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 (%)
May 31, 2018 40.85 41.32 40.73 41.21 5,798,928 +0.28(+0.68%)
May 30, 2018 41.54 41.63 40.54 40.93 6,275,537 -0.59(-1.43%)
May 29, 2018 40.96 41.90 40.93 41.52 9,112,491 +0.31(+0.76%)
May 25, 2018 41.21 41.21 41.21 0 +1.00(+2.48%)
May 24, 2018 41.85 41.96 40.08 40.21 11,616,119 -1.71(-4.09%)
May 23, 2018 42.01 42.86 41.63 41.93 6,306,846 -0.51(-1.21%)
May 22, 2018 41.91 43.18 41.91 42.44 7,582,586 +0.32(+0.77%)
May 21, 2018 44.52 44.69 41.73 42.12 12,133,602 -2.30(-5.17%)
May 18, 2018 43.85 44.93 43.85 44.41 6,082,405 +0.03(+0.07%)
May 17, 2018 45.23 45.47 43.28 44.38 27,486,722 -3.58(-7.46%)
May 16, 2018 48.06 48.58 47.51 47.96 9,931,036 -0.06(-0.13%)
May 15, 2018 48.11 48.56 47.08 48.02 5,827,604 -0.58(-1.19%)
May 14, 2018 48.53 48.87 48.08 48.60 5,505,399 +0.33(+0.69%)
May 11, 2018 48.59 48.68 47.69 48.27 3,948,086 +0.15(+0.31%)
May 10, 2018 47.12 48.33 47.09 48.12 5,277,720 +1.25(+2.67%)
May 09, 2018 46.51 47.16 46.43 46.87 3,553,791 +0.32(+0.69%)
May 08, 2018 46.07 46.76 46.01 46.55 3,896,461 +0.47(+1.02%)
May 07, 2018 45.65 46.28 45.57 46.08 3,809,707 +0.72(+1.59%)
May 04, 2018 44.71 45.67 43.99 45.36 5,410,525 +0.43(+0.95%)
May 03, 2018 45.80 46.18 44.85 44.93 6,434,970 -1.00(-2.18%)
May 02, 2018 46.94 46.97 45.80 45.94 4,757,009 -1.11(-2.37%)
May 01, 2018 46.45 47.34 46.43 47.05 2,707,802 +0.70(+1.51%)
Apr 30, 2018 46.15 47.04 46.07 46.35 3,545,532 +0.57(+1.24%)
Apr 27, 2018 45.66 46.16 44.93 45.78 3,531,828 +0.61(+1.35%)
Apr 26, 2018 45.60 46.11 45.10 45.17 4,586,461 +0.27(+0.59%)
Apr 25, 2018 46.13 46.26 44.80 44.91 6,580,593 -0.91(-1.98%)
Apr 24, 2018 47.23 47.31 45.41 45.81 8,561,929 -1.20(-2.56%)
Apr 23, 2018 47.77 48.36 46.94 47.02 4,959,381 -1.00(-2.07%)
Apr 20, 2018 49.13 49.18 47.24 48.01 9,153,366 -1.59(-3.21%)
Apr 19, 2018 49.71 49.83 48.64 49.61 5,051,604 -0.38(-0.75%)
Apr 18, 2018 50.13 50.83 49.44 49.98 4,295,426 -0.17(-0.35%)
Apr 17, 2018 49.04 50.48 48.91 50.16 4,045,634 +0.99(+2.02%)
Apr 16, 2018 48.98 49.69 48.46 49.16 4,017,076 -0.06(-0.11%)
Apr 13, 2018 49.94 50.08 48.66 49.22 4,829,748 -0.51(-1.02%)
Apr 12, 2018 49.76 50.26 49.08 49.73 6,964,134 -1.07(-2.10%)
Apr 11, 2018 50.61 51.75 50.49 50.80 2,808,179 -0.14(-0.27%)
Apr 10, 2018 51.79 52.19 50.16 50.93 5,664,710 +0.36(+0.71%)
Apr 09, 2018 49.70 51.85 49.62 50.58 5,775,730 +1.40(+2.85%)
Apr 06, 2018 49.44 50.42 48.77 49.18 3,502,577 -0.96(-1.92%)
Apr 05, 2018 50.21 50.94 49.83 50.14 4,477,311 +0.20(+0.40%)
Apr 04, 2018 47.60 50.11 47.22 49.94 5,458,140 +1.03(+2.12%)
Apr 03, 2018 50.16 50.49 48.50 48.90 6,769,914 -0.84(-1.68%)
Apr 02, 2018 50.84 51.49 49.21 49.74 3,931,724 -0.82(-1.62%)
Mar 29, 2018 50.55 50.55 50.55 0 +1.05(+2.13%)
Mar 28, 2018 50.95 50.95 48.79 49.50 11,780,172 -1.12(-2.22%)
Mar 27, 2018 53.62 53.62 50.29 50.62 10,130,130 -3.00(-5.59%)
Mar 26, 2018 54.58 54.58 52.25 53.62 5,728,304 +0.31(+0.58%)
Mar 23, 2018 54.43 54.80 53.25 53.31 3,870,128 -1.23(-2.26%)
Mar 22, 2018 56.25 56.75 54.03 54.54 7,846,062 -3.11(-5.40%)
Mar 21, 2018 56.58 58.03 56.07 57.66 5,207,038 +0.93(+1.64%)
Mar 20, 2018 57.33 57.70 56.11 56.72 3,695,953 -0.60(-1.05%)
Mar 19, 2018 57.71 58.48 55.94 57.33 7,779,795 -1.62(-2.75%)
Mar 16, 2018 58.44 59.21 58.26 58.95 9,510,258 +0.25(+0.42%)
Mar 15, 2018 57.31 59.32 57.15 58.70 8,468,880 +2.06(+3.63%)
Mar 14, 2018 56.67 57.37 56.29 56.65 5,159,767 +0.46(+0.82%)
Mar 13, 2018 56.71 57.21 55.18 56.19 5,037,883 -0.48(-0.85%)
Mar 12, 2018 56.35 57.29 56.25 56.67 4,512,674 +0.32(+0.56%)
Mar 09, 2018 56.69 57.48 56.12 56.35 5,735,775 -0.17(-0.29%)
Mar 08, 2018 55.70 56.65 55.38 56.52 9,600,162 +1.29(+2.33%)
Mar 07, 2018 53.57 55.40 53.50 55.23 5,197,659 +1.01(+1.87%)
Mar 06, 2018 53.80 54.36 53.56 54.22 5,095,037 +1.07(+2.01%)
Mar 05, 2018 52.11 53.40 52.11 53.15 6,205,615 +1.09(+2.10%)
Mar 02, 2018 51.06 52.23 50.31 52.05 8,119,554 +0.39(+0.75%)
Mar 01, 2018 53.01 53.23 51.21 51.67 8,499,262 -1.23(-2.32%)
Feb 28, 2018 53.86 54.18 52.78 52.89 6,470,017 -0.53(-1.00%)
Feb 27, 2018 55.47 55.70 53.06 53.43 7,562,808 -2.21(-3.97%)
Feb 26, 2018 56.43 57.14 55.48 55.63 4,647,548 -0.56(-0.99%)
Feb 23, 2018 56.38 56.43 55.10 56.19 4,200,424 +0.40(+0.71%)
Feb 22, 2018 55.79 4,684,042 +0.55(+1.00%)
Feb 21, 2018 56.47 56.94 55.17 55.24 6,597,773 -0.73(-1.30%)
Feb 20, 2018 54.79 56.41 54.71 55.97 6,126,045 +0.60(+1.09%)
Feb 16, 2018 55.36 55.36 55.36 0 -0.38(-0.69%)
Feb 15, 2018 56.05 55.12 55.75 4,736,765 +0.63(+1.15%)
Feb 14, 2018 54.00 55.40 54.00 55.11 4,687,814 +1.07(+1.98%)
Feb 13, 2018 52.50 54.43 52.49 54.04 5,360,988 +0.94(+1.77%)
Feb 12, 2018 52.81 53.38 51.83 53.11 6,028,809 +0.59(+1.12%)
Feb 09, 2018 52.53 53.42 51.11 52.52 13,449,153 +0.36(+0.70%)
Feb 08, 2018 53.02 56.72 52.16 52.15 16,959,768 -3.49(-6.28%)
Feb 07, 2018 56.16 56.68 55.30 55.64 9,533,309 -0.87(-1.54%)
Feb 06, 2018 55.01 57.01 54.85 56.52 9,068,250 -0.39(-0.69%)
Feb 05, 2018 56.72 58.62 56.46 56.91 8,489,491 -0.25(-0.43%)
Feb 02, 2018 56.73 57.85 56.12 57.16 6,578,554 +0.24(+0.42%)
Feb 01, 2018 57.28 58.01 56.43 56.92 5,763,491 -0.74(-1.28%)
Jan 31, 2018 58.93 59.16 57.62 57.65 5,871,516 -0.48(-0.82%)
Jan 30, 2018 58.24 58.32 57.05 58.13 6,491,508 -0.70(-1.19%)
Jan 29, 2018 61.77 61.77 58.75 58.83 10,767,085 -1.66(-2.74%)
Jan 26, 2018 59.59 61.41 59.58 60.49 8,092,402 +1.14(+1.92%)
Jan 25, 2018 58.95 59.87 58.55 59.35 6,238,307 +0.89(+1.53%)
Jan 24, 2018 60.42 61.91 58.01 58.46 11,127,573 -1.79(-2.97%)
Jan 23, 2018 59.85 60.81 59.25 60.25 6,831,299 +0.55(+0.93%)
Jan 22, 2018 58.66 59.71 57.81 59.70 5,648,680 +1.07(+1.83%)
Jan 19, 2018 59.45 59.76 58.18 58.62 7,850,851 +0.61(+1.04%)
Jan 18, 2018 58.55 58.55 57.03 58.02 7,302,728 -0.40(-0.68%)
Jan 17, 2018 58.32 59.03 58.02 58.42 5,728,284 +0.42(+0.72%)
Jan 16, 2018 59.85 60.32 57.64 58.00 9,001,557 -1.22(-2.05%)
Jan 12, 2018 59.22 59.22 59.22 0 +0.26(+0.44%)
Jan 11, 2018 60.41 60.86 58.67 58.96 9,948,524 -1.35(-2.24%)
Jan 10, 2018 60.31 5,080,560 -0.75(-1.22%)
Jan 09, 2018 62.84 62.85 60.57 61.06 5,865,724 -1.03(-1.66%)
Jan 08, 2018 62.18 62.66 60.62 62.09 6,956,201 +0.09(+0.15%)
Jan 05, 2018 62.98 63.03 61.45 62.00 7,931,361 +0.77(+1.25%)
Jan 04, 2018 62.08 62.67 60.61 61.23 6,962,576 -0.36(-0.58%)
Jan 03, 2018 63.03 63.13 61.37 61.58 7,979,206 -1.15(-1.83%)
Jan 02, 2018 62.67 63.18 61.95 62.73 10,696,749 +0.59(+0.96%)
Dec 29, 2017 62.14 62.14 62.14 0 -0.88(-1.39%)
Dec 28, 2017 65.09 65.34 62.16 63.02 10,334,456 -2.10(-3.23%)
Dec 27, 2017 65.20 65.53 64.48 65.12 3,139,880 +0.02(+0.02%)
Dec 26, 2017 65.34 65.91 63.45 65.11 4,692,662 -0.74(-1.12%)
Dec 22, 2017 67.65 67.71 65.38 65.84 4,122,587 -1.03(-1.54%)
Dec 21, 2017 66.92 68.00 66.65 66.87 8,052,291 +1.61(+2.46%)
Dec 20, 2017 65.11 65.42 64.02 65.27 5,329,402 +0.10(+0.15%)
Dec 19, 2017 65.26 66.69 64.65 65.16 8,367,110 -0.28(-0.42%)
Dec 18, 2017 65.03 66.55 64.85 65.44 7,646,795 +1.37(+2.14%)
Dec 15, 2017 63.95 64.21 62.87 64.07 10,346,451 -0.12(-0.18%)
Dec 14, 2017 63.93 65.50 63.85 64.19 7,189,560 -0.25(-0.38%)
Dec 13, 2017 63.03 65.64 62.94 64.43 9,052,124 +2.39(+3.85%)
Dec 12, 2017 61.55 62.43 59.71 62.04 7,505,729 -0.05(-0.07%)
Dec 11, 2017 58.55 62.11 58.38 62.09 9,838,899 +4.19(+7.23%)
Dec 08, 2017 58.79 59.31 57.65 57.90 9,442,366 +0.21(+0.36%)
Dec 07, 2017 57.78 58.26 57.00 57.69 6,247,620 +0.37(+0.65%)
Dec 06, 2017 56.19 57.90 56.18 57.32 8,136,655 +0.05(+0.09%)
Dec 05, 2017 59.07 56.95 57.26 7,761,168 -1.97(-3.32%)
Dec 04, 2017 58.71 60.48 58.29 59.23 7,456,345 +0.90(+1.55%)
Dec 01, 2017 58.46 59.18 57.47 58.33 6,575,583 -0.87(-1.46%)
Nov 30, 2017 58.18 59.57 57.30 59.19 8,433,965 +0.90(+1.55%)
Nov 29, 2017 59.41 59.51 57.17 58.29 9,561,781 -1.36(-2.28%)
Nov 28, 2017 59.73 60.48 58.67 59.65 8,150,421 -0.28(-0.46%)
Nov 27, 2017 61.27 61.64 59.76 59.93 5,481,054 -1.92(-3.10%)
Nov 24, 2017 61.45 62.35 61.23 61.85 3,928,226 -0.63(-1.00%)
Nov 22, 2017 61.82 63.86 61.82 62.47 11,193,478 +0.49(+0.78%)
Nov 21, 2017 62.62 63.95 61.79 61.99 12,192,712 +0.17(+0.27%)
Nov 20, 2017 65.04 65.22 60.82 61.82 19,363,228 -4.21(-6.38%)
Nov 17, 2017 61.09 67.40 61.09 66.03 33,668,992 +7.41(+12.65%)
Nov 16, 2017 55.85 59.69 54.82 58.62 20,336,450 +4.27(+7.86%)
Nov 15, 2017 53.37 54.67 53.18 54.35 8,486,032 +0.70(+1.31%)
Nov 14, 2017 54.01 54.24 52.86 53.64 5,945,439 -0.65(-1.19%)
Nov 13, 2017 54.11 55.43 54.08 54.29 6,332,709 -0.13(-0.23%)
Nov 10, 2017 55.63 55.87 54.32 54.42 10,888,778 -1.80(-3.19%)
Nov 09, 2017 56.15 56.87 55.16 56.21 6,151,702 -0.24(-0.42%)
Nov 08, 2017 54.98 57.62 54.80 56.45 7,974,702 +1.36(+2.48%)
Nov 07, 2017 55.43 56.01 54.95 55.09 7,944,932 -0.56(-1.00%)
Nov 06, 2017 53.90 55.70 53.54 55.64 17,659,820 +5.24(+10.40%)
Nov 03, 2017 49.41 51.29 49.41 50.40 7,791,898 +0.79(+1.60%)
Nov 02, 2017 49.52 50.69 48.90 49.61 4,912,968 +0.02(+0.05%)
Nov 01, 2017 51.04 51.14 49.51 49.59 8,556,975 -1.07(-2.11%)
Oct 31, 2017 49.41 50.85 49.35 50.66 4,661,619 +0.97(+1.96%)
Oct 30, 2017 50.46 50.74 49.43 49.68 7,089,877 -1.26(-2.48%)
Oct 27, 2017 49.70 51.10 49.24 50.94 8,345,570 +1.34(+2.71%)
Oct 26, 2017 49.77 50.01 48.73 49.60 6,491,431 +0.15(+0.31%)
Oct 25, 2017 50.31 50.97 48.86 49.45 7,887,023 -0.96(-1.90%)
Oct 24, 2017 49.59 50.99 49.16 50.41 6,385,119 +0.98(+1.98%)
Oct 23, 2017 49.49 50.04 49.05 49.43 4,668,476 -0.28(-0.56%)
Oct 20, 2017 50.13 50.66 49.64 49.70 3,474,382 -0.01(-0.03%)
Oct 19, 2017 49.41 50.27 49.08 49.72 4,097,962 -0.18(-0.37%)
Oct 18, 2017 50.49 50.49 49.66 49.90 5,883,835 -0.38(-0.76%)
Oct 17, 2017 50.88 50.92 49.79 50.28 6,118,676 -0.49(-0.97%)
Oct 16, 2017 50.67 50.92 50.25 50.77 7,388,956 +0.53(+1.05%)
Oct 13, 2017 49.10 50.27 49.02 50.25 5,405,058 +1.42(+2.90%)
Oct 12, 2017 48.35 49.33 48.35 48.83 5,008,722 +0.53(+1.10%)
Oct 11, 2017 48.12 48.37 47.69 48.30 5,888,265 -0.10(-0.20%)
Oct 10, 2017 49.92 49.93 47.84 48.39 8,503,958 -1.13(-2.29%)
Oct 09, 2017 49.77 49.77 48.97 49.52 5,366,995 -0.19(-0.38%)
Oct 06, 2017 48.78 49.74 48.78 49.72 5,276,422 +0.65(+1.31%)
Oct 05, 2017 48.68 49.20 48.22 49.07 5,438,924 +0.39(+0.80%)
Oct 04, 2017 48.71 48.71 48.23 48.68 9,291,559 -0.22(-0.46%)
Oct 03, 2017 48.14 49.36 47.92 48.90 9,972,698 +1.00(+2.09%)
Oct 02, 2017 47.64 48.01 46.99 47.90 4,908,387 +0.50(+1.05%)
Sep 29, 2017 46.20 47.69 46.06 47.40 8,046,886 +1.16(+2.51%)
Sep 28, 2017 46.03 46.46 45.49 46.24 5,403,277 -0.07(-0.16%)
Sep 27, 2017 47.17 47.17 45.84 46.31 7,107,737 -0.08(-0.17%)
Sep 26, 2017 47.61 47.76 46.36 46.39 10,541,909 -0.99(-2.09%)
Sep 25, 2017 48.32 48.51 46.54 47.38 11,106,651 -1.42(-2.92%)
Sep 22, 2017 49.57 49.95 48.16 48.80 9,253,909 -1.08(-2.16%)
Sep 21, 2017 51.09 51.18 49.45 49.88 8,362,455 -1.07(-2.09%)
Sep 20, 2017 51.80 51.91 50.40 50.95 7,305,919 -0.67(-1.29%)
Sep 19, 2017 52.79 53.10 51.39 51.62 9,983,039 -1.08(-2.05%)
Sep 18, 2017 49.86 52.75 49.75 52.70 18,312,970 +3.99(+8.20%)
Sep 15, 2017 47.98 49.47 47.20 48.71 11,911,777 +0.46(+0.96%)
Sep 14, 2017 48.41 48.69 47.80 48.24 5,614,270 -0.32(-0.65%)
Sep 13, 2017 48.66 49.05 48.43 48.56 6,288,830 -0.19(-0.40%)
Sep 12, 2017 48.87 48.92 48.47 48.76 5,559,417 -0.08(-0.17%)
Sep 11, 2017 49.59 49.73 48.62 48.84 6,152,798 -0.22(-0.45%)
Sep 08, 2017 49.16 49.79 49.01 49.06 4,675,477 -0.37(-0.75%)
Sep 07, 2017 49.05 49.52 48.54 49.43 4,481,981 +0.72(+1.49%)
Sep 06, 2017 48.68 48.99 48.39 48.71 4,332,659 +0.36(+0.74%)
Sep 05, 2017 48.29 48.85 47.67 48.35 6,108,892 -0.15(-0.30%)
Sep 01, 2017 49.65 49.66 48.20 48.49 5,153,625 -1.07(-2.16%)
Aug 31, 2017 49.57 49.95 49.24 49.56 7,013,836 +0.05(+0.10%)
Aug 30, 2017 47.97 49.67 47.92 49.51 8,646,179 +1.87(+3.93%)
Aug 29, 2017 46.88 47.79 46.62 47.64 6,580,189 -0.30(-0.63%)
Aug 28, 2017 47.99 48.06 47.19 47.94 5,715,584 -0.09(-0.19%)
Aug 25, 2017 48.91 48.93 47.85 48.04 7,795,020 -0.58(-1.19%)
Aug 24, 2017 50.06 50.08 48.00 48.62 8,916,011 -0.98(-1.99%)
Aug 23, 2017 49.28 49.95 49.10 49.60 4,210,758 -0.02(-0.04%)
Aug 22, 2017 49.66 50.06 48.94 49.62 5,692,716 +0.40(+0.82%)
Aug 21, 2017 48.75 49.50 48.37 49.22 6,467,646 +0.79(+1.63%)
Aug 18, 2017 49.05 49.07 48.37 48.43 6,298,382 -0.58(-1.19%)
Aug 17, 2017 50.15 50.66 48.87 49.01 7,941,609 -0.89(-1.78%)
Aug 16, 2017 49.86 50.79 49.74 49.90 7,119,655 +0.45(+0.90%)
Aug 15, 2017 49.95 50.09 49.13 49.46 8,193,206 -0.46(-0.92%)
Aug 14, 2017 51.12 51.59 49.80 49.91 8,220,994 -0.42(-0.83%)
Aug 11, 2017 50.41 50.60 48.94 50.33 16,237,299 -0.59(-1.16%)
Aug 10, 2017 53.56 53.92 50.75 50.92 34,312,188 -5.52(-9.78%)
Aug 09, 2017 54.81 56.68 54.18 56.44 9,317,008 +1.04(+1.89%)
Aug 08, 2017 55.53 56.10 54.70 55.39 6,986,162 +0.25(+0.46%)
Aug 07, 2017 54.64 55.31 54.19 55.14 7,106,626 +0.60(+1.10%)
Aug 04, 2017 55.07 54.14 54.54 3,801,777 +0.41(+0.76%)
Aug 03, 2017 53.90 54.58 53.37 54.13 4,267,860 +0.51(+0.95%)
Aug 02, 2017 54.91 55.09 52.62 53.62 8,579,295 -1.62(-2.94%)
Aug 01, 2017 56.25 56.42 54.96 55.25 4,518,842 -0.52(-0.93%)
Jul 31, 2017 56.63 56.75 55.00 55.76 6,101,380 -0.45(-0.80%)
Jul 28, 2017 55.23 56.65 54.91 56.21 4,289,636 +0.65(+1.18%)
Jul 27, 2017 56.61 57.49 54.74 55.56 9,158,668 -0.36(-0.64%)
Jul 26, 2017 55.55 56.52 55.24 55.92 5,152,887 +0.58(+1.06%)
Jul 25, 2017 55.33 4,761,680 -0.47(-0.84%)
Jul 24, 2017 55.40 56.21 55.10 55.80 3,765,247 +0.77(+1.40%)
Jul 21, 2017 55.01 55.68 54.90 55.03 4,291,690 -0.26(-0.47%)
Jul 20, 2017 55.53 54.84 55.29 4,732,524 +0.30(+0.55%)
Jul 19, 2017 56.25 56.92 54.76 54.99 5,802,987 -0.40(-0.73%)
Jul 18, 2017 54.10 55.43 53.77 55.39 5,615,414 +1.29(+2.39%)
Jul 17, 2017 55.53 55.56 53.80 54.10 6,966,490 -1.50(-2.69%)
Jul 14, 2017 55.08 56.07 54.68 55.60 4,768,055 +0.54(+0.98%)
Jul 13, 2017 56.48 56.88 54.87 55.06 6,546,992 -1.27(-2.26%)
Jul 12, 2017 55.70 56.53 55.53 56.33 5,991,170 +1.04(+1.89%)
Jul 11, 2017 54.20 55.34 53.92 55.29 7,203,154 +1.37(+2.54%)
Jul 10, 2017 53.30 54.01 52.91 53.92 5,297,394 +0.93(+1.76%)
Jul 07, 2017 53.39 53.65 52.62 52.99 4,130,939 -0.18(-0.34%)
Jul 06, 2017 52.49 53.84 52.36 53.17 6,794,357 +0.47(+0.90%)
Jul 05, 2017 52.71 53.34 51.97 52.69 8,697,839 -0.48(-0.90%)
Jul 03, 2017 54.20 54.52 52.82 53.17 4,242,215 -0.68(-1.26%)
Jun 30, 2017 54.64 55.03 53.39 53.85 5,462,103 -0.26(-0.49%)
Jun 29, 2017 56.34 56.70 53.59 54.12 8,028,681 -2.75(-4.83%)
Jun 28, 2017 56.00 56.92 55.21 56.86 6,671,129 +1.06(+1.90%)
Jun 27, 2017 57.62 57.62 55.53 55.80 6,844,535 -1.64(-2.85%)
Jun 26, 2017 59.78 60.47 57.18 57.44 8,388,539 -2.31(-3.87%)
Jun 23, 2017 59.79 59.75 7,583,995 +1.48(+2.55%)
Jun 22, 2017 57.65 58.51 56.97 58.27 6,052,055 +0.28(+0.48%)
Jun 21, 2017 56.72 58.63 56.34 57.99 5,779,793 +1.30(+2.28%)
Jun 20, 2017 55.74 56.97 55.73 56.70 8,205,308 +0.64(+1.14%)
Jun 19, 2017 53.71 56.15 53.49 56.06 8,347,141 +2.86(+5.37%)
Jun 16, 2017 52.67 53.22 52.17 53.20 5,713,404 +0.77(+1.47%)
Jun 15, 2017 52.34 52.76 51.13 52.43 6,190,812 -0.38(-0.71%)
Jun 14, 2017 54.64 54.81 52.25 52.81 5,944,486 -1.24(-2.29%)
Jun 13, 2017 55.51 55.63 53.83 54.04 7,236,524 -0.85(-1.56%)
Jun 12, 2017 54.02 55.42 53.12 54.90 7,762,091 +0.51(+0.94%)
Jun 09, 2017 56.45 57.40 53.25 54.39 12,095,263 -1.79(-3.19%)
Jun 08, 2017 57.39 57.88 55.22 56.19 14,604,672 -0.18(-0.32%)
Jun 07, 2017 54.28 56.43 53.92 56.37 10,809,013 +2.11(+3.89%)
Jun 06, 2017 52.62 54.64 52.58 54.26 10,131,744 +1.68(+3.19%)
Jun 05, 2017 52.41 53.65 52.31 52.58 5,598,617 +0.33(+0.64%)
Jun 02, 2017 51.49 52.27 51.26 52.25 3,363,355 +0.56(+1.07%)
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.