.470
3.543
3.435
3.505
9,511,213
-0.04(-1.18%)
Nov 08, 2007
3.684
3.772
3.406
3.547
43,835,404
-0.52(-12.88%)
Nov 07, 2007
4.037
4.177
3.993
4.071
10,363,123
-0.11(-2.66%)
Nov 06, 2007
4.269
4.294
4.022
4.183
10,808,144
-0.05(-1.12%)
Nov 05, 2007
4.135
4.386
4.095
4.230
18,756,020
+0.05(+1.09%)
Nov 02, 2007
4.230
4.241
4.066
4.185
14,631,340
+0.09(+2.19%)
Nov 01, 2007
3.779
4.183
3.697
4.095
19,653,106
+0.29(+7.69%)
Oct 31, 2007
3.719
3.834
3.706
3.803
7,558,407
+0.11(+3.07%)
Oct 30, 2007
3.859
3.876
3.658
3.689
9,657,787
-0.07(-1.99%)
Oct 29, 2007
3.686
3.927
3.686
3.764
12,920,461
+0.12(+3.41%)
Oct 26, 2007
3.609
3.671
3.591
3.640
4,737,098
+0.06(+1.68%)
Oct 25, 2007
3.653
3.708
3.541
3.580
3,070,765
-0.06(-1.56%)
Oct 24, 2007
3.631
3.669
3.439
3.636
7,128,446
-0.03(-0.95%)
Oct 23, 2007
3.673
3.746
3.647
3.671
4,700,334
+0.03(+0.95%)
Oct 22, 2007
3.567
3.742
3.523
3.636
5,943,099
-0.01(-0.25%)
Oct 19, 2007
3.757
3.790
3.602
3.646
6,079,013
-0.10(-2.73%)
Oct 18, 2007
3.625
3.879
3.565
3.748
16,386,546
+0.09(+2.55%)
Oct 17, 2007
3.490
3.680
3.487
3.655
13,152,006
+0.22(+6.44%)
Oct 16, 2007
3.543
3.569
3.419
3.434
6,057,998
-0.08(-2.39%)
Oct 15, 2007
3.395
3.722
3.328
3.518
18,618,354
+0.12(+3.38%)
Oct 12, 2007
3.435
3.468
3.373
3.402
7,798,927
+0.00(+0.00%)
Oct 11, 2007
3.244
3.587
3.227
3.402
28,473,512
+0.21(+6.70%)
Oct 10, 2007
3.152
3.227
3.152
3.189
4,802,149
+0.03(+0.93%)
Oct 09, 2007
3.161
3.275
3.141
3.159
8,081,908
+0.01(+0.46%)
Oct 08, 2007
3.106
3.163
3.106
3.145
3,359,251
+0.03(+1.00%)
Oct 05, 2007
3.074
3.134
3.070
3.114
4,364,626
+0.05(+1.49%)
Oct 04, 2007
3.017
3.121
3.013
3.068
5,225,281
+0.04(+1.39%)
Oct 03, 2007
3.064
3.097
3.015
3.026
4,262,477
-0.02(-0.78%)
Oct 02, 2007
3.066
3.081
3.024
3.050
6,063,175
-0.01(-0.42%)
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
.