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 (%)
Sep 30, 2003 0.6006 0.6087 0.5694 0.5706 133,775,920 -0.04(-5.94%)
Sep 29, 2003 0.5613 0.6086 0.5288 0.6067 213,064,960 +0.06(+10.12%)
Sep 26, 2003 0.6241 0.6350 0.5324 0.5509 170,354,336 -0.08(-12.78%)
Sep 25, 2003 0.6655 0.6706 0.6297 0.6316 105,205,408 -0.03(-4.54%)
Sep 24, 2003 0.6903 0.7060 0.6617 0.6616 88,282,016 -0.03(-4.16%)
Sep 23, 2003 0.6782 0.7002 0.6645 0.6903 60,278,944 +0.02(+2.33%)
Sep 22, 2003 0.6383 0.6758 0.6338 0.6746 64,666,556 +0.02(+3.51%)
Sep 19, 2003 0.6573 0.6622 0.6446 0.6517 35,013,820 -0.00(-0.58%)
Sep 18, 2003 0.6257 0.6593 0.6231 0.6555 45,729,124 +0.03(+4.65%)
Sep 17, 2003 0.6353 0.6425 0.6190 0.6264 50,544,644 -0.01(-1.59%)
Sep 16, 2003 0.6296 0.6374 0.6149 0.6365 64,850,532 +0.01(+2.08%)
Sep 15, 2003 0.6096 0.6268 0.6089 0.6235 47,360,288 +0.02(+3.02%)
Sep 12, 2003 0.5992 0.6092 0.5925 0.6052 30,193,990 +0.01(+1.02%)
Sep 11, 2003 0.5926 0.6022 0.5736 0.5991 47,636,848 +0.01(+1.23%)
Sep 10, 2003 0.5889 0.6131 0.5855 0.5918 68,626,040 +0.00(+0.21%)
Sep 09, 2003 0.5786 0.6072 0.5773 0.5906 61,207,868 +0.01(+1.15%)
Sep 08, 2003 0.5695 0.5858 0.5603 0.5839 43,613,268 +0.02(+2.90%)
Sep 05, 2003 0.5716 0.5812 0.5587 0.5674 32,394,306 -0.00(-0.73%)
Sep 04, 2003 0.5618 0.5823 0.5584 0.5716 43,941,224 +0.01(+1.19%)
Sep 03, 2003 0.5881 0.5950 0.5632 0.5649 70,821,392 -0.02(-3.49%)
Sep 02, 2003 0.5229 0.5881 0.5189 0.5853 110,088,016 +0.06(+12.35%)
Aug 29, 2003 0.5071 0.5276 0.5051 0.5210 30,120,566 +0.01(+2.00%)
Aug 28, 2003 0.5021 0.5199 0.4918 0.5107 33,823,532 +0.01(+2.21%)
Aug 27, 2003 0.5026 0.5081 0.4934 0.4997 26,537,524 -0.00(-0.10%)
Aug 26, 2003 0.4683 0.5008 0.4632 0.5002 57,096,180 +0.03(+5.27%)
Aug 25, 2003 0.4852 0.4867 0.4698 0.4752 33,684,028 -0.01(-2.76%)
Aug 22, 2003 0.5003 0.5054 0.4844 0.4887 45,813,512 -0.01(-1.54%)
Aug 21, 2003 0.5301 0.5301 0.4954 0.4963 87,375,832 -0.03(-5.10%)
Aug 20, 2003 0.4742 0.5259 0.4710 0.5230 74,994,264 +0.03(+6.53%)
Aug 19, 2003 0.5010 0.5073 0.4837 0.4909 51,124,444 -0.00(-0.41%)
Aug 18, 2003 0.4596 0.5005 0.4577 0.4930 64,502,116 +0.04(+8.40%)
Aug 15, 2003 0.4527 0.4643 0.4402 0.4548 17,107,562 +0.00(+0.25%)
Aug 14, 2003 0.4636 0.4641 0.4477 0.4536 31,948,800 -0.01(-1.99%)
Aug 13, 2003 0.4638 0.4705 0.4581 0.4628 36,882,824 -0.00(-0.13%)
Aug 12, 2003 0.4556 0.4647 0.4443 0.4634 33,566,552 +0.00(+0.93%)
Aug 11, 2003 0.4647 0.4731 0.4477 0.4592 66,969,128 +0.00(+0.36%)
Aug 08, 2003 0.4391 0.4592 0.3964 0.4575 143,338,848 +0.03(+5.86%)
Aug 07, 2003 0.4367 0.4442 0.4121 0.4322 78,305,640 -0.02(-4.58%)
Aug 06, 2003 0.4791 0.4816 0.4439 0.4529 57,296,868 -0.02(-4.23%)
Aug 05, 2003 0.4814 0.5026 0.4668 0.4729 59,147,128 -0.00(-0.96%)
Aug 04, 2003 0.4874 0.4893 0.4618 0.4775 59,259,712 -0.01(-2.87%)
Aug 01, 2003 0.5154 0.5195 0.5067 0.4916 44,582,500 -0.02(-4.62%)
Jul 31, 2003 0.5143 0.5236 0.5005 0.5154 63,804,596 +0.00(+0.52%)
Jul 30, 2003 0.5138 0.5195 0.4985 0.5128 58,926,860 -0.01(-1.10%)
Jul 29, 2003 0.5254 0.5333 0.5025 0.5185 220,112,400 +0.06(+14.30%)
Jul 28, 2003 0.4412 0.4614 0.4341 0.4536 107,638,136 +0.02(+5.56%)
Jul 25, 2003 0.4213 0.4314 0.3994 0.4297 64,100,736 +0.01(+2.99%)
Jul 24, 2003 0.3856 0.4186 0.3779 0.4173 99,894,456 +0.05(+14.56%)
Jul 23, 2003 0.3606 0.3703 0.3549 0.3642 57,509,796 -0.02(-5.04%)
Jul 22, 2003 0.3977 0.4006 0.3695 0.3836 38,069,832 -0.01(-1.96%)
Jul 21, 2003 0.3974 0.4090 0.3853 0.3912 44,225,128 -0.01(-1.36%)
Jul 18, 2003 0.3658 0.3980 0.3584 0.3966 54,325,684 +0.04(+11.29%)
Jul 17, 2003 0.3711 0.3857 0.3463 0.3564 78,305,640 -0.04(-9.26%)
Jul 16, 2003 0.4002 0.4002 0.3810 0.3927 28,698,608 -0.00(-0.57%)
Jul 15, 2003 0.4118 0.4131 0.3913 0.3950 43,062,596 -0.01(-3.28%)
Jul 14, 2003 0.4224 0.4256 0.4036 0.4084 50,796,488 +0.00(+0.35%)
Jul 11, 2003 0.3911 0.4076 0.3723 0.4070 61,236,404 +0.02(+4.59%)
Jul 10, 2003 0.4130 0.4255 0.3873 0.3891 70,561,960 -0.03(-8.22%)
Jul 09, 2003 0.3983 0.4262 0.3933 0.4239 64,969,576 +0.03(+7.10%)
Jul 08, 2003 0.3994 0.4080 0.3897 0.3958 85,342,016 -0.00(-1.02%)
Jul 07, 2003 0.3899 0.4004 0.3788 0.3999 43,099,308 +0.02(+4.04%)
Jul 03, 2003 0.3720 0.3868 0.3652 0.3844 23,226,146 +0.01(+1.98%)
Jul 02, 2003 0.3986 0.4024 0.3752 0.3769 62,830,516 -0.01(-3.25%)
Jul 01, 2003 0.3750 0.3896 0.3549 0.3896 73,415,672 +0.02(+4.58%)
Jun 30, 2003 0.3549 0.3815 0.3474 0.3725 76,536,976 +0.03(+7.26%)
Jun 27, 2003 0.3608 0.3718 0.3422 0.3473 62,382,636 -0.01(-2.47%)
Jun 26, 2003 0.3237 0.3590 0.3232 0.3561 54,597,352 +0.03(+10.49%)
Jun 25, 2003 0.3095 0.3273 0.3077 0.3223 34,584,684 +0.01(+3.95%)
Jun 24, 2003 0.2976 0.3164 0.2901 0.3100 33,745,216 +0.01(+2.78%)
Jun 23, 2003 0.3214 0.3279 0.2878 0.3016 57,265,052 -0.02(-6.28%)
Jun 20, 2003 0.3155 0.3365 0.3059 0.3219 64,803,148 +0.01(+3.65%)
Jun 19, 2003 0.3379 0.3479 0.3026 0.3105 67,370,504 -0.03(-8.52%)
Jun 18, 2003 0.3509 0.3575 0.3346 0.3394 71,829,728 -0.03(-8.05%)
Jun 17, 2003 0.3729 0.3759 0.3601 0.3692 33,299,782 +0.00(+1.01%)
Jun 16, 2003 0.3474 0.3661 0.3277 0.3655 48,207,100 +0.02(+6.17%)
Jun 13, 2003 0.3551 0.3597 0.3395 0.3442 22,335,280 -0.01(-3.30%)
Jun 12, 2003 0.3550 0.3624 0.3459 0.3560 37,178,964 +0.01(+1.48%)
Jun 11, 2003 0.3398 0.3524 0.3310 0.3508 31,571,894 +0.01(+3.90%)
Jun 10, 2003 0.3335 0.3437 0.3274 0.3376 29,036,354 +0.01(+2.48%)
Jun 09, 2003 0.3316 0.3388 0.3188 0.3294 30,138,482 -0.00(-0.65%)
Jun 06, 2003 0.3565 0.3565 0.3269 0.3316 42,017,540 -0.02(-4.59%)
Jun 05, 2003 0.3398 0.3565 0.3381 0.3475 44,903,064 +0.00(+0.83%)
Jun 04, 2003 0.3408 0.3524 0.3147 0.3446 75,092,160 +0.01(+2.52%)
Jun 03, 2003 0.2997 0.3392 0.2975 0.3362 64,636,724 +0.03(+10.44%)
Jun 02, 2003 0.3402 0.3416 0.3034 0.3044 47,470,424 -0.03(-7.74%)
May 30, 2003 0.3422 0.3434 0.3248 0.3299 37,372,312 -0.00(-0.77%)
May 29, 2003 0.3280 0.3398 0.3235 0.3325 39,237,256 +0.01(+2.84%)
May 28, 2003 0.3421 0.3453 0.3185 0.3233 65,941,204 -0.01(-2.10%)
May 27, 2003 0.2932 0.3315 0.2923 0.3302 71,100,392 +0.03(+8.86%)
May 23, 2003 0.2840 0.3039 0.2791 0.3034 57,945,440 +0.03(+9.03%)
May 22, 2003 0.2574 0.2799 0.2538 0.2783 49,369,632 +0.03(+10.28%)
May 21, 2003 0.2534 0.2566 0.2468 0.2523 29,743,662 -0.01(-2.56%)
May 20, 2003 0.2802 0.2840 0.2525 0.2589 53,980,596 -0.02(-5.76%)
May 19, 2003 0.2811 0.2879 0.2617 0.2748 52,715,276 -0.01(-5.15%)
May 16, 2003 0.2829 0.2955 0.2788 0.2897 22,912,874 +0.01(+2.35%)
May 15, 2003 0.2936 0.2947 0.2747 0.2831 34,193,096 -0.01(-2.12%)
May 14, 2003 0.2825 0.2920 0.2746 0.2892 38,684,136 +0.01(+4.93%)
May 13, 2003 0.2538 0.2757 0.2528 0.2756 37,271,968 +0.02(+6.22%)
May 12, 2003 0.2508 0.2629 0.2463 0.2595 32,849,454 +0.01(+3.42%)
May 09, 2003 0.2538 0.2558 0.2477 0.2509 16,343,962 +0.00(+0.53%)
May 08, 2003 0.2504 0.2560 0.2457 0.2495 19,266,198 -0.00(-1.01%)
May 07, 2003 0.2492 0.2654 0.2473 0.2521 45,950,568 -0.00(-1.59%)
May 06, 2003 0.2722 0.2750 0.2426 0.2562 70,123,872 -0.02(-5.96%)
May 05, 2003 0.2513 0.2725 0.2441 0.2724 64,472,744 +0.03(+11.87%)
May 02, 2003 0.2245 0.2496 0.2245 0.2435 53,907,176 +0.02(+8.56%)
May 01, 2003 0.2176 0.2256 0.2145 0.2243 22,800,292 +0.00(+0.97%)
Apr 30, 2003 0.2173 0.2257 0.2111 0.2222 23,598,156 +0.00(+1.97%)
Apr 29, 2003 0.2277 0.2292 0.2120 0.2179 75,278,168 +0.01(+5.49%)
Apr 28, 2003 0.1951 0.2105 0.1769 0.2065 86,949,976 +0.01(+4.33%)
Apr 25, 2003 0.2390 0.2390 0.1972 0.1980 74,061,792 -0.03(-13.13%)
Apr 24, 2003 0.2095 0.2344 0.2068 0.2279 54,107,864 +0.02(+8.94%)
Apr 23, 2003 0.2170 0.2239 0.2044 0.2092 37,729,636 -0.00(-2.01%)
Apr 22, 2003 0.2309 0.2390 0.2120 0.2135 67,314,216 -0.02(-6.70%)
Apr 21, 2003 0.2159 0.2328 0.2130 0.2288 39,423,260 +0.02(+7.95%)
Apr 17, 2003 0.2049 0.2154 0.2017 0.2120 20,365,096 +0.01(+2.72%)
Apr 16, 2003 0.2124 0.2171 0.2055 0.2063 41,009,200 -0.00(-0.25%)
Apr 15, 2003 0.1973 0.2076 0.1932 0.2068 31,978,168 +0.01(+4.87%)
Apr 14, 2003 0.1988 0.2043 0.1958 0.1972 21,057,720 +0.00(+0.31%)
Apr 11, 2003 0.2001 0.2023 0.1908 0.1966 27,227,700 +0.00(+1.69%)
Apr 10, 2003 0.1813 0.1951 0.1694 0.1934 36,532,844 +0.01(+8.17%)
Apr 09, 2003 0.1925 0.1931 0.1762 0.1788 31,491,130 -0.01(-6.62%)
Apr 08, 2003 0.1931 0.1987 0.1864 0.1914 28,843,006 -0.00(-0.27%)
Apr 07, 2003 0.1890 0.1962 0.1849 0.1919 51,383,872 +0.02(+10.66%)
Apr 04, 2003 0.1734 0.1756 0.1675 0.1734 25,788,608 +0.01(+3.47%)
Apr 03, 2003 0.1615 0.1680 0.1542 0.1676 21,344,070 +0.01(+6.70%)
Apr 02, 2003 0.1612 0.1650 0.1551 0.1571 15,196,116 +0.00(+1.90%)
Apr 01, 2003 0.1537 0.1580 0.1465 0.1542 22,445,414 +0.00(+0.96%)
Mar 31, 2003 0.1644 0.1684 0.1484 0.1527 31,740,180 -0.02(-10.48%)
Mar 28, 2003 0.1772 0.1780 0.1699 0.1706 13,327,525 -0.00(-2.45%)
Mar 27, 2003 0.1660 0.1810 0.1651 0.1749 61,302,732 +0.01(+3.13%)
Mar 26, 2003 0.1454 0.1698 0.1451 0.1696 48,620,740 +0.02(+16.90%)
Mar 25, 2003 0.1389 0.1491 0.1370 0.1451 11,271,044 +0.01(+3.95%)
Mar 24, 2003 0.1481 0.1481 0.1390 0.1395 15,797,964 -0.01(-8.87%)
Mar 21, 2003 0.1502 0.1552 0.1491 0.1531 16,837,120 +0.00(+2.67%)
Mar 20, 2003 0.1437 0.1511 0.1430 0.1491 10,187,222 +0.00(+1.53%)
Mar 19, 2003 0.1401 0.1494 0.1384 0.1469 14,392,697 +0.01(+6.52%)
Mar 18, 2003 0.1398 0.1422 0.1347 0.1379 9,972,387 +0.00(+0.37%)
Mar 17, 2003 0.1226 0.1393 0.1205 0.1374 26,684,296 +0.01(+10.16%)
Mar 14, 2003 0.1208 0.1252 0.1197 0.1247 19,591,290 +0.01(+5.53%)
Mar 13, 2003 0.1256 0.1277 0.1144 0.1182 39,259,284 -0.00(-1.28%)
Mar 12, 2003 0.1086 0.1216 0.1073 0.1197 38,610,712 +0.01(+9.74%)
Mar 11, 2003 0.1033 0.1102 0.1033 0.1091 19,021,454 +0.00(+4.71%)
Mar 10, 2003 0.1067 0.1078 0.1033 0.1042 13,529,413 -0.00(-2.86%)
Mar 07, 2003 0.1092 0.1123 0.1064 0.1073 21,987,744 -0.01(-4.46%)
Mar 06, 2003 0.1153 0.1159 0.1098 0.1123 12,841,685 -0.00(-0.81%)
Mar 05, 2003 0.1098 0.1154 0.1054 0.1132 25,913,428 +0.00(+0.73%)
Mar 04, 2003 0.1226 0.1231 0.1103 0.1124 29,555,210 -0.01(-9.17%)
Mar 03, 2003 0.1241 0.1279 0.1226 0.1237 15,367,436 +0.00(+0.41%)
Feb 28, 2003 0.1249 0.1319 0.1217 0.1232 23,634,868 +0.00(+0.75%)
Feb 27, 2003 0.1247 0.1335 0.1209 0.1223 31,351,626 -0.01(-4.92%)
Feb 26, 2003 0.1563 0.1609 0.1286 0.1286 74,191,504 -0.02(-15.22%)
Feb 25, 2003 0.1492 0.1542 0.1486 0.1517 14,273,433 +0.00(+1.57%)
Feb 24, 2003 0.1496 0.1583 0.1481 0.1493 17,107,562 +0.00(+0.55%)
Feb 21, 2003 0.1476 0.1505 0.1440 0.1485 11,023,241 +0.00(+0.48%)
Feb 20, 2003 0.1512 0.1542 0.1456 0.1478 9,199,903 -0.00(-0.96%)
Feb 19, 2003 0.1506 0.1529 0.1451 0.1492 15,472,676 -0.00(-0.20%)
Feb 18, 2003 0.1381 0.1512 0.1347 0.1495 25,039,694 +0.02(+12.62%)
Feb 14, 2003 0.1188 0.1360 0.1186 0.1328 23,842,898 +0.01(+7.44%)
Feb 13, 2003 0.1323 0.1329 0.1166 0.1236 42,411,580 -0.01(-6.92%)
Feb 12, 2003 0.1363 0.1410 0.1307 0.1328 16,133,483 -0.01(-5.87%)
Feb 11, 2003 0.1348 0.1420 0.1323 0.1411 10,612,072 +0.01(+4.23%)
Feb 10, 2003 0.1420 0.1430 0.1343 0.1353 15,298,908 -0.01(-3.92%)
Feb 07, 2003 0.1482 0.1505 0.1391 0.1409 11,757,471 -0.01(-5.54%)
Feb 06, 2003 0.1530 0.1530 0.1463 0.1491 11,591,046 -0.00(-1.89%)
Feb 05, 2003 0.1586 0.1608 0.1503 0.1520 5,983,975 -0.00(-3.06%)
Feb 04, 2003 0.1550 0.1578 0.1509 0.1568 6,909,105 -0.00(-1.10%)
Feb 03, 2003 0.1496 0.1617 0.1489 0.1585 12,577,362 +0.01(+5.94%)
Jan 31, 2003 0.1500 0.1531 0.1435 0.1496 13,757,025 -0.00(-0.27%)
Jan 30, 2003 0.1613 0.1650 0.1491 0.1501 8,882,006 -0.01(-6.97%)
Jan 29, 2003 0.1433 0.1633 0.1400 0.1613 17,440,412 +0.02(+10.34%)
Jan 28, 2003 0.1497 0.1599 0.1353 0.1462 23,571,234 -0.00(-1.51%)
Jan 27, 2003 0.1624 0.1648 0.1467 0.1484 17,800,186 -0.02(-9.41%)
Jan 24, 2003 0.1693 0.1693 0.1613 0.1638 10,154,402 -0.00(-2.19%)
Jan 23, 2003 0.1711 0.1731 0.1624 0.1675 9,921,896 -0.00(-1.09%)
Jan 22, 2003 0.1803 0.1803 0.1655 0.1694 20,308,804 -0.01(-6.06%)
Jan 21, 2003 0.1782 0.1828 0.1743 0.1803 23,228,594 +0.01(+8.02%)
Jan 17, 2003 0.1574 0.1681 0.1571 0.1669 23,627,524 +0.00(+2.77%)
Jan 16, 2003 0.1459 0.1634 0.1457 0.1624 21,116,458 +0.02(+10.49%)
Jan 15, 2003 0.1521 0.1532 0.1435 0.1470 10,927,791 -0.01(-3.55%)
Jan 14, 2003 0.1547 0.1577 0.1503 0.1524 9,542,544 -0.00(-2.48%)
Jan 13, 2003 0.1598 0.1598 0.1542 0.1563 10,908,212 +0.00(+1.32%)
Jan 10, 2003 0.1549 0.1583 0.1502 0.1542 14,393,357 -0.00(-2.58%)
Jan 09, 2003 0.1614 0.1626 0.1565 0.1583 12,839,237 +0.00(+1.37%)
Jan 08, 2003 0.1552 0.1575 0.1531 0.1562 17,171,194 -0.00(-1.42%)
Jan 07, 2003 0.1626 0.1650 0.1491 0.1584 32,758,900 +0.00(+1.64%)
Jan 06, 2003 0.1364 0.1594 0.1352 0.1559 45,563,872 +0.02(+16.13%)
Jan 03, 2003 0.1254 0.1348 0.1206 0.1342 13,901,423 +0.01(+8.59%)
Jan 02, 2003 0.1196 0.1255 0.1164 0.1236 11,297,354 +0.01(+5.68%)
Dec 31, 2002 0.1187 0.1216 0.1098 0.1170 17,486,914 -0.00(-0.52%)
Dec 30, 2002 0.1163 0.1190 0.1102 0.1176 15,306,250 +0.00(+0.79%)
Dec 27, 2002 0.1254 0.1264 0.1159 0.1167 18,186,880 -0.01(-7.53%)
Dec 26, 2002 0.1315 0.1349 0.1252 0.1262 11,598,388 -0.00(-3.52%)
Dec 24, 2002 0.1328 0.1353 0.1267 0.1307 7,577,254 -0.00(-1.92%)
Dec 23, 2002 0.1113 0.1404 0.1081 0.1333 23,541,864 +0.01(+8.03%)
Dec 20, 2002 0.1113 0.1255 0.1081 0.1234 27,281,544 +0.02(+15.16%)
Dec 19, 2002 0.1018 0.1106 0.0976 0.1072 14,400,700 +0.01(+5.22%)
Dec 18, 2002 0.1119 0.1124 0.1001 0.1018 21,965,718 -0.01(-10.58%)
Dec 17, 2002 0.0984 0.1144 0.0970 0.1139 26,366,204 +0.02(+15.90%)
Dec 16, 2002 0.0909 0.0986 0.0909 0.0983 6,045,161 +0.01(+8.09%)
Dec 13, 2002 0.0899 0.0919 0.0868 0.0909 3,671,150 +0.00(+0.55%)
Dec 12, 2002 0.0859 0.0930 0.0819 0.0904 5,864,051 +0.01(+7.28%)
Dec 11, 2002 0.0827 0.0857 0.0806 0.0843 4,402,933 +0.00(+1.98%)
Dec 10, 2002 0.0817 0.0833 0.0781 0.0826 8,592,940 +0.00(+1.12%)
Dec 09, 2002 0.0849 0.0862 0.0787 0.0817 9,863,158 -0.00(-3.15%)
Dec 06, 2002 0.0819 0.0862 0.0819 0.0844 4,018,686 +0.00(+1.72%)
Dec 05, 2002 0.0877 0.0884 0.0827 0.0829 4,363,774 -0.00(-4.47%)
Dec 04, 2002 0.0873 0.0901 0.0817 0.0868 8,580,702 -0.00(-2.30%)
Dec 03, 2002 0.0883 0.0928 0.0868 0.0889 8,771,602 +0.00(+0.93%)
Dec 02, 2002 0.0970 0.1001 0.0848 0.0881 12,592,046 -0.01(-7.31%)
Nov 27, 2002 0.0852 0.0955 0.0838 0.0950 14,706,629 +0.01(+14.67%)
Nov 26, 2002 0.0853 0.0884 0.0802 0.0828 9,917,001 -0.00(-4.01%)
Nov 25, 2002 0.0848 0.0878 0.0776 0.0863 16,958,268 +0.00(+4.96%)
Nov 22, 2002 0.0790 0.0894 0.0746 0.0822 37,169,176 +0.00(+3.34%)
Nov 21, 2002 0.0812 0.0832 0.0795 0.0796 24,704,396 -0.00(-4.88%)
Nov 20, 2002 0.0898 0.0914 0.0805 0.0837 22,504,152 -0.01(-10.69%)
Nov 19, 2002 0.1038 0.1039 0.0922 0.0937 19,339,620 -0.01(-9.57%)
Nov 18, 2002 0.0858 0.1062 0.0857 0.1036 24,046,036 +0.02(+21.88%)
Nov 15, 2002 0.0807 0.0868 0.0767 0.0850 13,118,245 +0.01(+8.76%)
Nov 14, 2002 0.0611 0.0831 0.0611 0.0781 14,175,536 +0.02(+29.22%)
Nov 13, 2002 0.0593 0.0630 0.0582 0.0605 4,317,273 +0.00(+0.34%)
Nov 12, 2002 0.0604 0.0607 0.0600 0.0603 2,006,895 +0.00(+0.51%)
Nov 11, 2002 0.0618 0.0618 0.0595 0.0600 3,962,395 -0.00(-2.00%)
Nov 08, 2002 0.0622 0.0636 0.0506 0.0612 10,695,285 -0.00(-0.17%)
Nov 07, 2002 0.0589 0.0633 0.0584 0.0613 6,478,357 +0.00(+0.00%)
Nov 06, 2002 0.0516 0.0644 0.0475 0.0613 15,015,006 +0.02(+34.83%)
Nov 05, 2002 0.0439 0.0465 0.0424 0.0455 10,173,982 +0.00(+5.70%)
Nov 04, 2002 0.0433 0.0457 0.0424 0.0430 2,050,949 +0.00(+4.73%)
Nov 01, 2002 0.0401 0.0434 0.0400 0.0411 2,555,120 +0.00(+2.55%)
Oct 31, 2002 0.0409 0.0439 0.0380 0.0400 2,019,132 -0.00(-7.98%)
Oct 30, 2002 0.0441 0.0444 0.0393 0.0435 6,549,895 -0.00(-0.70%)
Oct 29, 2002 0.0403 0.0441 0.0378 0.0438 394,281,568 +0.00(+8.61%)
Oct 28, 2002 0.0347 0.0398 0.0337 0.0403 6,546,885 +0.01(+19.34%)
Oct 25, 2002 0.0325 0.0338 0.0306 0.0338 301,034 +0.00(+3.12%)
Oct 24, 2002 0.0308 0.0327 0.0308 0.0328 545,777 +0.00(+3.55%)
Oct 23, 2002 0.0331 0.0332 0.0313 0.0317 604,834 -0.00(-3.13%)
Oct 22, 2002 0.0316 0.0332 0.0271 0.0327 1,061,696 +0.00(+3.39%)
Oct 21, 2002 0.0307 0.0316 0.0307 0.0316 465,012 +0.00(+2.11%)
Oct 18, 2002 0.0304 0.0306 0.0273 0.0310 905,550 -0.00(-2.23%)
Oct 17, 2002 0.0305 0.0317 0.0305 0.0317 332,850 +0.00(+3.33%)
Oct 16, 2002 0.0305 0.0322 0.0284 0.0306 912,892 -0.00(-0.99%)
Oct 15, 2002 0.0303 0.0322 0.0303 0.0310 413,004 +0.00(+3.06%)
Oct 14, 2002 0.0291 0.0301 0.0281 0.0300 313,271 -0.00(-0.34%)
Oct 11, 2002 0.0257 0.0318 0.0257 0.0301 1,280,007 +0.00(+18.95%)
Oct 10, 2002 0.0245 0.0256 0.0245 0.0253 1,116,029 +0.00(+0.00%)
Oct 09, 2002 0.0231 0.0273 0.0231 0.0253 746,467 -0.00(-0.80%)
Oct 08, 2002 0.0225 0.0260 0.0220 0.0255 3,173,709 +0.00(+21.95%)
Oct 07, 2002 0.0194 0.0215 0.0184 0.0209 7,459,778 -0.00(-8.48%)
Oct 04, 2002 0.0283 0.0296 0.0204 0.0229 5,068,635 -0.01(-21.95%)
Oct 03, 2002 0.0312 0.0318 0.0283 0.0293 5,115,381 -0.00(-10.03%)
Oct 02, 2002 0.0336 0.0336 0.0317 0.0326 1,048,235 -0.00(-0.62%)
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.