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, 2019 48.19 50.44 48.13 48.71 6,701,302 +1.00(+2.11%)
Sep 27, 2019 50.02 50.85 46.77 47.70 8,911,454 -2.32(-4.63%)
Sep 26, 2019 48.66 50.40 48.49 50.02 2,984,602 +1.47(+3.03%)
Sep 25, 2019 47.75 48.77 47.38 48.55 3,441,470 +0.41(+0.84%)
Sep 24, 2019 49.24 49.24 47.69 48.14 2,075,412 -0.66(-1.35%)
Sep 23, 2019 48.89 49.12 48.55 48.80 3,124,249 -0.50(-1.02%)
Sep 20, 2019 49.44 50.17 49.05 49.30 3,384,352 -0.33(-0.66%)
Sep 19, 2019 49.31 50.38 49.25 49.63 3,516,283 +0.22(+0.45%)
Sep 18, 2019 49.61 49.76 48.75 49.41 2,583,551 -0.03(-0.05%)
Sep 17, 2019 49.57 49.76 48.63 49.44 3,386,686 -0.04(-0.08%)
Sep 16, 2019 49.80 50.22 49.27 49.48 2,676,726 -0.89(-1.78%)
Sep 13, 2019 50.14 50.92 49.84 50.37 2,888,695 +0.32(+0.63%)
Sep 12, 2019 50.74 50.91 49.89 50.05 2,160,794 -0.39(-0.78%)
Sep 11, 2019 49.99 50.82 49.49 50.45 2,963,147 +0.54(+1.09%)
Sep 10, 2019 50.90 51.23 49.39 49.90 4,009,504 -1.39(-2.72%)
Sep 09, 2019 51.05 51.63 50.93 51.30 3,191,510 +0.28(+0.55%)
Sep 06, 2019 49.77 51.64 49.71 51.02 6,765,972 +1.42(+2.86%)
Sep 05, 2019 49.57 50.05 49.14 49.60 3,671,768 +0.49(+1.00%)
Sep 04, 2019 48.00 50.24 47.97 49.11 5,879,805 +1.82(+3.85%)
Sep 03, 2019 46.46 47.52 45.81 47.29 4,431,507 +0.63(+1.35%)
Aug 30, 2019 46.63 46.81 46.12 46.66 4,748,914 +0.24(+0.52%)
Aug 29, 2019 46.44 46.85 46.01 46.42 3,260,531 +0.58(+1.27%)
Aug 28, 2019 46.66 46.85 45.69 45.84 2,865,688 -1.11(-2.36%)
Aug 27, 2019 46.06 47.08 45.98 46.94 4,618,840 +1.39(+3.06%)
Aug 26, 2019 45.69 45.82 44.98 45.55 4,993,873 +0.31(+0.69%)
Aug 23, 2019 44.98 45.51 44.63 45.24 3,225,873 +0.02(+0.05%)
Aug 22, 2019 46.39 46.39 45.14 45.22 2,945,671 -0.95(-2.06%)
Aug 21, 2019 46.01 46.76 45.75 46.17 2,990,352 +0.77(+1.71%)
Aug 20, 2019 46.19 46.94 45.36 45.40 4,255,428 -2.39(-5.01%)
Aug 19, 2019 47.77 47.91 46.90 47.79 3,165,244 +0.69(+1.46%)
Aug 16, 2019 46.95 47.31 45.94 47.10 4,320,173 +0.69(+1.48%)
Aug 15, 2019 47.79 47.79 45.59 46.42 5,522,057 -1.35(-2.83%)
Aug 14, 2019 46.11 48.24 46.07 47.77 8,649,466 +0.23(+0.49%)
Aug 13, 2019 42.92 47.71 42.90 47.54 10,414,931 +4.69(+10.93%)
Aug 12, 2019 43.17 43.55 42.83 42.85 4,263,708 -1.41(-3.19%)
Aug 09, 2019 42.94 44.85 42.89 44.27 7,162,608 +0.89(+2.05%)
Aug 08, 2019 41.91 44.64 41.40 43.38 11,186,526 +4.04(+10.26%)
Aug 07, 2019 38.45 39.61 38.17 39.34 4,236,634 +0.58(+1.50%)
Aug 06, 2019 39.43 39.66 38.66 38.76 5,043,205 +0.14(+0.37%)
Aug 05, 2019 38.76 39.22 38.09 38.61 5,541,932 -1.43(-3.56%)
Aug 02, 2019 40.41 40.96 39.24 40.04 5,028,587 -0.95(-2.33%)
Aug 01, 2019 42.37 43.00 40.46 40.99 3,861,169 -1.07(-2.55%)
Jul 31, 2019 42.40 42.68 41.20 42.06 3,010,243 -0.36(-0.84%)
Jul 30, 2019 42.01 43.08 41.55 42.42 3,213,110 +0.36(+0.85%)
Jul 29, 2019 43.44 43.51 41.98 42.06 5,011,071 -1.48(-3.41%)
Jul 26, 2019 44.29 44.33 43.35 43.55 2,765,613 -0.20(-0.47%)
Jul 25, 2019 44.74 44.74 42.88 43.75 2,902,527 -0.93(-2.07%)
Jul 24, 2019 44.69 45.12 44.47 44.68 1,884,644 +0.02(+0.04%)
Jul 23, 2019 44.30 45.00 44.30 44.66 2,057,720 +0.38(+0.86%)
Jul 22, 2019 44.83 44.86 44.07 44.28 2,236,426 -0.15(-0.34%)
Jul 19, 2019 45.70 46.02 44.36 44.43 3,524,510 -0.77(-1.70%)
Jul 18, 2019 45.90 45.91 45.15 45.19 3,609,789 -0.82(-1.77%)
Jul 17, 2019 46.85 46.88 45.66 46.01 2,287,442 -1.26(-2.66%)
Jul 16, 2019 46.88 47.52 46.73 47.27 1,688,379 +0.57(+1.23%)
Jul 15, 2019 47.60 47.79 46.67 46.70 2,229,616 -0.66(-1.40%)
Jul 12, 2019 48.25 48.68 47.26 47.36 1,985,315 -0.64(-1.34%)
Jul 11, 2019 48.09 48.11 47.38 48.00 1,739,987 +0.14(+0.29%)
Jul 10, 2019 47.64 48.22 47.23 47.86 2,069,243 +0.92(+1.97%)
Jul 09, 2019 46.38 47.11 46.30 46.94 1,645,956 -0.04(-0.09%)
Jul 08, 2019 47.44 47.54 46.80 46.98 2,088,641 -0.68(-1.42%)
Jul 05, 2019 47.93 48.52 47.13 47.66 1,966,658 -0.74(-1.53%)
Jul 03, 2019 47.91 48.43 47.46 48.40 2,044,029 +0.71(+1.48%)
Jul 02, 2019 48.00 48.57 47.47 47.69 2,488,108 -0.19(-0.39%)
Jul 01, 2019 48.07 48.34 47.63 47.88 2,772,077 +1.26(+2.71%)
Jun 28, 2019 47.86 47.93 46.38 46.61 2,138,960 -1.02(-2.14%)
Jun 27, 2019 47.11 47.74 46.83 47.63 1,852,379 +0.88(+1.87%)
Jun 26, 2019 46.45 47.31 46.40 46.75 2,179,489 +0.35(+0.76%)
Jun 25, 2019 47.34 47.38 46.05 46.40 2,508,811 -1.34(-2.80%)
Jun 24, 2019 48.14 48.23 47.59 47.73 1,666,199 -0.09(-0.19%)
Jun 21, 2019 48.24 48.63 47.74 47.82 3,308,309 -0.51(-1.06%)
Jun 20, 2019 48.30 49.21 48.02 48.34 2,683,138 +0.96(+2.03%)
Jun 19, 2019 48.51 48.73 47.04 47.37 4,061,423 -1.12(-2.32%)
Jun 18, 2019 48.51 49.30 48.33 48.50 2,327,373 +0.43(+0.90%)
Jun 17, 2019 49.20 49.20 47.75 48.07 2,839,154 -0.40(-0.82%)
Jun 14, 2019 48.33 48.73 48.16 48.46 5,306,246 -0.26(-0.54%)
Jun 13, 2019 48.84 49.18 48.58 48.73 3,008,773 -0.03(-0.06%)
Jun 12, 2019 48.63 48.95 48.39 48.75 3,786,909 -0.41(-0.84%)
Jun 11, 2019 48.81 49.27 48.29 49.17 4,123,836 +1.27(+2.65%)
Jun 10, 2019 47.50 48.16 46.92 47.90 3,700,066 +0.83(+1.77%)
Jun 07, 2019 46.26 47.46 46.14 47.06 3,144,238 +1.06(+2.30%)
Jun 06, 2019 44.88 46.24 44.51 46.01 2,843,703 +1.25(+2.80%)
Jun 05, 2019 46.18 46.37 44.32 44.75 3,711,716 -0.97(-2.13%)
Jun 04, 2019 45.18 45.78 44.39 45.73 3,835,428 +1.14(+2.55%)
Jun 03, 2019 45.48 45.73 44.25 44.59 4,609,306 -0.72(-1.59%)
May 31, 2019 44.92 46.22 44.83 45.31 3,835,093 -0.12(-0.26%)
May 30, 2019 45.19 46.04 44.97 45.42 3,696,867 +0.27(+0.61%)
May 29, 2019 45.12 45.78 44.74 45.15 4,138,359 -0.43(-0.95%)
May 28, 2019 46.59 47.01 45.55 45.58 13,038,282 -0.94(-2.01%)
May 24, 2019 47.40 47.61 46.22 46.52 4,872,561 -0.76(-1.61%)
May 23, 2019 46.61 47.41 45.98 47.28 4,395,634 -0.11(-0.23%)
May 22, 2019 47.61 47.73 46.57 47.39 4,667,556 -0.33(-0.70%)
May 21, 2019 47.33 48.01 46.96 47.73 4,120,613 +0.91(+1.94%)
May 20, 2019 47.61 47.61 46.20 46.82 5,315,197 -1.62(-3.34%)
May 17, 2019 49.84 49.89 48.00 48.44 5,683,096 -2.29(-4.51%)
May 16, 2019 49.98 51.25 49.56 50.72 8,624,335 +3.10(+6.51%)
May 15, 2019 47.52 48.51 47.07 47.62 3,997,322 -0.06(-0.13%)
May 14, 2019 46.99 47.99 46.41 47.68 5,058,060 +1.42(+3.06%)
May 13, 2019 46.14 46.71 45.86 46.26 6,145,277 -1.80(-3.74%)
May 10, 2019 47.63 48.27 46.93 48.06 5,453,637 +0.51(+1.07%)
May 09, 2019 46.88 47.74 46.22 47.55 4,515,657 -0.50(-1.04%)
May 08, 2019 48.01 48.25 45.47 48.05 5,701,612 +0.04(+0.09%)
May 07, 2019 50.50 50.64 47.34 48.01 9,412,204 -3.13(-6.13%)
May 06, 2019 49.45 51.30 49.30 51.14 4,533,793 -0.73(-1.41%)
May 03, 2019 50.88 52.65 50.69 51.87 4,333,856 +0.92(+1.80%)
May 02, 2019 51.22 52.56 50.59 50.96 4,385,756 -0.90(-1.74%)
May 01, 2019 52.04 52.43 51.64 51.86 2,767,064 +0.15(+0.30%)
Apr 30, 2019 51.55 52.22 51.14 51.71 3,447,110 +0.16(+0.31%)
Apr 29, 2019 51.21 51.78 51.08 51.55 2,041,584 +0.53(+1.04%)
Apr 26, 2019 50.35 51.42 50.01 51.02 3,538,178 +0.50(+0.99%)
Apr 25, 2019 49.76 50.69 49.33 50.52 3,805,677 +0.69(+1.38%)
Apr 24, 2019 49.37 49.88 48.59 49.83 2,467,959 +0.01(+0.01%)
Apr 23, 2019 48.70 49.89 48.67 49.82 3,579,354 +1.11(+2.28%)
Apr 22, 2019 47.78 48.85 47.62 48.71 1,734,698 +0.37(+0.76%)
Apr 18, 2019 48.79 48.89 47.86 48.34 2,688,575 -0.41(-0.85%)
Apr 17, 2019 48.61 49.29 48.42 48.76 2,563,451 +0.46(+0.96%)
Apr 16, 2019 49.50 49.59 48.14 48.29 2,562,851 -0.87(-1.77%)
Apr 15, 2019 49.73 49.87 48.63 49.17 2,107,263 -0.71(-1.42%)
Apr 12, 2019 50.06 50.54 49.64 49.88 2,584,576 +0.15(+0.31%)
Apr 11, 2019 49.71 49.77 49.25 49.72 1,820,043 +0.12(+0.23%)
Apr 10, 2019 50.20 50.27 48.89 49.61 4,647,268 -0.68(-1.36%)
Apr 09, 2019 50.51 51.04 49.93 50.29 3,669,784 -0.37(-0.72%)
Apr 08, 2019 50.52 50.70 49.25 50.65 5,554,610 -0.17(-0.34%)
Apr 05, 2019 49.37 51.38 49.08 50.83 6,310,944 +1.80(+3.68%)
Apr 04, 2019 48.52 49.24 48.44 49.02 4,242,078 +0.40(+0.82%)
Apr 03, 2019 47.07 49.09 47.00 48.63 5,897,896 +1.69(+3.59%)
Apr 02, 2019 46.27 47.09 45.93 46.94 3,856,724 +0.41(+0.89%)
Apr 01, 2019 44.50 46.76 44.31 46.53 5,713,597 +2.65(+6.03%)
Mar 29, 2019 43.50 43.93 43.19 43.88 3,713,161 +0.94(+2.19%)
Mar 28, 2019 42.78 43.01 42.23 42.94 1,779,604 +0.19(+0.44%)
Mar 27, 2019 42.92 43.32 42.67 42.75 2,903,513 -0.03(-0.06%)
Mar 26, 2019 42.59 43.46 42.57 42.78 2,568,888 +0.30(+0.71%)
Mar 25, 2019 42.07 42.69 41.60 42.48 3,676,151 +0.25(+0.60%)
Mar 22, 2019 43.29 43.49 42.14 42.23 2,712,236 -1.39(-3.20%)
Mar 21, 2019 42.99 43.90 42.88 43.62 3,895,314 +0.55(+1.27%)
Mar 20, 2019 43.74 44.16 42.88 43.07 3,658,520 -1.32(-2.98%)
Mar 19, 2019 44.52 44.70 43.82 44.40 2,758,722 +0.15(+0.33%)
Mar 18, 2019 44.48 44.70 43.52 44.25 2,529,671 +0.21(+0.47%)
Mar 15, 2019 43.71 44.36 43.71 44.04 4,289,285 +0.69(+1.58%)
Mar 14, 2019 43.14 43.53 42.48 43.36 2,479,647 -0.42(-0.95%)
Mar 13, 2019 42.17 44.18 41.81 43.77 4,327,742 +1.48(+3.49%)
Mar 12, 2019 42.44 42.71 41.79 42.29 2,818,607 -0.04(-0.09%)
Mar 11, 2019 41.66 42.81 41.60 42.33 3,456,541 +1.16(+2.82%)
Mar 08, 2019 40.09 41.98 39.80 41.17 3,455,639 +0.39(+0.95%)
Mar 07, 2019 41.30 41.67 40.65 40.79 4,253,694 -1.25(-2.97%)
Mar 06, 2019 41.57 42.47 41.24 42.04 3,729,137 +0.51(+1.23%)
Mar 05, 2019 39.59 41.82 39.59 41.52 5,278,001 +1.82(+4.57%)
Mar 04, 2019 39.72 39.73 38.68 39.71 4,871,777 +0.29(+0.73%)
Mar 01, 2019 40.80 40.93 38.51 39.42 7,098,209 -1.06(-2.62%)
Feb 28, 2019 40.81 40.97 40.08 40.48 4,181,393 -0.44(-1.06%)
Feb 27, 2019 40.74 41.12 40.49 40.92 2,892,417 +0.14(+0.35%)
Feb 26, 2019 40.16 41.06 39.94 40.77 3,772,803 +0.12(+0.29%)
Feb 25, 2019 41.21 41.64 40.03 40.66 7,828,829 +0.28(+0.69%)
Feb 22, 2019 40.08 40.80 39.98 40.38 7,003,919 +0.68(+1.71%)
Feb 21, 2019 41.58 41.71 39.23 39.70 14,825,845 -2.48(-5.89%)
Feb 20, 2019 42.05 43.09 41.62 42.18 6,137,169 +0.54(+1.29%)
Feb 19, 2019 42.62 43.29 41.57 41.65 7,238,056 +0.37(+0.89%)
Feb 15, 2019 43.84 43.84 40.99 41.28 6,099,619 -2.45(-5.61%)
Feb 14, 2019 43.45 43.82 43.03 43.73 1,779,531 +0.11(+0.25%)
Feb 13, 2019 44.51 44.97 43.25 43.62 4,061,032 -0.70(-1.58%)
Feb 12, 2019 43.85 44.55 43.63 44.32 2,589,597 +0.77(+1.77%)
Feb 11, 2019 43.95 44.53 43.53 43.55 2,466,121 +0.05(+0.11%)
Feb 08, 2019 42.98 43.71 42.68 43.50 1,949,760 +0.39(+0.91%)
Feb 07, 2019 43.89 43.98 42.68 43.11 3,926,043 -0.98(-2.23%)
Feb 06, 2019 45.98 46.03 44.06 44.09 3,292,481 -2.47(-5.30%)
Feb 05, 2019 45.68 46.61 45.68 46.56 1,691,621 +0.93(+2.03%)
Feb 04, 2019 45.30 46.22 45.30 45.63 1,729,045 +0.33(+0.74%)
Feb 01, 2019 45.21 46.43 44.92 45.30 3,458,399 -0.39(-0.85%)
Jan 31, 2019 44.25 45.78 44.25 45.69 5,124,611 +1.61(+3.65%)
Jan 30, 2019 43.84 44.26 43.02 44.08 3,758,560 +0.90(+2.08%)
Jan 29, 2019 43.30 43.66 42.62 43.18 2,381,492 -0.57(-1.31%)
Jan 28, 2019 43.68 44.27 42.88 43.76 3,027,268 -0.24(-0.54%)
Jan 25, 2019 44.60 44.64 43.76 44.00 5,420,842 +0.40(+0.92%)
Jan 24, 2019 44.86 45.27 43.12 43.59 5,289,332 -1.07(-2.40%)
Jan 23, 2019 44.80 45.25 44.16 44.67 2,548,049 +0.22(+0.49%)
Jan 22, 2019 45.18 45.28 43.97 44.45 3,536,775 -1.38(-3.00%)
Jan 18, 2019 46.24 46.91 45.55 45.82 4,321,896 +0.09(+0.20%)
Jan 17, 2019 45.77 46.24 45.18 45.73 2,962,621 -0.37(-0.80%)
Jan 16, 2019 44.98 46.27 44.98 46.10 4,930,170 +1.31(+2.91%)
Jan 15, 2019 44.13 44.90 43.86 44.80 3,844,557 +1.26(+2.89%)
Jan 14, 2019 43.92 44.68 43.38 43.54 4,087,924 -0.61(-1.37%)
Jan 11, 2019 45.96 46.14 43.80 44.15 4,579,952 -2.13(-4.60%)
Jan 10, 2019 46.03 46.41 45.15 46.27 4,565,880 -0.60(-1.27%)
Jan 09, 2019 44.25 46.92 44.08 46.87 6,790,918 +2.91(+6.61%)
Jan 08, 2019 43.66 44.17 43.10 43.96 3,424,234 +0.53(+1.22%)
Jan 07, 2019 42.62 43.71 41.83 43.43 3,819,215 +1.77(+4.24%)
Jan 04, 2019 41.02 43.31 40.85 41.67 6,351,058 +1.60(+4.01%)
Jan 03, 2019 41.08 41.45 39.69 40.06 3,553,681 -1.60(-3.85%)
Jan 02, 2019 41.86 42.24 41.00 41.66 4,294,960 -1.02(-2.39%)
Dec 31, 2018 43.36 44.23 42.42 42.69 2,383,714 -0.28(-0.65%)
Dec 28, 2018 43.94 44.24 42.17 42.97 4,163,091 -1.72(-3.85%)
Dec 27, 2018 43.38 44.75 43.04 44.68 5,775,724 +0.52(+1.18%)
Dec 26, 2018 44.72 44.79 42.85 44.16 3,481,977 -0.27(-0.62%)
Dec 24, 2018 43.87 45.31 43.85 44.44 2,793,407 +0.11(+0.25%)
Dec 21, 2018 45.32 45.88 43.76 44.33 13,158,127 +1.56(+3.65%)
Dec 20, 2018 42.62 43.15 41.56 42.77 4,332,361 +0.44(+1.05%)
Dec 19, 2018 43.13 43.79 41.84 42.32 4,663,865 +0.15(+0.37%)
Dec 18, 2018 43.56 43.68 42.05 42.17 3,563,617 -1.10(-2.54%)
Dec 17, 2018 44.62 44.66 42.92 43.27 3,325,797 -1.71(-3.79%)
Dec 14, 2018 44.91 45.69 44.64 44.98 5,055,813 -0.97(-2.10%)
Dec 13, 2018 45.47 46.64 45.01 45.94 6,583,640 +1.13(+2.53%)
Dec 12, 2018 44.28 45.51 43.68 44.81 4,939,836 +1.66(+3.86%)
Dec 11, 2018 43.62 44.41 42.77 43.15 3,517,823 +0.20(+0.46%)
Dec 10, 2018 42.47 43.64 42.16 42.95 4,075,225 +0.04(+0.09%)
Dec 07, 2018 43.14 44.23 42.55 42.91 5,475,982 -0.34(-0.78%)
Dec 06, 2018 40.45 43.61 39.90 43.25 6,247,808 +1.64(+3.94%)
Dec 04, 2018 42.61 43.07 41.51 41.61 4,673,139 -1.08(-2.52%)
Dec 03, 2018 42.46 43.25 42.02 42.68 5,596,226 +1.50(+3.65%)
Nov 30, 2018 40.49 41.64 40.49 41.18 5,873,543 +0.70(+1.72%)
Nov 29, 2018 41.37 41.80 40.06 40.48 4,835,362 -1.80(-4.25%)
Nov 28, 2018 42.20 42.85 40.52 42.28 4,327,044 +0.59(+1.42%)
Nov 27, 2018 41.47 41.85 40.74 41.69 2,777,020 +0.06(+0.15%)
Nov 26, 2018 41.37 42.21 41.20 41.63 2,316,500 +0.77(+1.87%)
Nov 23, 2018 41.71 41.82 40.01 40.86 2,941,887 -1.42(-3.35%)
Nov 21, 2018 42.28 42.28 42.28 0 +1.23(+2.99%)
Nov 20, 2018 40.91 41.92 40.73 41.05 4,409,350 -1.17(-2.78%)
Nov 19, 2018 41.50 43.26 41.50 42.23 5,208,604 -0.02(-0.06%)
Nov 16, 2018 41.60 43.08 41.48 42.25 4,621,387 +0.37(+0.87%)
Nov 15, 2018 41.36 43.80 41.36 41.88 9,692,687 +2.11(+5.32%)
Nov 14, 2018 39.27 40.07 38.99 39.77 4,867,329 +1.00(+2.58%)
Nov 13, 2018 39.22 39.84 38.48 38.77 4,609,073 +0.29(+0.76%)
Nov 12, 2018 39.81 39.81 37.76 38.48 5,218,847 -1.69(-4.20%)
Nov 09, 2018 40.55 40.73 39.20 40.17 8,010,773 -1.72(-4.10%)
Nov 08, 2018 42.12 43.17 41.45 41.88 5,251,840 -0.66(-1.55%)
Nov 07, 2018 42.22 43.00 41.99 42.55 4,088,345 +1.16(+2.80%)
Nov 06, 2018 41.15 42.26 40.79 41.39 2,805,632 +0.43(+1.04%)
Nov 05, 2018 40.91 42.15 40.49 40.96 4,644,574 +0.66(+1.63%)
Nov 02, 2018 40.73 40.95 39.62 40.30 4,332,447 +0.37(+0.92%)
Nov 01, 2018 38.37 40.84 38.02 39.93 6,108,054 +2.31(+6.14%)
Oct 31, 2018 37.11 37.87 36.82 37.62 3,630,294 +1.40(+3.87%)
Oct 30, 2018 35.69 36.47 34.76 36.22 3,288,869 +0.54(+1.52%)
Oct 29, 2018 37.18 37.18 35.00 35.68 4,148,376 -0.74(-2.02%)
Oct 26, 2018 34.12 37.20 34.04 36.41 5,870,515 +0.31(+0.85%)
Oct 25, 2018 35.30 36.16 35.12 36.11 4,999,186 +1.17(+3.36%)
Oct 24, 2018 37.18 37.55 34.91 34.93 6,949,732 -3.25(-8.50%)
Oct 23, 2018 37.04 38.49 36.45 38.18 4,178,054 -0.60(-1.56%)
Oct 22, 2018 39.44 39.85 38.41 38.79 4,805,215 +0.74(+1.96%)
Oct 19, 2018 39.32 39.71 37.79 38.04 4,531,335 -0.33(-0.85%)
Oct 18, 2018 39.28 39.54 38.04 38.37 4,724,544 -1.63(-4.09%)
Oct 17, 2018 40.69 40.73 39.68 40.00 2,951,439 -0.77(-1.88%)
Oct 16, 2018 39.82 40.86 39.68 40.77 3,837,773 +1.32(+3.35%)
Oct 15, 2018 39.00 39.72 38.48 39.45 3,245,330 -0.53(-1.33%)
Oct 12, 2018 39.50 40.25 39.30 39.98 6,427,402 +1.72(+4.48%)
Oct 11, 2018 37.22 38.53 37.11 38.26 8,590,206 +0.16(+0.42%)
Oct 10, 2018 38.72 38.89 37.90 38.10 8,435,963 -1.19(-3.04%)
Oct 09, 2018 39.09 39.52 38.47 39.30 3,500,453 +0.05(+0.13%)
Oct 08, 2018 37.67 39.59 37.46 39.24 3,975,862 +0.24(+0.60%)
Oct 05, 2018 38.77 39.36 38.70 39.01 5,160,042 +0.16(+0.41%)
Oct 04, 2018 39.52 39.54 38.47 38.85 4,878,102 -1.45(-3.61%)
Oct 03, 2018 40.51 40.74 40.04 40.30 2,964,091 +0.15(+0.37%)
Oct 02, 2018 41.36 41.47 39.11 40.15 11,214,646 -2.20(-5.18%)
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.