Netease Inc ADR (NQ: NTES )

103.53 USD -9.02 (-8.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 73.70 76.75 72.20 76.58 5,543,500 +3.33(+4.55%)
May 28, 2020 75.00 75.18 73.12 73.25 4,222,200 -2.17(-2.88%)
May 27, 2020 77.23 77.52 75.00 75.42 4,205,860 -1.85(-2.39%)
May 26, 2020 76.42 79.08 76.25 77.27 4,499,800 +2.82(+3.79%)
May 22, 2020 76.88 77.05 73.08 74.45 6,236,000 -5.90(-7.35%)
May 21, 2020 77.72 80.41 77.58 80.35 4,120,140 +2.29(+2.93%)
May 20, 2020 77.80 79.90 76.37 78.06 7,633,455 -1.08(-1.36%)
May 19, 2020 77.00 79.97 76.17 79.14 6,397,230 +2.76(+3.62%)
May 18, 2020 77.00 77.20 74.74 76.38 3,453,350 +1.49(+2.00%)
May 15, 2020 73.78 74.97 73.64 74.88 2,786,000 +0.48(+0.64%)
May 14, 2020 71.77 74.51 71.77 74.41 3,068,620 +0.21(+0.29%)
May 13, 2020 72.98 75.20 72.71 74.19 4,688,590 +2.06(+2.86%)
May 12, 2020 71.88 73.43 71.64 72.13 2,543,240 +0.91(+1.27%)
May 11, 2020 72.05 73.02 71.05 71.22 2,514,510 -0.73(-1.02%)
May 08, 2020 70.78 72.30 70.77 71.95 2,224,000 +2.49(+3.58%)
May 07, 2020 68.97 69.85 68.58 69.46 2,118,860 +1.06(+1.56%)
May 06, 2020 68.20 69.87 68.04 68.40 1,819,740 +0.55(+0.82%)
May 05, 2020 68.36 69.51 67.49 67.85 3,225,140 +1.93(+2.93%)
May 04, 2020 66.15 66.87 65.40 65.92 2,783,140 +0.85(+1.30%)
May 01, 2020 67.74 68.12 64.88 65.07 3,491,000 -3.92(-5.69%)
Apr 30, 2020 69.92 70.78 67.98 68.99 3,699,850 -1.68(-2.38%)
Apr 29, 2020 70.47 71.75 69.51 70.68 2,736,375 +0.00(+0.00%)
Apr 28, 2020 72.16 72.79 70.16 70.67 3,767,470 -1.17(-1.63%)
Apr 27, 2020 71.28 72.56 70.47 71.85 2,655,125 +2.06(+2.95%)
Apr 24, 2020 69.51 69.86 67.99 69.79 1,917,500 +1.22(+1.78%)
Apr 23, 2020 70.20 70.20 67.92 68.57 2,871,250 -1.16(-1.67%)
Apr 22, 2020 70.24 70.32 69.03 69.73 2,436,410 +0.85(+1.24%)
Apr 21, 2020 69.08 70.28 67.41 68.88 2,670,945 -0.89(-1.27%)
Apr 20, 2020 69.21 70.76 69.08 69.77 2,762,800 +0.04(+0.05%)
Apr 17, 2020 73.00 73.50 68.57 69.73 3,938,500 -2.71(-3.75%)
Apr 16, 2020 70.22 72.69 70.02 72.44 4,356,450 +2.48(+3.54%)
Apr 15, 2020 67.64 70.15 67.64 69.96 1,806,290 +1.59(+2.33%)
Apr 14, 2020 69.50 70.11 68.08 68.37 3,269,330 +0.66(+0.98%)
Apr 13, 2020 65.25 67.97 65.11 67.71 3,920,625 +2.24(+3.42%)
Apr 09, 2020 65.51 66.27 64.20 65.47 2,902,500 +0.41(+0.62%)
Apr 08, 2020 65.88 66.23 64.44 65.06 2,895,155 -0.33(-0.50%)
Apr 07, 2020 68.02 68.28 65.21 65.39 4,612,785 -2.13(-3.15%)
Apr 06, 2020 67.19 67.72 64.45 67.52 3,556,575 +2.52(+3.88%)
Apr 03, 2020 65.24 67.53 64.81 65.00 3,990,000 -1.22(-1.85%)
Apr 02, 2020 64.00 66.32 64.00 66.22 2,563,835 +1.55(+2.39%)
Apr 01, 2020 62.35 66.63 62.00 64.68 4,604,820 +0.48(+0.75%)
Mar 31, 2020 62.36 64.30 61.43 64.19 4,562,070 +2.81(+4.58%)
Mar 30, 2020 60.27 62.20 60.19 61.38 4,210,865 +1.11(+1.85%)
Mar 27, 2020 61.02 61.60 60.00 60.27 3,476,000 -3.32(-5.22%)
Mar 26, 2020 62.75 64.73 62.41 63.59 4,281,775 +2.01(+3.26%)
Mar 25, 2020 64.68 65.34 61.40 61.58 4,960,430 -3.19(-4.92%)
Mar 24, 2020 61.84 65.60 60.61 64.77 5,387,580 +5.01(+8.38%)
Mar 23, 2020 58.34 61.37 57.05 59.76 5,150,160 +2.75(+4.82%)
Mar 20, 2020 60.20 62.68 56.59 57.01 6,520,000 -1.22(-2.10%)
Mar 19, 2020 54.14 60.01 54.14 58.24 6,184,440 +4.15(+7.67%)
Mar 18, 2020 56.43 57.83 53.17 54.09 6,862,500 -5.07(-8.57%)
Mar 17, 2020 57.81 60.40 56.30 59.15 5,252,385 +2.48(+4.38%)
Mar 16, 2020 59.64 61.33 56.61 56.67 7,903,995 -7.31(-11.43%)
Mar 13, 2020 62.90 64.00 60.43 63.98 5,558,500 +4.46(+7.49%)
Mar 12, 2020 61.21 62.72 58.11 59.52 7,046,430 -5.30(-8.17%)
Mar 11, 2020 63.76 67.17 63.61 64.82 4,903,325 -0.12(-0.19%)
Mar 10, 2020 65.70 65.92 63.83 64.94 4,045,805 +0.69(+1.08%)
Mar 09, 2020 63.68 65.48 63.00 64.25 4,672,830 -2.99(-4.45%)
Mar 06, 2020 65.86 67.60 65.58 67.24 5,042,000 -0.95(-1.39%)
Mar 05, 2020 66.60 69.69 66.50 68.19 5,864,610 +0.85(+1.26%)
Mar 04, 2020 64.40 67.78 64.40 67.34 4,144,145 +3.45(+5.39%)
Mar 03, 2020 62.62 64.60 62.02 63.89 7,582,915 +1.88(+3.03%)
Mar 02, 2020 63.87 64.29 61.35 62.01 7,088,075 -1.73(-2.71%)
Feb 28, 2020 62.32 64.92 62.24 63.74 5,806,500 -0.64(-1.00%)
Feb 27, 2020 66.44 67.25 63.08 64.39 6,480,675 -4.78(-6.92%)
Feb 26, 2020 69.58 70.34 68.00 69.17 4,510,930 +1.59(+2.35%)
Feb 25, 2020 68.21 69.78 67.00 67.58 3,550,325 +0.59(+0.87%)
Feb 24, 2020 66.56 67.90 65.65 67.00 3,143,510 -2.00(-2.90%)
Feb 21, 2020 70.00 70.09 68.76 69.00 2,003,000 -0.97(-1.38%)
Feb 20, 2020 70.72 71.35 68.63 69.97 3,926,920 -1.39(-1.95%)
Feb 19, 2020 70.96 72.20 70.84 71.36 2,968,055 +0.81(+1.15%)
Feb 18, 2020 70.60 71.23 70.25 70.55 2,675,140 -0.38(-0.54%)
Feb 14, 2020 71.74 71.74 70.31 70.93 2,218,500 +0.06(+0.09%)
Feb 13, 2020 69.53 70.97 69.09 70.87 3,255,675 +1.20(+1.73%)
Feb 12, 2020 70.54 70.70 69.43 69.66 3,149,220 -0.53(-0.76%)
Feb 11, 2020 71.29 71.65 70.01 70.19 2,518,525 -0.31(-0.43%)
Feb 10, 2020 68.21 71.10 68.06 70.50 4,883,205 +2.55(+3.75%)
Feb 07, 2020 69.35 69.46 67.45 67.95 4,953,500 -1.43(-2.06%)
Feb 06, 2020 68.04 69.53 67.22 69.38 3,843,420 +1.81(+2.67%)
Feb 05, 2020 69.44 69.59 67.02 67.57 3,258,535 -0.98(-1.42%)
Feb 04, 2020 67.78 69.24 67.20 68.55 5,431,165 +2.65(+4.02%)
Feb 03, 2020 64.80 66.47 64.65 65.90 4,653,435 +1.75(+2.72%)
Jan 31, 2020 65.35 65.35 63.94 64.15 4,016,500 -1.45(-2.21%)
Jan 30, 2020 65.78 66.49 65.43 65.60 2,598,925 -1.07(-1.60%)
Jan 29, 2020 66.29 66.72 65.81 66.67 3,063,390 +1.09(+1.67%)
Jan 28, 2020 64.91 65.74 64.53 65.58 3,363,780 +1.16(+1.79%)
Jan 27, 2020 63.57 64.90 63.50 64.42 5,761,240 -1.21(-1.84%)
Jan 24, 2020 67.25 67.83 65.41 65.63 4,986,000 -1.36(-2.03%)
Jan 23, 2020 67.08 67.80 66.43 66.99 4,300,075 -1.04(-1.53%)
Jan 22, 2020 68.50 68.92 67.97 68.03 2,514,870 -0.13(-0.19%)
Jan 21, 2020 69.68 69.68 67.84 68.16 4,950,910 -1.80(-2.58%)
Jan 17, 2020 70.39 70.40 69.09 69.96 3,912,000 -0.06(-0.09%)
Jan 16, 2020 69.06 70.10 68.29 70.03 3,254,800 +0.89(+1.29%)
Jan 15, 2020 70.00 70.28 69.10 69.14 3,155,530 -0.65(-0.93%)
Jan 14, 2020 69.90 70.27 69.21 69.78 4,023,220 -0.12(-0.18%)
Jan 13, 2020 68.35 70.20 68.35 69.91 4,160,320 +2.12(+3.13%)
Jan 10, 2020 67.87 68.46 67.64 67.78 2,850,000 +0.11(+0.16%)
Jan 09, 2020 66.80 67.83 66.51 67.67 3,510,415 +1.47(+2.22%)
Jan 08, 2020 65.36 66.81 65.36 66.20 2,140,895 +0.60(+0.91%)
Jan 07, 2020 64.91 66.15 64.58 65.61 2,576,820 +0.79(+1.23%)
Jan 06, 2020 64.73 64.91 63.86 64.81 2,796,640 -0.12(-0.18%)
Jan 03, 2020 64.66 66.37 64.44 64.93 3,287,000 -0.81(-1.23%)
Jan 02, 2020 62.76 67.58 62.72 65.74 6,871,860 +4.41(+7.19%)
Dec 31, 2019 61.13 61.43 60.52 61.33 1,711,500 +0.61(+1.00%)
Dec 30, 2019 61.45 61.47 60.59 60.72 1,713,210 -0.50(-0.82%)
Dec 27, 2019 61.63 61.63 60.66 61.22 1,884,000 -0.03(-0.06%)
Dec 26, 2019 60.49 61.68 60.41 61.26 4,171,505 +1.08(+1.80%)
Dec 24, 2019 60.86 60.86 60.14 60.17 1,287,000 -0.50(-0.82%)
Dec 23, 2019 60.96 61.20 60.47 60.67 2,066,415 -0.36(-0.59%)
Dec 20, 2019 61.77 61.77 60.80 61.04 3,369,000 -0.40(-0.65%)
Dec 19, 2019 60.62 62.12 60.39 61.44 4,234,835 +1.11(+1.85%)
Dec 18, 2019 61.09 61.14 60.13 60.32 3,731,575 -0.59(-0.97%)
Dec 17, 2019 60.95 61.15 59.69 60.91 3,725,405 -0.02(-0.03%)
Dec 16, 2019 61.30 61.81 60.41 60.93 3,912,435 +0.13(+0.22%)
Dec 13, 2019 61.20 61.27 60.42 60.80 4,166,500 -0.05(-0.08%)
Dec 12, 2019 61.64 62.29 60.30 60.85 3,866,925 -1.25(-2.01%)
Dec 11, 2019 62.58 63.10 62.04 62.10 2,697,150 +0.25(+0.41%)
Dec 10, 2019 61.87 62.19 61.50 61.85 3,069,030 +0.24(+0.39%)
Dec 09, 2019 61.80 62.25 61.46 61.61 2,436,065 -0.33(-0.53%)
Dec 06, 2019 63.30 63.30 61.74 61.93 2,180,000 -0.91(-1.44%)
Dec 05, 2019 63.04 64.19 62.58 62.84 3,294,090 -0.82(-1.28%)
Dec 04, 2019 64.67 65.00 63.33 63.66 3,222,515 +0.19(+0.31%)
Dec 03, 2019 61.68 63.58 61.15 63.46 3,319,440 +0.71(+1.13%)
Dec 02, 2019 63.19 63.40 62.49 62.75 3,119,835 -0.31(-0.49%)
Nov 29, 2019 62.61 63.81 62.36 63.06 4,006,500 -0.78(-1.23%)
Nov 27, 2019 62.43 64.00 61.10 63.85 5,106,000 +0.95(+1.50%)
Nov 26, 2019 60.72 63.20 60.39 62.90 6,322,735 +1.98(+3.26%)
Nov 25, 2019 61.00 61.00 59.80 60.92 6,672,390 -1.16(-1.87%)
Nov 22, 2019 59.68 62.35 59.68 62.08 6,484,500 +3.20(+5.44%)
Nov 21, 2019 59.00 61.10 57.73 58.88 7,266,270 +1.32(+2.29%)
Nov 20, 2019 57.00 57.89 56.71 57.56 3,031,675 -0.14(-0.24%)
Nov 19, 2019 58.42 58.51 57.17 57.70 2,624,570 -0.35(-0.60%)
Nov 18, 2019 58.07 58.51 57.60 58.05 1,628,955 -0.20(-0.34%)
Nov 15, 2019 58.35 58.94 58.09 58.25 1,361,000 +0.31(+0.54%)
Nov 14, 2019 59.13 59.13 57.44 57.94 2,251,070 -1.07(-1.81%)
Nov 13, 2019 58.18 59.35 58.03 59.00 2,363,110 -0.29(-0.50%)
Nov 12, 2019 59.60 59.70 58.80 59.30 1,781,790 +0.24(+0.41%)
Nov 11, 2019 59.47 59.47 58.54 59.05 1,545,825 -0.75(-1.26%)
Nov 08, 2019 59.70 59.90 59.13 59.81 1,174,000 -0.22(-0.36%)
Nov 07, 2019 60.34 60.79 59.67 60.03 2,168,930 +0.16(+0.27%)
Nov 06, 2019 58.88 60.61 58.54 59.86 3,168,700 +1.05(+1.79%)
Nov 05, 2019 61.70 61.80 58.63 58.81 4,430,575 -2.74(-4.45%)
Nov 04, 2019 59.65 61.85 59.65 61.54 5,558,635 +3.64(+6.28%)
Nov 01, 2019 57.60 58.59 57.07 57.91 2,582,000 +0.74(+1.29%)
Oct 31, 2019 57.24 57.60 56.54 57.17 2,337,610 -0.06(-0.10%)
Oct 30, 2019 56.82 57.33 56.24 57.23 1,830,530 +0.57(+1.00%)
Oct 29, 2019 56.63 56.91 55.95 56.66 1,955,835 -0.07(-0.13%)
Oct 28, 2019 56.43 57.56 56.08 56.73 2,060,615 +0.50(+0.89%)
Oct 25, 2019 56.58 57.16 55.96 56.23 3,334,000 -0.34(-0.61%)
Oct 24, 2019 54.68 57.20 54.55 56.58 3,886,595 +2.41(+4.44%)
Oct 23, 2019 54.53 54.97 53.80 54.17 4,462,690 -0.68(-1.24%)
Oct 22, 2019 56.65 57.04 54.58 54.85 3,868,515 -1.42(-2.53%)
Oct 21, 2019 58.02 58.20 56.20 56.28 2,811,630 -0.93(-1.63%)
Oct 18, 2019 57.79 58.26 56.97 57.21 3,296,500 -0.56(-0.98%)
Oct 17, 2019 58.81 59.00 57.30 57.77 3,539,390 -1.18(-2.01%)
Oct 16, 2019 56.86 59.00 56.64 58.95 7,028,095 +1.70(+2.96%)
Oct 15, 2019 55.48 57.40 55.45 57.26 5,890,225 +1.94(+3.51%)
Oct 14, 2019 53.29 55.88 53.10 55.32 3,978,470 +1.56(+2.90%)
Oct 11, 2019 52.78 54.84 52.40 53.76 4,062,500 +1.97(+3.80%)
Oct 10, 2019 51.47 52.26 51.08 51.79 2,757,765 +0.51(+0.99%)
Oct 09, 2019 51.14 51.68 50.75 51.28 2,254,920 +0.35(+0.70%)
Oct 08, 2019 52.15 52.38 50.59 50.93 4,078,105 -1.95(-3.69%)
Oct 07, 2019 52.70 53.29 52.44 52.88 2,728,275 +0.15(+0.29%)
Oct 04, 2019 52.67 53.13 52.40 52.73 2,743,000 +0.13(+0.25%)
Oct 03, 2019 52.30 53.07 51.87 52.59 3,247,825 +0.56(+1.08%)
Oct 02, 2019 52.40 52.79 51.44 52.03 2,971,085 -0.52(-0.99%)
Oct 01, 2019 53.21 53.52 51.07 52.55 3,513,635 -0.69(-1.29%)
Sep 30, 2019 52.67 55.13 52.60 53.24 6,131,330 +1.10(+2.11%)
Sep 27, 2019 54.67 55.58 51.12 52.14 8,153,500 -2.53(-4.63%)
Sep 26, 2019 53.18 55.09 53.00 54.67 2,730,750 +1.61(+3.03%)
Sep 25, 2019 52.19 53.30 51.79 53.06 3,148,760 +0.44(+0.84%)
Sep 24, 2019 53.82 53.82 52.12 52.62 1,898,890 -0.72(-1.35%)
Sep 23, 2019 53.43 53.69 53.07 53.34 2,858,520 -0.55(-1.02%)
Sep 20, 2019 54.03 54.84 53.61 53.89 3,096,500 -0.36(-0.66%)
Sep 19, 2019 53.90 55.07 53.83 54.25 3,217,210 +0.24(+0.45%)
Sep 18, 2019 54.22 54.39 53.28 54.00 2,363,810 -0.03(-0.05%)
Sep 17, 2019 54.18 54.39 53.15 54.03 3,098,635 -0.04(-0.08%)
Sep 16, 2019 54.43 54.88 53.85 54.08 2,449,060 -0.98(-1.78%)
Sep 13, 2019 54.80 55.66 54.48 55.05 2,643,000 +0.35(+0.63%)
Sep 12, 2019 55.46 55.64 54.52 54.71 1,977,010 -0.43(-0.78%)
Sep 11, 2019 54.63 55.54 54.09 55.14 2,711,120 +0.59(+1.09%)
Sep 10, 2019 55.63 56.00 53.98 54.54 3,668,480 -1.52(-2.72%)
Sep 09, 2019 55.80 56.43 55.67 56.07 2,920,060 +0.31(+0.55%)
Sep 06, 2019 54.40 56.45 54.33 55.76 6,190,500 +1.55(+2.86%)
Sep 05, 2019 54.18 54.70 53.70 54.21 3,359,470 +0.54(+1.00%)
Sep 04, 2019 52.47 54.91 52.43 53.68 5,379,705 +1.99(+3.85%)
Sep 03, 2019 50.78 51.93 50.07 51.69 4,054,590 +0.69(+1.35%)
Aug 30, 2019 50.97 51.16 50.40 51.00 4,345,000 +0.26(+0.52%)
Aug 29, 2019 50.76 51.20 50.29 50.74 2,983,210 +0.64(+1.27%)
Aug 28, 2019 51.00 51.20 49.93 50.10 2,621,950 -1.21(-2.36%)
Aug 27, 2019 50.34 51.45 50.26 51.31 4,225,990 +1.52(+3.06%)
Aug 26, 2019 49.94 50.08 49.16 49.79 4,569,125 +0.34(+0.69%)
Aug 23, 2019 49.16 49.74 48.78 49.45 2,951,500 +0.02(+0.05%)
Aug 22, 2019 50.70 50.70 49.33 49.42 2,695,130 -1.25(-2.47%)
Aug 21, 2019 50.49 51.32 50.21 50.67 2,724,780 +0.85(+1.71%)
Aug 20, 2019 50.70 51.51 49.78 49.82 3,877,505 -2.63(-5.01%)
Aug 19, 2019 52.42 52.58 51.47 52.45 2,884,140 +0.75(+1.46%)
Aug 16, 2019 51.52 51.92 50.42 51.70 3,936,500 +0.75(+1.48%)
Aug 15, 2019 52.45 52.45 50.03 50.94 5,031,645 -1.48(-2.83%)
Aug 14, 2019 50.60 52.95 50.56 52.43 7,881,310 +0.26(+0.49%)
Aug 13, 2019 47.10 52.36 47.08 52.17 9,489,985 +5.14(+10.93%)
Aug 12, 2019 47.37 47.80 47.00 47.03 3,885,050 -1.55(-3.19%)
Aug 09, 2019 47.13 49.22 47.07 48.58 6,526,500 +0.98(+2.05%)
Aug 08, 2019 46.00 48.99 45.43 47.60 10,193,055 +4.43(+10.26%)
Aug 07, 2019 42.20 43.47 41.89 43.17 3,860,380 +0.64(+1.50%)
Aug 06, 2019 43.27 43.52 42.43 42.53 4,595,320 +0.16(+0.37%)
Aug 05, 2019 42.54 43.04 41.80 42.38 5,049,755 -1.56(-3.56%)
Aug 02, 2019 44.35 44.95 43.06 43.94 4,582,000 -1.05(-2.33%)
Aug 01, 2019 46.50 47.19 44.40 44.99 3,518,260 -1.18(-2.55%)
Jul 31, 2019 46.53 46.84 45.21 46.16 2,742,905 -0.39(-0.84%)
Jul 30, 2019 46.10 47.28 45.60 46.56 2,927,755 +0.39(+0.85%)
Jul 29, 2019 47.67 47.75 46.07 46.16 4,566,040 -1.63(-3.41%)
Jul 26, 2019 48.61 48.65 47.58 47.79 2,520,000 -0.22(-0.47%)
Jul 25, 2019 49.10 49.10 47.06 48.02 2,644,755 -1.02(-2.07%)
Jul 24, 2019 49.05 49.51 48.81 49.03 1,717,270 +0.02(+0.04%)
Jul 23, 2019 48.62 49.39 48.62 49.01 1,874,975 +0.42(+0.86%)
Jul 22, 2019 49.20 49.24 48.36 48.59 2,037,810 -0.16(-0.34%)
Jul 19, 2019 50.16 50.50 48.69 48.76 3,211,500 -0.84(-1.70%)
Jul 18, 2019 50.37 50.38 49.55 49.60 3,289,205 -0.90(-1.77%)
Jul 17, 2019 51.41 51.45 50.11 50.49 2,084,295 -1.38(-2.66%)
Jul 16, 2019 51.44 52.15 51.28 51.88 1,538,435 +0.63(+1.23%)
Jul 15, 2019 52.23 52.45 51.22 51.25 2,031,605 -0.73(-1.40%)
Jul 12, 2019 52.96 53.42 51.87 51.97 1,809,000 -0.70(-1.34%)
Jul 11, 2019 52.78 52.80 52.00 52.68 1,585,460 +0.15(+0.29%)
Jul 10, 2019 52.28 52.92 51.83 52.52 1,885,475 +1.01(+1.97%)
Jul 09, 2019 50.90 51.71 50.82 51.51 1,499,780 -0.05(-0.09%)
Jul 08, 2019 52.06 52.18 51.36 51.56 1,903,150 -0.74(-1.42%)
Jul 05, 2019 52.60 53.25 51.72 52.30 1,792,000 -0.81(-1.53%)
Jul 03, 2019 52.58 53.15 52.08 53.11 1,862,500 +0.78(+1.48%)
Jul 02, 2019 52.68 53.30 52.10 52.34 2,267,140 -0.20(-0.39%)
Jul 01, 2019 52.75 53.06 52.27 52.54 2,525,890 +1.39(+2.71%)
Jun 28, 2019 52.53 52.60 50.90 51.15 1,949,000 -1.12(-2.14%)
Jun 27, 2019 51.70 52.39 51.39 52.27 1,687,870 +0.96(+1.87%)
Jun 26, 2019 50.98 51.92 50.92 51.31 1,985,930 +0.39(+0.76%)
Jun 25, 2019 51.95 52.00 50.53 50.92 2,286,005 -1.47(-2.80%)
Jun 24, 2019 52.84 52.94 52.23 52.39 1,518,225 -0.10(-0.19%)
Jun 21, 2019 52.94 53.37 52.39 52.49 3,014,500 -0.56(-1.06%)
Jun 20, 2019 53.01 54.01 52.70 53.05 2,444,850 +1.06(+2.03%)
Jun 19, 2019 53.24 53.48 51.63 51.99 3,700,730 -1.23(-2.32%)
Jun 18, 2019 53.24 54.11 53.04 53.23 2,120,680 +0.48(+0.90%)
Jun 17, 2019 54.00 54.00 52.41 52.75 2,587,010 -0.44(-0.82%)
Jun 14, 2019 53.04 53.48 52.85 53.19 4,835,000 -0.29(-0.54%)
Jun 13, 2019 53.60 53.97 53.31 53.48 2,741,565 -0.03(-0.06%)
Jun 12, 2019 53.37 53.72 53.11 53.51 3,450,595 -0.45(-0.84%)
Jun 11, 2019 53.56 54.08 53.00 53.96 3,757,600 +1.39(+2.65%)
Jun 10, 2019 52.13 52.86 51.50 52.57 3,371,465 +0.92(+1.77%)
Jun 07, 2019 50.77 52.09 50.64 51.65 2,865,000 +1.16(+2.30%)
Jun 06, 2019 49.25 50.75 48.84 50.49 2,591,155 +1.38(+2.80%)
Jun 05, 2019 50.68 50.89 48.64 49.11 3,382,080 -1.07(-2.13%)
Jun 04, 2019 49.58 50.25 48.71 50.18 3,494,805 +1.25(+2.55%)
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.