Netease Inc ADR (NQ: NTES )

103.48 -0.21 (-0.20%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.089 8.164 8.015 8.054 4,028,480 -0.04(-0.54%)
Apr 28, 2011 8.067 8.131 7.991 8.098 3,119,896 +0.02(+0.24%)
Apr 27, 2011 8.178 8.181 7.891 8.079 4,921,540 -0.05(-0.58%)
Apr 26, 2011 8.195 8.203 7.847 8.126 11,726,976 -0.04(-0.52%)
Apr 25, 2011 8.478 8.533 8.123 8.169 12,567,779 -0.26(-3.12%)
Apr 21, 2011 8.447 8.504 8.254 8.432 8,418,465 +0.06(+0.72%)
Apr 20, 2011 8.826 8.867 8.335 8.371 10,601,737 -0.32(-3.65%)
Apr 19, 2011 8.695 8.989 8.595 8.688 9,735,096 -0.06(-0.65%)
Apr 18, 2011 8.602 8.788 8.339 8.746 8,667,983 +0.12(+1.38%)
Apr 15, 2011 8.739 8.770 8.569 8.626 6,135,430 -0.09(-1.01%)
Apr 14, 2011 8.585 8.780 8.571 8.715 4,511,222 +0.07(+0.81%)
Apr 13, 2011 8.551 8.718 8.515 8.644 6,168,672 +0.16(+1.83%)
Apr 12, 2011 8.566 8.613 8.319 8.489 4,810,135 -0.14(-1.59%)
Apr 11, 2011 8.659 8.733 8.507 8.626 3,816,572 -0.02(-0.28%)
Apr 08, 2011 8.775 8.803 8.551 8.651 5,549,218 -0.01(-0.13%)
Apr 07, 2011 8.393 8.711 8.384 8.662 6,675,301 +0.27(+3.21%)
Apr 06, 2011 8.532 8.572 8.296 8.393 7,724,787 -0.09(-1.06%)
Apr 05, 2011 8.612 8.612 8.281 8.482 6,400,287 +0.03(+0.37%)
Apr 04, 2011 8.373 8.514 8.319 8.451 5,405,617 +0.18(+2.13%)
Apr 01, 2011 8.415 8.419 8.187 8.275 6,710,329 +0.18(+2.26%)
Mar 31, 2011 8.048 8.100 7.845 8.092 5,504,908 +0.08(+1.02%)
Mar 30, 2011 8.010 8.095 7.976 8.010 6,404,448 +0.05(+0.60%)
Mar 29, 2011 7.940 8.026 7.814 7.963 7,305,646 +0.05(+0.60%)
Mar 28, 2011 7.791 8.064 7.788 7.915 9,612,359 +0.15(+1.95%)
Mar 25, 2011 7.683 7.809 7.649 7.764 5,755,031 +0.15(+1.94%)
Mar 24, 2011 7.618 7.678 7.559 7.616 2,766,370 +0.06(+0.82%)
Mar 23, 2011 7.445 7.561 7.402 7.554 4,375,802 +0.06(+0.78%)
Mar 22, 2011 7.572 7.592 7.402 7.495 2,140,473 +0.02(+0.24%)
Mar 21, 2011 7.503 7.580 7.283 7.477 10,094,404 +0.24(+3.27%)
Mar 18, 2011 7.231 7.276 7.160 7.240 4,915,459 +0.09(+1.28%)
Mar 17, 2011 7.101 7.306 7.101 7.149 6,503,824 +0.14(+1.96%)
Mar 16, 2011 7.376 7.567 7.010 7.012 17,894,112 -0.36(-4.92%)
Mar 15, 2011 7.253 7.428 7.110 7.374 5,635,935 -0.09(-1.25%)
Mar 14, 2011 7.476 7.652 7.386 7.468 5,416,159 -0.20(-2.64%)
Mar 11, 2011 7.682 7.711 7.517 7.670 4,563,854 -0.07(-0.85%)
Mar 10, 2011 7.580 7.763 7.505 7.736 5,822,255 +0.05(+0.66%)
Mar 09, 2011 7.608 7.714 7.536 7.685 3,492,806 +0.02(+0.26%)
Mar 08, 2011 7.585 7.736 7.508 7.665 2,139,708 +0.05(+0.69%)
Mar 07, 2011 7.693 7.739 7.481 7.613 2,666,474 -0.12(-1.58%)
Mar 04, 2011 7.731 7.780 7.620 7.736 3,685,954 +0.02(+0.28%)
Mar 03, 2011 7.518 7.745 7.508 7.714 9,302,586 +0.25(+3.42%)
Mar 02, 2011 7.487 7.577 7.418 7.459 3,543,877 -0.02(-0.26%)
Mar 01, 2011 7.394 7.579 7.379 7.479 5,618,112 -0.15(-1.91%)
Feb 28, 2011 7.598 7.654 7.363 7.624 7,159,751 +0.08(+1.08%)
Feb 25, 2011 7.597 7.706 7.525 7.543 7,806,420 +0.11(+1.52%)
Feb 24, 2011 7.927 7.959 7.396 7.430 24,460,608 +0.42(+6.02%)
Feb 23, 2011 7.090 7.118 6.948 7.008 8,537,488 -0.02(-0.28%)
Feb 22, 2011 7.195 7.239 6.979 7.028 5,659,002 -0.24(-3.33%)
Feb 18, 2011 7.369 7.369 7.226 7.270 2,996,743 -0.01(-0.11%)
Feb 17, 2011 7.265 7.407 7.242 7.278 3,781,287 +0.04(+0.52%)
Feb 16, 2011 7.265 7.322 7.208 7.240 2,882,762 +0.04(+0.54%)
Feb 15, 2011 7.289 7.343 7.162 7.201 3,225,746 -0.09(-1.30%)
Feb 14, 2011 7.423 7.662 7.232 7.296 11,192,349 +0.13(+1.80%)
Feb 11, 2011 7.324 7.428 7.155 7.167 10,899,212 -0.25(-3.37%)
Feb 10, 2011 6.660 7.472 6.521 7.417 19,660,196 +0.76(+11.36%)
Feb 09, 2011 6.611 6.717 6.605 6.660 3,673,638 +0.04(+0.62%)
Feb 08, 2011 6.734 6.734 6.601 6.619 4,171,701 -0.16(-2.32%)
Feb 07, 2011 6.793 6.928 6.727 6.776 4,011,017 -0.00(-0.02%)
Feb 04, 2011 6.636 6.778 6.582 6.778 9,111,335 +0.13(+1.97%)
Feb 03, 2011 6.688 6.708 6.562 6.647 1,919,535 -0.04(-0.66%)
Feb 02, 2011 6.631 6.707 6.603 6.691 3,352,962 +0.09(+1.31%)
Feb 01, 2011 6.670 6.726 6.565 6.605 4,013,300 +0.01(+0.17%)
Jan 31, 2011 6.588 6.616 6.515 6.593 2,264,513 +0.05(+0.80%)
Jan 28, 2011 6.574 6.647 6.464 6.541 3,153,842 -0.08(-1.16%)
Jan 27, 2011 6.730 6.796 6.609 6.618 6,446,145 -0.11(-1.60%)
Jan 26, 2011 6.657 6.771 6.647 6.726 2,808,667 +0.07(+1.03%)
Jan 25, 2011 6.709 6.744 6.574 6.657 3,175,018 -0.05(-0.80%)
Jan 24, 2011 6.462 6.729 6.392 6.711 6,796,722 +0.29(+4.48%)
Jan 21, 2011 6.361 6.485 6.341 6.423 3,785,484 +0.07(+1.03%)
Jan 20, 2011 6.317 6.426 6.240 6.358 2,384,374 -0.01(-0.21%)
Jan 19, 2011 6.415 6.428 6.317 6.371 2,421,673 -0.02(-0.36%)
Jan 18, 2011 6.350 6.418 6.307 6.394 2,378,813 +0.06(+1.01%)
Jan 14, 2011 6.325 6.379 6.229 6.330 3,649,207 -0.04(-0.69%)
Jan 13, 2011 6.407 6.443 6.366 6.374 5,155,554 +0.00(+0.05%)
Jan 12, 2011 6.405 6.418 6.340 6.371 2,037,181 +0.01(+0.13%)
Jan 11, 2011 6.225 6.451 6.211 6.363 6,920,353 +0.21(+3.48%)
Jan 10, 2011 6.031 6.173 6.016 6.149 2,225,159 +0.10(+1.65%)
Jan 07, 2011 6.057 6.067 5.982 6.049 2,760,056 +0.01(+0.16%)
Jan 06, 2011 6.047 6.093 6.011 6.039 4,653,287 -0.03(-0.48%)
Jan 05, 2011 6.006 6.122 6.006 6.068 4,262,671 +0.08(+1.34%)
Jan 04, 2011 6.028 6.062 5.939 5.988 2,473,203 -0.00(-0.05%)
Jan 03, 2011 6.015 6.018 5.916 5.992 2,890,392 +0.08(+1.41%)
Dec 31, 2010 6.005 6.073 5.889 5.908 6,342,217 -0.10(-1.66%)
Dec 30, 2010 5.979 6.047 5.933 6.008 4,341,777 +0.05(+0.85%)
Dec 29, 2010 5.948 5.974 5.854 5.957 2,786,696 +0.02(+0.41%)
Dec 28, 2010 5.939 5.939 5.872 5.933 1,574,219 +0.03(+0.47%)
Dec 27, 2010 5.890 5.912 5.822 5.905 891,280 +0.01(+0.25%)
Dec 23, 2010 5.861 5.931 5.810 5.890 1,349,524 -0.00(-0.08%)
Dec 22, 2010 5.894 5.912 5.804 5.895 1,533,531 +0.00(+0.03%)
Dec 21, 2010 5.802 5.921 5.802 5.894 2,116,972 +0.10(+1.66%)
Dec 20, 2010 6.026 6.026 5.753 5.797 4,886,879 -0.15(-2.45%)
Dec 17, 2010 5.956 6.003 5.861 5.943 3,622,126 +0.02(+0.36%)
Dec 16, 2010 6.129 6.170 5.851 5.921 5,348,262 -0.22(-3.64%)
Dec 15, 2010 6.211 6.234 6.122 6.145 3,289,066 -0.02(-0.32%)
Dec 14, 2010 6.199 6.248 6.129 6.165 1,975,537 +0.02(+0.27%)
Dec 13, 2010 6.186 6.291 6.126 6.149 2,286,032 -0.04(-0.61%)
Dec 10, 2010 6.248 6.262 6.149 6.186 2,847,471 +0.06(+0.99%)
Dec 09, 2010 6.235 6.235 6.052 6.126 3,932,242 -0.12(-1.91%)
Dec 08, 2010 6.351 6.410 6.093 6.245 4,975,493 -0.11(-1.67%)
Dec 07, 2010 6.570 6.570 6.325 6.351 5,080,089 -0.15(-2.29%)
Dec 06, 2010 6.482 6.526 6.430 6.500 2,357,361 +0.02(+0.38%)
Dec 03, 2010 6.361 6.510 6.328 6.475 2,417,849 +0.13(+2.11%)
Dec 02, 2010 6.343 6.369 6.289 6.341 2,285,751 -0.03(-0.41%)
Dec 01, 2010 6.371 6.400 6.302 6.368 2,747,378 +0.13(+2.04%)
Nov 30, 2010 6.279 6.279 6.227 6.240 1,966,879 -0.07(-1.09%)
Nov 29, 2010 6.317 6.403 6.276 6.309 3,396,085 -0.05(-0.82%)
Nov 26, 2010 6.374 6.389 6.237 6.361 1,493,180 +0.01(+0.10%)
Nov 24, 2010 6.397 6.355 6.355 6.355 2,852,035 +0.11(+1.70%)
Nov 23, 2010 6.299 6.305 6.181 6.248 2,502,002 -0.13(-2.05%)
Nov 22, 2010 6.325 6.453 6.296 6.379 2,202,649 +0.03(+0.46%)
Nov 19, 2010 6.456 6.490 6.302 6.350 5,073,603 -0.13(-1.94%)
Nov 18, 2010 7.003 7.057 6.394 6.475 12,436,763 -0.21(-3.18%)
Nov 17, 2010 6.546 6.770 6.484 6.688 6,196,370 +0.22(+3.33%)
Nov 16, 2010 6.588 6.676 6.461 6.472 5,660,947 -0.15(-2.29%)
Nov 15, 2010 6.851 6.851 6.590 6.624 2,409,356 -0.11(-1.70%)
Nov 12, 2010 6.809 6.851 6.616 6.739 3,810,435 +0.10(+1.58%)
Nov 11, 2010 6.703 6.709 6.577 6.634 1,596,148 -0.09(-1.41%)
Nov 10, 2010 6.708 6.773 6.534 6.729 3,064,824 +0.01(+0.12%)
Nov 09, 2010 7.043 7.098 6.701 6.721 5,921,650 -0.33(-4.62%)
Nov 08, 2010 6.694 7.136 6.578 7.046 11,470,434 +0.33(+4.92%)
Nov 05, 2010 6.572 6.727 6.538 6.716 5,224,956 +0.18(+2.73%)
Nov 04, 2010 6.631 6.636 6.484 6.538 3,360,738 -0.05(-0.74%)
Nov 03, 2010 6.730 6.730 6.508 6.587 3,246,359 -0.09(-1.32%)
Nov 02, 2010 6.724 6.758 6.619 6.675 2,162,567 +0.01(+0.22%)
Nov 01, 2010 6.912 7.021 6.614 6.660 3,821,289 -0.17(-2.56%)
Oct 29, 2010 6.709 6.917 6.659 6.835 4,573,380 +0.15(+2.22%)
Oct 28, 2010 6.904 6.904 6.585 6.686 3,784,168 -0.14(-2.11%)
Oct 27, 2010 6.923 6.976 6.734 6.830 5,740,121 -0.09(-1.37%)
Oct 25, 2010 6.570 7.079 6.559 6.925 14,782,531 +0.43(+6.62%)
Oct 22, 2010 6.531 6.544 6.469 6.495 1,972,888 +0.03(+0.43%)
Oct 21, 2010 6.493 6.618 6.426 6.467 3,775,792 +0.01(+0.15%)
Oct 20, 2010 6.374 6.482 6.338 6.457 3,018,703 +0.12(+1.91%)
Oct 19, 2010 6.325 6.426 6.305 6.337 6,117,313 -0.04(-0.59%)
Oct 18, 2010 6.330 6.459 6.294 6.374 3,939,260 +0.01(+0.13%)
Oct 15, 2010 6.253 6.387 6.214 6.366 6,997,764 +0.17(+2.66%)
Oct 14, 2010 6.273 6.273 6.129 6.201 5,630,710 -0.02(-0.39%)
Oct 13, 2010 6.252 6.420 6.207 6.225 6,254,404 +0.04(+0.66%)
Oct 12, 2010 6.152 6.198 6.093 6.185 8,605,146 -0.02(-0.26%)
Oct 11, 2010 6.333 6.382 6.129 6.201 10,054,340 -0.13(-2.01%)
Oct 08, 2010 6.281 6.341 6.211 6.328 5,672,860 +0.10(+1.57%)
Oct 07, 2010 6.212 6.305 6.196 6.230 3,862,454 +0.03(+0.42%)
Oct 06, 2010 6.265 6.346 6.132 6.204 6,752,247 -0.18(-2.87%)
Oct 05, 2010 6.626 6.626 6.310 6.387 7,612,647 -0.19(-2.88%)
Oct 04, 2010 6.600 6.660 6.472 6.577 4,659,326 +0.01(+0.22%)
Oct 01, 2010 6.507 6.595 6.459 6.562 4,189,677 +0.12(+1.80%)
Sep 30, 2010 6.556 6.680 6.330 6.446 6,688,468 -0.04(-0.65%)
Sep 29, 2010 6.471 6.538 6.444 6.489 2,286,112 -0.01(-0.11%)
Sep 28, 2010 6.536 6.595 6.397 6.496 2,788,776 -0.03(-0.51%)
Sep 27, 2010 6.343 6.596 6.343 6.529 7,561,827 +0.19(+2.94%)
Sep 24, 2010 6.461 6.482 6.256 6.343 3,961,855 -0.03(-0.44%)
Sep 23, 2010 6.243 6.448 6.212 6.371 5,948,308 +0.13(+2.02%)
Sep 22, 2010 6.211 6.292 6.203 6.245 2,206,577 -0.01(-0.10%)
Sep 21, 2010 6.268 6.314 6.211 6.252 3,340,027 -0.02(-0.34%)
Sep 20, 2010 6.180 6.292 6.140 6.273 4,565,475 +0.08(+1.27%)
Sep 17, 2010 6.356 6.387 6.181 6.194 9,955,276 -0.22(-3.49%)
Sep 15, 2010 6.386 6.500 6.386 6.418 2,790,624 -0.10(-1.60%)
Sep 14, 2010 6.505 6.528 6.374 6.523 4,366,581 +0.02(+0.30%)
Sep 13, 2010 6.333 6.609 6.317 6.503 7,617,102 +0.23(+3.59%)
Sep 10, 2010 6.232 6.325 6.209 6.278 5,509,209 -0.01(-0.21%)
Sep 09, 2010 6.374 6.420 6.224 6.291 4,366,930 -0.06(-0.88%)
Sep 08, 2010 6.145 6.389 6.145 6.346 7,537,390 +0.21(+3.44%)
Sep 07, 2010 6.462 6.528 6.088 6.136 10,488,539 -0.41(-6.20%)
Sep 03, 2010 6.645 6.650 6.508 6.541 3,331,553 +0.02(+0.30%)
Sep 02, 2010 6.500 6.621 6.482 6.521 7,802,290 -0.05(-0.75%)
Sep 01, 2010 6.534 6.672 6.510 6.570 3,370,846 +0.08(+1.18%)
Aug 31, 2010 6.539 6.587 6.428 6.493 10,154,971 -0.11(-1.61%)
Aug 30, 2010 6.655 6.722 6.600 6.600 1,166,281 -0.12(-1.73%)
Aug 27, 2010 6.763 6.763 6.559 6.716 2,266,526 +0.17(+2.60%)
Aug 26, 2010 6.557 6.601 6.472 6.546 4,182,714 -0.03(-0.45%)
Aug 25, 2010 6.636 6.676 6.456 6.575 7,147,373 -0.13(-1.93%)
Aug 24, 2010 6.582 6.845 6.582 6.704 3,855,094 -0.02(-0.29%)
Aug 23, 2010 6.802 6.815 6.562 6.724 5,609,332 -0.12(-1.74%)
Aug 20, 2010 6.693 6.887 6.636 6.843 8,536,496 +0.15(+2.27%)
Aug 19, 2010 6.449 6.783 6.258 6.691 23,611,864 +0.73(+12.16%)
Aug 18, 2010 6.067 6.085 5.944 5.966 7,509,331 -0.11(-1.78%)
Aug 17, 2010 6.286 6.323 6.059 6.073 5,227,924 -0.14(-2.21%)
Aug 16, 2010 6.090 6.261 6.070 6.211 2,569,232 +0.12(+1.99%)
Aug 13, 2010 6.095 6.121 6.003 6.090 2,435,525 +0.01(+0.22%)
Aug 12, 2010 6.095 6.147 6.046 6.077 4,133,968 -0.09(-1.43%)
Aug 11, 2010 6.145 6.245 6.126 6.165 4,841,994 -0.13(-2.00%)
Aug 10, 2010 6.366 6.443 6.266 6.291 3,787,258 -0.18(-2.80%)
Aug 09, 2010 6.426 6.495 6.399 6.472 4,424,719 +0.11(+1.77%)
Aug 06, 2010 6.439 6.542 6.312 6.359 6,160,265 -0.16(-2.41%)
Aug 05, 2010 6.438 6.551 6.438 6.516 2,869,956 -0.00(-0.05%)
Aug 04, 2010 6.479 6.538 6.420 6.520 2,984,317 +0.04(+0.66%)
Aug 03, 2010 6.327 6.521 6.314 6.477 3,725,168 +0.12(+1.96%)
Aug 02, 2010 6.292 6.358 6.220 6.353 6,891,492 +0.09(+1.49%)
Jul 30, 2010 5.993 6.559 5.948 6.260 4,856,048 +0.20(+3.23%)
Jul 29, 2010 6.142 6.170 5.979 6.064 1,860,093 -0.01(-0.16%)
Jul 28, 2010 5.977 6.085 5.975 6.073 2,876,582 +0.08(+1.42%)
Jul 27, 2010 6.444 6.444 5.985 5.988 8,383,069 -0.31(-4.98%)
Jul 26, 2010 6.116 6.407 5.972 6.302 10,179,415 +0.28(+4.73%)
Jul 23, 2010 5.948 6.039 5.890 6.018 4,537,440 +0.04(+0.60%)
Jul 22, 2010 5.683 6.003 5.657 5.982 10,395,152 +0.38(+6.74%)
Jul 21, 2010 5.663 5.680 5.552 5.604 2,441,998 -0.03(-0.46%)
Jul 20, 2010 5.451 5.662 5.421 5.630 5,100,347 +0.15(+2.74%)
Jul 19, 2010 5.418 5.488 5.367 5.480 1,971,860 +0.09(+1.61%)
Jul 16, 2010 5.514 5.514 5.385 5.393 4,951,552 -0.12(-2.19%)
Jul 15, 2010 5.423 5.526 5.411 5.514 4,140,858 +0.06(+1.05%)
Jul 14, 2010 5.554 5.598 5.408 5.457 9,319,749 -0.15(-2.65%)
Jul 13, 2010 5.557 5.630 5.475 5.606 3,906,416 +0.10(+1.90%)
Jul 12, 2010 5.447 5.546 5.423 5.501 2,864,719 +0.03(+0.48%)
Jul 09, 2010 5.552 5.553 5.338 5.475 5,137,688 -0.06(-1.00%)
Jul 08, 2010 5.483 5.547 5.462 5.531 3,515,346 +0.06(+1.08%)
Jul 07, 2010 5.407 5.480 5.359 5.472 2,620,475 +0.07(+1.24%)
Jul 06, 2010 5.407 5.572 5.377 5.405 5,976,453 +0.10(+1.82%)
Jul 02, 2010 5.405 5.457 5.299 5.309 3,149,436 -0.07(-1.34%)
Jul 01, 2010 5.227 5.400 5.183 5.380 11,757,452 +0.20(+3.82%)
Jun 30, 2010 5.031 5.243 4.982 5.183 5,670,199 +0.18(+3.56%)
Jun 29, 2010 5.096 5.160 4.967 5.005 5,862,166 -0.11(-2.14%)
Jun 25, 2010 5.134 5.134 5.067 5.114 2,799,502 -0.00(-0.06%)
Jun 24, 2010 5.163 5.240 5.112 5.117 3,855,375 -0.08(-1.60%)
Jun 23, 2010 5.255 5.310 5.158 5.201 3,782,908 +0.05(+0.89%)
Jun 22, 2010 5.385 5.385 5.121 5.155 11,179,280 -0.29(-5.37%)
Jun 21, 2010 5.083 5.467 5.081 5.447 13,358,251 +0.49(+9.82%)
Jun 18, 2010 4.944 4.996 4.923 4.960 7,574,150 +0.02(+0.36%)
Jun 17, 2010 5.089 5.127 4.933 4.942 10,635,719 -0.09(-1.82%)
Jun 16, 2010 5.080 5.112 5.014 5.034 2,982,701 -0.03(-0.65%)
Jun 15, 2010 5.062 5.127 4.997 5.067 5,860,594 +0.00(+0.10%)
Jun 14, 2010 5.152 5.227 5.044 5.062 3,672,102 +0.09(+1.81%)
Jun 11, 2010 4.800 4.993 4.800 4.972 4,514,630 +0.08(+1.71%)
Jun 10, 2010 4.903 4.903 4.704 4.888 8,491,801 +0.04(+0.77%)
Jun 09, 2010 4.957 4.996 4.821 4.851 3,665,910 -0.11(-2.21%)
Jun 08, 2010 4.977 4.998 4.928 4.960 6,068,598 -0.00(-0.10%)
Jun 07, 2010 5.150 5.224 4.951 4.965 3,305,213 -0.14(-2.82%)
Jun 04, 2010 5.176 5.245 5.096 5.109 3,319,524 -0.13(-2.46%)
Jun 03, 2010 5.096 5.274 5.094 5.238 6,113,171 +0.14(+2.72%)
Jun 02, 2010 4.967 5.099 4.967 5.099 3,194,420 +0.15(+2.94%)
Jun 01, 2010 4.854 5.024 4.854 4.954 4,712,820 -0.01(-0.16%)
May 28, 2010 5.009 5.042 4.903 4.962 5,872,886 -0.05(-0.95%)
May 27, 2010 4.821 5.045 4.802 5.009 7,369,572 +0.25(+5.22%)
May 26, 2010 4.730 4.887 4.715 4.761 5,548,380 +0.03(+0.73%)
May 25, 2010 4.730 4.741 4.557 4.727 9,183,361 -0.16(-3.25%)
May 24, 2010 4.877 4.928 4.813 4.885 7,528,744 -0.04(-0.86%)
May 21, 2010 4.807 5.018 4.802 4.928 9,020,659 +0.02(+0.40%)
May 20, 2010 4.875 4.985 4.276 4.908 29,683,914 -0.18(-3.47%)
May 19, 2010 5.001 5.153 4.955 5.085 9,329,257 -0.04(-0.70%)
May 18, 2010 5.256 5.291 4.879 5.121 15,115,272 -0.13(-2.55%)
May 17, 2010 5.362 5.444 5.166 5.255 10,084,951 -0.18(-3.31%)
May 14, 2010 5.459 5.459 5.346 5.434 2,587,894 -0.04(-0.66%)
May 13, 2010 5.443 5.555 5.418 5.470 2,954,422 -0.00(-0.03%)
May 12, 2010 5.402 5.495 5.402 5.472 4,412,133 +0.07(+1.21%)
May 11, 2010 5.457 5.478 5.362 5.407 3,677,994 -0.09(-1.66%)
May 10, 2010 5.482 5.577 5.447 5.498 3,313,234 +0.25(+4.73%)
May 07, 2010 5.328 5.328 5.034 5.250 7,453,279 +0.01(+0.22%)
May 06, 2010 5.313 5.413 4.892 5.238 7,927,101 -0.12(-2.23%)
May 05, 2010 5.387 5.464 5.281 5.358 3,191,452 +0.00(+0.09%)
May 04, 2010 5.541 5.575 5.313 5.353 7,501,083 -0.27(-4.80%)
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.