Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.750 6.875 6.875 6.875 3,137,315 +0.11(+1.65%)
Dec 30, 2009 6.864 6.880 6.717 6.763 3,260,926 -0.10(-1.41%)
Dec 29, 2009 6.900 6.900 6.807 6.860 1,842,971 +0.03(+0.48%)
Dec 28, 2009 6.865 6.940 6.811 6.827 2,452,173 -0.06(-0.90%)
Dec 24, 2009 6.882 6.942 6.880 6.889 879,805 +0.04(+0.53%)
Dec 23, 2009 6.774 6.887 6.747 6.853 5,693,344 +0.06(+0.94%)
Dec 22, 2009 6.856 6.869 6.748 6.789 1,869,108 -0.02(-0.32%)
Dec 21, 2009 6.801 6.893 6.801 6.811 3,455,595 +0.01(+0.19%)
Dec 18, 2009 6.849 6.857 6.756 6.798 7,473,411 -0.06(-0.83%)
Dec 17, 2009 6.917 6.917 6.818 6.854 4,288,781 -0.02(-0.32%)
Dec 16, 2009 6.853 6.940 6.809 6.876 5,732,247 +0.11(+1.65%)
Dec 15, 2009 6.734 6.836 6.730 6.765 6,856,603 +0.00(+0.00%)
Dec 14, 2009 6.716 6.781 6.650 6.765 4,318,086 +0.07(+1.06%)
Dec 11, 2009 6.694 6.719 6.588 6.694 3,875,337 +0.06(+0.88%)
Dec 10, 2009 6.611 6.688 6.591 6.635 7,087,986 +0.02(+0.30%)
Dec 09, 2009 6.734 6.743 6.587 6.615 8,264,980 -0.11(-1.63%)
Dec 08, 2009 6.748 6.807 6.699 6.725 4,632,315 -0.08(-1.16%)
Dec 07, 2009 6.889 6.922 6.754 6.803 5,134,767 -0.09(-1.30%)
Dec 04, 2009 7.081 7.127 6.774 6.893 8,818,057 -0.19(-2.66%)
Dec 03, 2009 7.271 7.298 7.079 7.081 7,076,931 -0.19(-2.56%)
Dec 02, 2009 7.315 7.410 7.218 7.267 6,593,600 +0.00(+0.03%)
Dec 01, 2009 7.034 7.278 7.008 7.266 6,934,775 +0.28(+3.97%)
Nov 30, 2009 6.847 7.094 6.842 6.988 5,936,301 +0.16(+2.41%)
Nov 27, 2009 6.721 6.878 6.641 6.823 2,599,468 -0.08(-1.19%)
Nov 25, 2009 6.862 6.926 6.803 6.906 2,788,648 +0.06(+0.83%)
Nov 24, 2009 6.867 6.887 6.770 6.849 6,483,496 -0.07(-0.98%)
Nov 23, 2009 7.063 7.127 6.853 6.917 8,570,175 -0.07(-1.05%)
Nov 20, 2009 6.790 6.995 6.739 6.990 9,982,684 +0.19(+2.82%)
Nov 19, 2009 6.772 6.935 6.589 6.798 27,427,364 -0.64(-8.58%)
Nov 18, 2009 7.607 7.666 7.353 7.436 8,996,687 -0.23(-2.98%)
Nov 17, 2009 7.602 7.739 7.542 7.664 7,761,389 +0.08(+1.11%)
Nov 16, 2009 7.386 7.622 7.366 7.580 6,403,287 +0.27(+3.67%)
Nov 13, 2009 7.450 7.593 7.191 7.311 10,444,126 -0.30(-3.94%)
Nov 12, 2009 7.721 7.739 7.589 7.611 5,853,209 -0.13(-1.65%)
Nov 11, 2009 7.704 7.746 7.660 7.739 4,083,397 +0.10(+1.34%)
Nov 10, 2009 7.629 7.675 7.574 7.637 3,052,554 -0.04(-0.50%)
Nov 09, 2009 7.512 7.753 7.496 7.675 6,074,025 +0.24(+3.24%)
Nov 06, 2009 7.189 7.470 7.170 7.434 7,368,079 +0.19(+2.68%)
Nov 05, 2009 7.167 7.295 7.167 7.240 8,522,166 +0.01(+0.10%)
Nov 04, 2009 7.046 7.262 6.865 7.233 10,031,634 +0.26(+3.75%)
Nov 03, 2009 6.727 7.001 6.706 6.971 11,109,797 +0.08(+1.22%)
Nov 02, 2009 6.589 6.933 6.513 6.887 26,703,504 -0.17(-2.41%)
Oct 30, 2009 7.001 7.101 6.970 7.057 10,549,414 +0.02(+0.34%)
Oct 29, 2009 6.628 7.107 6.628 7.034 12,247,915 +0.46(+6.92%)
Oct 28, 2009 6.578 6.688 6.504 6.578 10,312,871 +0.05(+0.81%)
Oct 27, 2009 6.763 6.816 6.473 6.526 14,648,835 -0.31(-4.57%)
Oct 26, 2009 6.761 6.979 6.694 6.838 9,644,824 +0.00(+0.05%)
Oct 23, 2009 6.842 6.884 6.712 6.834 5,914,297 -0.03(-0.40%)
Oct 22, 2009 6.955 6.975 6.652 6.862 12,016,412 -0.09(-1.26%)
Oct 21, 2009 6.999 7.196 6.944 6.949 6,876,008 -0.16(-2.24%)
Oct 20, 2009 7.052 7.258 7.024 7.108 5,040,183 -0.08(-1.17%)
Oct 19, 2009 7.059 7.238 6.955 7.192 7,696,099 +0.16(+2.31%)
Oct 16, 2009 7.291 7.291 6.990 7.030 10,747,947 -0.24(-3.32%)
Oct 15, 2009 7.309 7.468 7.235 7.271 8,870,745 -0.04(-0.50%)
Oct 14, 2009 7.533 7.580 7.251 7.308 19,576,850 -0.11(-1.53%)
Oct 13, 2009 7.112 7.474 7.035 7.421 36,120,776 +0.41(+5.89%)
Oct 12, 2009 7.326 7.428 6.606 7.008 50,326,436 -0.39(-5.33%)
Oct 09, 2009 7.505 7.552 7.218 7.403 24,142,096 -0.22(-2.83%)
Oct 08, 2009 8.132 8.132 7.571 7.618 17,387,766 -0.50(-6.17%)
Oct 07, 2009 8.128 8.214 8.005 8.119 5,306,480 -0.01(-0.11%)
Oct 06, 2009 7.887 8.179 7.878 8.128 7,890,505 +0.27(+3.44%)
Oct 05, 2009 8.006 8.084 7.807 7.858 12,867,099 -0.17(-2.14%)
Oct 02, 2009 8.040 8.282 7.997 8.029 7,459,839 -0.15(-1.88%)
Oct 01, 2009 8.364 8.530 8.071 8.183 6,765,777 -0.16(-1.97%)
Sep 30, 2009 8.346 8.408 8.042 8.347 7,131,518 +0.05(+0.66%)
Sep 29, 2009 8.086 8.342 7.949 8.293 8,815,890 +0.24(+2.93%)
Sep 28, 2009 8.221 8.234 8.022 8.057 6,409,837 -0.05(-0.63%)
Sep 25, 2009 8.386 8.545 8.071 8.108 11,388,577 -0.29(-3.42%)
Sep 24, 2009 8.589 8.634 8.232 8.395 14,467,152 -0.19(-2.26%)
Sep 23, 2009 8.234 8.863 8.234 8.589 25,130,600 +0.38(+4.68%)
Sep 22, 2009 8.039 8.314 8.022 8.205 13,090,383 +0.20(+2.53%)
Sep 21, 2009 8.276 8.278 7.881 8.002 12,166,902 -0.26(-3.21%)
Sep 18, 2009 8.333 8.333 8.084 8.267 8,610,895 -0.04(-0.51%)
Sep 17, 2009 8.196 8.400 8.050 8.309 10,625,267 +0.20(+2.50%)
Sep 16, 2009 7.834 8.148 7.832 8.106 20,125,638 +0.40(+5.24%)
Sep 15, 2009 7.797 7.830 7.574 7.702 15,287,456 -0.08(-0.99%)
Sep 14, 2009 7.902 7.942 7.764 7.779 8,227,817 -0.16(-2.05%)
Sep 11, 2009 8.146 8.206 7.909 7.942 6,351,069 -0.18(-2.18%)
Sep 10, 2009 8.161 8.294 8.068 8.119 4,324,428 -0.10(-1.16%)
Sep 09, 2009 8.106 8.304 8.064 8.214 7,688,973 +0.13(+1.63%)
Sep 08, 2009 7.858 8.185 7.850 8.082 9,243,228 +0.31(+4.02%)
Sep 04, 2009 7.584 7.779 7.547 7.770 3,710,815 +0.22(+2.90%)
Sep 03, 2009 7.671 7.673 7.518 7.551 9,751,054 -0.02(-0.24%)
Sep 02, 2009 7.510 7.618 7.492 7.569 4,776,715 +0.00(+0.05%)
Sep 01, 2009 7.620 7.845 7.549 7.565 7,505,288 -0.11(-1.41%)
Aug 31, 2009 7.704 7.732 7.472 7.673 7,243,286 -0.01(-0.14%)
Aug 28, 2009 7.856 7.909 7.573 7.684 7,143,448 -0.07(-0.94%)
Aug 27, 2009 7.848 7.852 7.647 7.757 8,123,661 -0.07(-0.86%)
Aug 26, 2009 7.761 7.854 7.721 7.825 6,629,324 +0.04(+0.56%)
Aug 25, 2009 7.761 7.830 7.684 7.781 4,458,217 +0.05(+0.71%)
Aug 24, 2009 7.848 7.927 7.715 7.726 5,126,515 -0.04(-0.52%)
Aug 21, 2009 7.710 7.812 7.616 7.766 10,367,272 +0.14(+1.82%)
Aug 20, 2009 7.573 7.730 7.573 7.627 6,130,067 +0.05(+0.72%)
Aug 19, 2009 7.309 7.660 7.267 7.573 8,462,391 +0.01(+0.14%)
Aug 18, 2009 7.388 7.573 7.295 7.562 10,799,376 +0.21(+2.91%)
Aug 17, 2009 7.288 7.383 6.871 7.348 14,786,854 -0.24(-3.11%)
Aug 14, 2009 7.629 7.858 7.483 7.584 18,732,144 -0.06(-0.81%)
Aug 13, 2009 7.638 7.892 7.355 7.646 47,949,096 -0.88(-10.31%)
Aug 12, 2009 8.225 8.578 8.135 8.525 14,712,791 +0.30(+3.64%)
Aug 11, 2009 8.232 8.567 8.185 8.225 10,341,070 -0.06(-0.77%)
Aug 10, 2009 7.995 8.313 7.978 8.289 9,860,403 +0.29(+3.68%)
Aug 07, 2009 8.112 8.251 7.944 7.995 6,162,727 -0.04(-0.52%)
Aug 06, 2009 8.207 8.234 7.918 8.037 11,110,574 -0.29(-3.53%)
Aug 05, 2009 8.150 8.344 7.907 8.331 12,255,155 +0.06(+0.68%)
Aug 04, 2009 8.375 8.386 8.209 8.274 6,749,689 -0.11(-1.35%)
Aug 03, 2009 8.214 8.532 8.208 8.388 12,763,277 +0.34(+4.18%)
Jul 31, 2009 7.911 8.150 7.865 8.051 9,662,714 +0.22(+2.87%)
Jul 30, 2009 7.679 7.982 7.622 7.827 10,176,805 +0.18(+2.37%)
Jul 29, 2009 7.620 7.671 7.494 7.646 8,220,024 +0.03(+0.34%)
Jul 28, 2009 7.465 7.753 7.386 7.620 10,898,027 +0.09(+1.24%)
Jul 27, 2009 7.739 7.836 7.428 7.527 15,085,399 -0.18(-2.35%)
Jul 24, 2009 7.816 7.894 7.578 7.708 14,209,463 -0.22(-2.74%)
Jul 23, 2009 8.071 8.187 7.880 7.925 16,547,893 -0.04(-0.53%)
Jul 22, 2009 7.582 8.163 7.481 7.967 20,821,204 +0.36(+4.76%)
Jul 21, 2009 7.576 7.658 7.322 7.605 13,669,782 +0.12(+1.56%)
Jul 20, 2009 7.302 7.576 7.227 7.489 12,886,345 +0.33(+4.62%)
Jul 17, 2009 7.171 7.328 7.097 7.158 19,012,926 +0.14(+2.03%)
Jul 16, 2009 6.745 7.043 6.659 7.015 17,913,554 +0.41(+6.17%)
Jul 15, 2009 6.588 6.776 6.536 6.608 14,604,016 +0.13(+2.00%)
Jul 14, 2009 6.432 6.540 6.409 6.478 7,714,343 +0.08(+1.26%)
Jul 13, 2009 6.242 6.432 6.118 6.398 11,788,887 +0.12(+1.98%)
Jul 10, 2009 6.290 6.328 6.145 6.273 5,207,172 +0.01(+0.23%)
Jul 09, 2009 6.023 6.354 6.023 6.259 12,138,079 +0.30(+5.00%)
Jul 08, 2009 6.211 6.356 5.741 5.961 20,545,572 -0.26(-4.17%)
Jul 07, 2009 6.198 6.423 6.151 6.220 13,635,410 +0.02(+0.38%)
Jul 06, 2009 6.014 6.198 5.966 6.197 8,460,640 +0.07(+1.13%)
Jul 02, 2009 6.208 6.257 5.906 6.127 10,235,360 -0.20(-3.18%)
Jul 01, 2009 6.357 6.526 6.125 6.328 15,275,521 -0.10(-1.56%)
Jun 30, 2009 6.449 6.608 6.286 6.429 13,782,212 -0.14(-2.17%)
Jun 29, 2009 6.991 7.006 6.511 6.571 11,925,631 -0.31(-4.56%)
Jun 26, 2009 6.853 7.032 6.801 6.885 9,386,561 +0.03(+0.43%)
Jun 25, 2009 6.765 6.880 6.571 6.856 10,148,573 +0.16(+2.37%)
Jun 24, 2009 6.213 6.741 6.149 6.697 17,280,934 +0.48(+7.79%)
Jun 23, 2009 6.129 6.255 6.047 6.213 9,749,259 +0.04(+0.59%)
Jun 22, 2009 6.462 6.462 6.103 6.176 14,803,189 -0.29(-4.41%)
Jun 19, 2009 6.507 6.600 6.396 6.462 12,797,129 +0.00(+0.03%)
Jun 18, 2009 6.414 6.487 4.610 6.460 10,004,923 +0.05(+0.77%)
Jun 17, 2009 6.425 6.540 6.365 6.410 10,419,779 -0.02(-0.31%)
Jun 16, 2009 6.405 6.527 6.350 6.430 12,092,002 +0.03(+0.43%)
Jun 15, 2009 6.379 6.462 6.224 6.403 12,011,224 -0.13(-1.99%)
Jun 12, 2009 6.663 6.663 6.348 6.533 14,527,649 -0.17(-2.48%)
Jun 11, 2009 6.659 6.871 6.628 6.699 19,698,320 -0.26(-3.78%)
Jun 10, 2009 7.004 7.079 6.807 6.962 12,201,526 -0.02(-0.31%)
Jun 09, 2009 6.752 6.990 6.752 6.984 9,013,438 +0.13(+1.95%)
Jun 08, 2009 6.663 7.039 6.610 6.851 10,348,458 -0.08(-1.19%)
Jun 05, 2009 6.836 7.006 6.794 6.933 12,441,813 +0.11(+1.66%)
Jun 04, 2009 6.639 6.834 6.538 6.820 14,343,131 +0.19(+2.87%)
Jun 03, 2009 6.558 6.633 6.463 6.630 12,740,966 +0.08(+1.28%)
Jun 02, 2009 6.578 6.666 6.451 6.546 8,388,754 +0.00(+0.03%)
Jun 01, 2009 6.478 6.568 6.414 6.544 16,708,382 +0.22(+3.56%)
May 29, 2009 6.343 6.392 6.231 6.319 12,633,160 +0.06(+0.96%)
May 28, 2009 5.912 6.281 5.857 6.259 21,991,510 +0.48(+8.32%)
May 27, 2009 5.926 5.959 5.762 5.778 12,702,802 -0.08(-1.34%)
May 26, 2009 6.078 6.105 5.798 5.857 19,000,138 -0.13(-2.14%)
May 22, 2009 5.848 6.149 5.793 5.985 20,649,086 +0.18(+3.12%)
May 21, 2009 5.343 5.877 5.338 5.804 27,605,604 +0.50(+9.52%)
May 20, 2009 5.530 5.672 5.159 5.299 30,015,454 -0.29(-5.17%)
May 19, 2009 5.668 5.705 5.573 5.588 12,583,203 -0.00(-0.03%)
May 18, 2009 5.612 5.663 5.473 5.590 12,379,428 +0.03(+0.46%)
May 15, 2009 5.533 5.632 5.517 5.564 6,622,374 -0.02(-0.33%)
May 14, 2009 5.661 5.665 5.519 5.583 9,812,132 -0.05(-0.97%)
May 13, 2009 5.668 5.685 5.568 5.637 8,561,260 -0.06(-1.06%)
May 12, 2009 5.694 5.774 5.628 5.698 12,772,104 +0.04(+0.71%)
May 11, 2009 5.469 5.692 5.446 5.657 10,347,949 +0.01(+0.10%)
May 08, 2009 5.721 5.756 5.592 5.652 8,236,069 -0.00(-0.03%)
May 07, 2009 5.943 5.966 5.588 5.654 8,872,354 -0.20(-3.34%)
May 06, 2009 5.754 5.961 5.732 5.849 20,751,240 +0.17(+2.96%)
May 05, 2009 5.656 5.731 5.581 5.681 8,746,544 +0.06(+1.07%)
May 04, 2009 5.628 5.665 5.482 5.621 13,849,025 +0.14(+2.64%)
May 01, 2009 5.588 5.636 5.425 5.477 6,211,403 -0.04(-0.70%)
Apr 30, 2009 5.599 5.669 5.515 5.515 13,168,392 +0.02(+0.30%)
Apr 29, 2009 5.482 5.756 5.456 5.499 19,411,480 +0.08(+1.45%)
Apr 28, 2009 5.449 5.509 5.383 5.420 13,646,645 -0.11(-1.95%)
Apr 27, 2009 5.484 5.595 5.436 5.528 9,901,567 -0.12(-2.14%)
Apr 24, 2009 5.520 5.672 5.513 5.648 11,169,227 +0.11(+2.05%)
Apr 23, 2009 5.599 5.614 5.418 5.535 9,534,058 +0.07(+1.20%)
Apr 22, 2009 5.482 5.674 5.469 5.469 9,860,354 -0.05(-0.89%)
Apr 21, 2009 5.224 5.553 5.223 5.519 9,691,372 +0.23(+4.43%)
Apr 20, 2009 5.456 5.477 5.250 5.285 8,745,422 -0.22(-3.98%)
Apr 17, 2009 5.628 5.628 5.464 5.504 11,778,106 -0.12(-2.21%)
Apr 16, 2009 5.621 5.710 5.451 5.628 21,801,866 +0.18(+3.39%)
Apr 15, 2009 5.515 5.528 4.980 5.444 26,172,930 +0.11(+1.99%)
Apr 14, 2009 5.391 5.433 5.299 5.338 9,156,907 -0.03(-0.54%)
Apr 13, 2009 5.332 5.475 5.269 5.367 11,706,522 +0.17(+3.23%)
Apr 09, 2009 5.034 5.215 4.923 5.199 11,842,987 +0.18(+3.53%)
Apr 08, 2009 5.142 5.177 4.956 5.022 9,098,637 -0.07(-1.40%)
Apr 07, 2009 5.173 5.192 5.062 5.093 7,439,132 -0.13(-2.55%)
Apr 06, 2009 5.062 5.250 4.987 5.226 12,435,749 +0.24(+4.92%)
Apr 03, 2009 4.925 5.001 4.857 4.981 6,816,753 +0.11(+2.25%)
Apr 02, 2009 4.985 5.080 4.833 4.872 14,085,333 +0.04(+0.79%)
Apr 01, 2009 4.806 4.879 4.667 4.833 14,067,548 -0.07(-1.49%)
Mar 31, 2009 4.660 4.956 4.621 4.906 20,262,900 +0.29(+6.17%)
Mar 30, 2009 4.417 4.705 4.270 4.621 11,800,198 +0.09(+1.89%)
Mar 26, 2009 4.623 4.705 4.488 4.535 9,387,863 -0.01(-0.28%)
Mar 25, 2009 4.568 4.658 4.451 4.548 6,490,489 +0.03(+0.57%)
Mar 24, 2009 4.451 4.584 4.313 4.523 7,063,103 +0.12(+2.70%)
Mar 23, 2009 4.318 4.444 4.166 4.404 10,877,188 +0.33(+8.07%)
Mar 20, 2009 4.157 4.192 4.038 4.075 6,135,939 -0.09(-2.24%)
Mar 19, 2009 4.333 4.362 4.112 4.168 6,643,749 -0.11(-2.65%)
Mar 18, 2009 4.256 4.336 4.146 4.282 5,740,084 +0.02(+0.39%)
Mar 17, 2009 3.938 4.287 3.920 4.265 10,458,814 +0.29(+7.31%)
Mar 16, 2009 4.112 4.282 3.954 3.974 16,093,784 -0.09(-2.16%)
Mar 13, 2009 3.837 4.112 3.837 4.062 17,754,388 +0.21(+5.41%)
Mar 12, 2009 3.863 3.918 3.814 3.854 4,632,627 +0.01(+0.38%)
Mar 11, 2009 3.980 4.017 3.755 3.839 12,263,375 -0.13(-3.31%)
Mar 10, 2009 3.929 4.022 3.865 3.971 7,902,982 +0.15(+3.97%)
Mar 09, 2009 3.848 3.943 3.814 3.819 6,935,585 -0.03(-0.71%)
Mar 06, 2009 3.748 3.865 3.724 3.847 7,054,889 +0.10(+2.63%)
Mar 05, 2009 3.863 3.863 3.680 3.748 5,533,113 -0.07(-1.91%)
Mar 04, 2009 3.872 3.974 3.817 3.821 8,981,928 +0.08(+2.25%)
Mar 02, 2009 3.752 3.839 3.669 3.737 11,058,630 -0.01(-0.15%)
Feb 27, 2009 3.397 3.790 3.335 3.742 13,631,908 +0.31(+9.17%)
Feb 26, 2009 3.490 3.554 3.339 3.428 9,020,716 +0.01(+0.32%)
Feb 25, 2009 3.481 3.541 3.381 3.417 8,217,239 -0.07(-2.04%)
Feb 24, 2009 3.410 3.519 3.381 3.488 4,762,684 +0.08(+2.47%)
Feb 23, 2009 3.519 3.551 3.371 3.404 5,941,719 -0.11(-3.07%)
Feb 20, 2009 3.496 3.653 3.468 3.512 7,625,308 -0.02(-0.62%)
Feb 19, 2009 3.514 3.613 3.503 3.534 5,718,128 +0.05(+1.36%)
Feb 18, 2009 3.441 3.525 3.408 3.487 3,236,907 +0.09(+2.53%)
Feb 17, 2009 3.428 3.468 3.359 3.401 4,227,414 -0.12(-3.32%)
Feb 13, 2009 3.536 3.554 3.428 3.518 2,496,790 -0.01(-0.31%)
Feb 12, 2009 3.415 3.627 3.397 3.529 4,414,793 -0.08(-2.23%)
Feb 11, 2009 3.602 3.695 3.505 3.609 6,070,785 +0.01(+0.30%)
Feb 10, 2009 3.653 3.675 3.571 3.598 2,893,149 -0.10(-2.67%)
Feb 09, 2009 3.739 3.848 3.647 3.697 5,069,739 -0.06(-1.56%)
Feb 06, 2009 3.571 3.770 3.516 3.755 4,613,370 +0.20(+5.60%)
Feb 05, 2009 3.454 3.576 3.437 3.556 2,761,987 +0.07(+1.88%)
Feb 04, 2009 3.488 3.563 3.450 3.490 2,110,675 +0.00(+0.05%)
Feb 03, 2009 3.448 3.501 3.401 3.488 3,033,171 +0.07(+1.92%)
Feb 02, 2009 3.445 3.505 3.414 3.423 3,312,754 -0.05(-1.47%)
Jan 30, 2009 3.412 3.503 3.390 3.474 5,399,833 +0.07(+1.93%)
Jan 29, 2009 3.392 3.445 3.342 3.408 3,207,728 -0.01(-0.21%)
Jan 28, 2009 3.404 3.439 3.240 3.415 4,107,070 +0.07(+2.24%)
Jan 27, 2009 3.256 3.414 3.256 3.340 2,275,339 +0.10(+3.16%)
Jan 26, 2009 3.255 3.403 3.212 3.238 7,005,309 -0.03(-1.06%)
Jan 23, 2009 3.136 3.286 3.107 3.273 6,746,132 +0.12(+3.65%)
Jan 22, 2009 3.216 3.225 3.114 3.158 3,331,930 -0.06(-1.82%)
Jan 21, 2009 3.172 3.242 3.172 3.216 4,434,489 +0.06(+1.91%)
Jan 20, 2009 3.205 3.256 3.156 3.156 3,609,494 -0.05(-1.54%)
Jan 16, 2009 3.242 3.308 3.172 3.205 8,822,752 +0.02(+0.75%)
Jan 15, 2009 3.112 3.227 3.035 3.181 8,207,958 +0.06(+2.05%)
Jan 14, 2009 3.291 3.308 3.101 3.117 8,214,185 -0.22(-6.67%)
Jan 13, 2009 3.244 3.417 3.225 3.340 4,984,507 +0.04(+1.33%)
Jan 12, 2009 3.381 3.470 3.251 3.297 5,118,213 -0.10(-2.85%)
Jan 09, 2009 3.423 3.507 3.377 3.393 7,159,882 -0.07(-2.01%)
Jan 08, 2009 3.459 3.527 3.348 3.463 10,709,268 +0.02(+0.69%)
Jan 07, 2009 3.620 3.644 3.415 3.439 9,738,189 -0.22(-6.04%)
Jan 06, 2009 3.773 3.817 3.620 3.660 9,372,847 -0.12(-3.19%)
Jan 05, 2009 4.088 4.088 3.720 3.781 14,092,064 -0.38(-9.17%)
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.