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 (%)
Sep 28, 2018 41.86 42.88 41.84 42.57 6,788,711 +0.50(+1.19%)
Sep 27, 2018 41.28 42.10 40.71 42.06 7,668,477 +0.73(+1.78%)
Sep 26, 2018 40.55 41.65 40.37 41.33 4,983,048 +1.23(+3.08%)
Sep 25, 2018 39.45 40.40 39.21 40.09 3,365,554 +0.93(+2.37%)
Sep 24, 2018 39.07 39.75 38.81 39.17 3,614,227 -0.88(-2.20%)
Sep 21, 2018 40.84 40.89 39.94 40.05 7,285,799 +0.29(+0.73%)
Sep 20, 2018 38.45 40.45 37.99 39.76 7,425,563 +1.58(+4.15%)
Sep 19, 2018 37.11 38.51 37.07 38.17 5,273,981 +1.06(+2.86%)
Sep 18, 2018 36.97 37.78 36.86 37.11 4,821,701 +0.12(+0.32%)
Sep 17, 2018 36.89 37.57 36.54 36.99 5,423,033 -0.66(-1.76%)
Sep 14, 2018 37.67 37.87 37.38 37.66 4,646,996 +0.03(+0.08%)
Sep 13, 2018 36.41 37.75 36.31 37.63 7,421,734 +1.90(+5.31%)
Sep 12, 2018 35.06 36.09 34.49 35.73 5,009,533 +0.52(+1.48%)
Sep 11, 2018 34.62 35.37 34.43 35.21 3,378,488 +0.07(+0.21%)
Sep 10, 2018 35.62 35.81 35.00 35.13 5,057,660 -0.92(-2.57%)
Sep 07, 2018 35.35 36.64 35.28 36.06 3,410,442 +0.40(+1.13%)
Sep 06, 2018 35.29 36.26 35.29 35.65 4,483,177 +0.27(+0.76%)
Sep 05, 2018 35.81 36.03 35.19 35.39 6,800,069 -1.40(-3.81%)
Sep 04, 2018 36.64 37.14 35.43 36.79 6,582,626 -0.08(-0.22%)
Aug 31, 2018 36.87 36.87 36.87 0 +0.62(+1.71%)
Aug 30, 2018 38.51 38.53 35.77 36.25 14,394,364 -2.81(-7.19%)
Aug 29, 2018 39.34 39.42 38.64 39.06 3,901,761 -0.39(-1.00%)
Aug 28, 2018 39.82 40.06 38.91 39.45 2,706,615 -0.04(-0.10%)
Aug 27, 2018 39.20 39.75 39.01 39.49 4,738,880 +0.80(+2.07%)
Aug 24, 2018 38.61 38.88 38.02 38.69 3,120,340 +0.32(+0.85%)
Aug 23, 2018 39.40 39.75 38.34 38.37 3,268,507 -1.06(-2.70%)
Aug 22, 2018 39.27 39.74 38.90 39.43 2,647,638 +0.07(+0.17%)
Aug 21, 2018 39.30 39.84 39.24 39.37 3,472,480 +0.26(+0.65%)
Aug 20, 2018 38.95 39.67 38.73 39.11 5,571,622 +0.60(+1.56%)
Aug 17, 2018 37.11 38.77 37.07 38.51 7,725,673 +1.19(+3.19%)
Aug 16, 2018 37.33 38.15 37.13 37.32 6,430,492 -0.07(-0.20%)
Aug 15, 2018 37.27 38.05 36.41 37.40 12,632,268 -1.41(-3.63%)
Aug 14, 2018 39.77 40.07 38.37 38.81 11,511,452 -1.41(-3.51%)
Aug 13, 2018 41.74 41.87 39.81 40.22 12,016,011 -1.66(-3.95%)
Aug 10, 2018 42.12 42.13 40.67 41.87 9,728,050 -0.10(-0.24%)
Aug 09, 2018 44.36 45.06 41.73 41.98 22,402,726 -5.17(-10.97%)
Aug 08, 2018 48.46 48.95 46.90 47.15 5,200,952 -1.60(-3.28%)
Aug 07, 2018 48.29 49.73 48.29 48.75 4,698,764 +0.70(+1.45%)
Aug 06, 2018 47.91 48.28 47.77 48.05 3,017,911 -0.06(-0.12%)
Aug 03, 2018 47.81 48.52 47.52 48.11 2,834,016 +0.58(+1.22%)
Aug 02, 2018 47.44 47.67 46.98 47.53 4,200,391 -0.69(-1.43%)
Aug 01, 2018 47.80 48.67 47.53 48.22 2,014,062 +0.13(+0.28%)
Jul 31, 2018 47.77 48.18 46.56 48.09 3,349,210 -0.30(-0.62%)
Jul 30, 2018 49.50 49.50 48.00 48.39 2,904,760 -0.99(-2.00%)
Jul 27, 2018 49.66 50.02 48.65 49.37 2,842,601 -0.51(-1.02%)
Jul 26, 2018 49.66 50.10 49.60 49.88 2,295,897 -0.51(-1.00%)
Jul 25, 2018 49.48 50.44 49.42 50.39 2,299,175 +1.23(+2.50%)
Jul 24, 2018 49.24 49.66 49.09 49.16 2,786,023 +0.46(+0.95%)
Jul 23, 2018 48.96 49.14 48.18 48.70 2,710,386 -0.55(-1.12%)
Jul 20, 2018 49.30 49.58 48.88 49.25 2,910,291 +0.40(+0.82%)
Jul 19, 2018 48.43 49.51 48.05 48.85 3,346,511 +0.09(+0.19%)
Jul 18, 2018 49.76 49.76 48.11 48.76 3,869,581 -0.89(-1.80%)
Jul 17, 2018 49.24 50.16 48.74 49.66 2,886,571 -0.31(-0.62%)
Jul 16, 2018 49.80 50.31 49.30 49.96 2,722,099 +0.37(+0.74%)
Jul 13, 2018 49.95 49.95 49.18 49.60 1,875,988 -0.18(-0.37%)
Jul 12, 2018 49.97 49.24 49.78 4,178,474 +0.29(+0.60%)
Jul 11, 2018 48.50 49.86 48.27 49.49 4,552,181 +0.05(+0.11%)
Jul 10, 2018 49.95 50.41 49.02 49.44 3,903,920 -0.43(-0.87%)
Jul 09, 2018 49.39 50.28 49.15 49.87 5,865,116 +1.19(+2.44%)
Jul 06, 2018 47.58 48.99 47.58 48.68 6,122,512 +0.92(+1.92%)
Jul 05, 2018 46.62 47.80 46.52 47.76 4,928,463 +1.25(+2.68%)
Jul 03, 2018 46.52 46.52 46.52 0 -0.20(-0.43%)
Jul 02, 2018 46.49 46.96 46.15 46.72 4,119,239 -0.38(-0.80%)
Jun 29, 2018 46.54 47.42 46.33 47.09 4,994,587 +1.13(+2.45%)
Jun 28, 2018 45.11 46.16 44.49 45.97 4,954,931 +0.52(+1.14%)
Jun 27, 2018 46.70 46.98 45.19 45.45 4,733,055 -1.14(-2.45%)
Jun 26, 2018 46.51 47.25 46.22 46.59 6,483,224 +0.31(+0.66%)
Jun 25, 2018 47.37 47.76 45.66 46.28 6,987,702 -2.06(-4.27%)
Jun 22, 2018 47.75 48.62 47.54 48.35 5,157,878 +0.97(+2.05%)
Jun 21, 2018 47.08 47.93 46.70 47.38 3,687,199 -0.13(-0.28%)
Jun 20, 2018 47.23 47.77 46.27 47.51 5,073,759 +1.06(+2.29%)
Jun 19, 2018 47.06 45.24 46.44 5,711,590 -0.59(-1.26%)
Jun 18, 2018 46.73 47.14 46.33 47.03 5,000,993 -0.47(-0.99%)
Jun 15, 2018 47.66 47.53 47.50 9,219,896 -0.03(-0.06%)
Jun 14, 2018 47.42 47.73 46.87 47.53 4,805,016 -0.03(-0.07%)
Jun 13, 2018 48.27 48.98 47.11 47.57 5,749,561 -0.42(-0.87%)
Jun 12, 2018 47.66 49.27 47.58 47.98 9,975,160 +0.79(+1.67%)
Jun 11, 2018 45.71 47.72 45.64 47.19 10,672,381 +1.79(+3.95%)
Jun 08, 2018 44.13 45.47 43.53 45.40 6,346,835 +0.74(+1.65%)
Jun 07, 2018 44.26 45.05 44.18 44.66 5,774,784 +0.32(+0.71%)
Jun 06, 2018 43.62 44.35 5,788,578 -0.08(-0.18%)
Jun 05, 2018 44.73 44.73 43.89 44.42 5,906,854 +0.18(+0.40%)
Jun 04, 2018 43.74 44.49 43.52 44.25 6,884,751 +0.92(+2.12%)
Jun 01, 2018 42.74 43.77 42.51 43.33 5,816,656 +0.78(+1.82%)
May 31, 2018 42.19 42.67 42.06 42.55 5,615,538 +0.25(+0.60%)
May 30, 2018 42.93 43.02 41.89 42.30 6,072,148 -0.61(-1.43%)
May 29, 2018 42.33 43.31 42.30 42.91 8,817,157 +0.32(+0.76%)
May 25, 2018 42.59 42.59 42.59 0 +1.03(+2.48%)
May 24, 2018 43.25 43.37 41.43 41.56 11,239,643 -1.77(-4.09%)
May 23, 2018 43.42 44.30 43.02 43.33 6,102,442 -0.53(-1.21%)
May 22, 2018 43.32 44.63 43.32 43.86 7,336,837 +0.33(+0.77%)
May 21, 2018 46.01 46.19 43.13 43.53 11,740,355 -2.37(-5.17%)
May 18, 2018 45.32 46.43 45.32 45.90 5,885,276 +0.03(+0.07%)
May 17, 2018 46.75 47.00 44.73 45.87 26,595,884 -3.70(-7.46%)
May 16, 2018 49.67 50.20 49.11 49.57 9,609,173 -0.07(-0.13%)
May 15, 2018 49.73 50.18 48.66 49.63 5,638,733 -0.60(-1.19%)
May 14, 2018 50.15 50.51 49.69 50.23 5,326,971 +0.34(+0.69%)
May 11, 2018 50.22 50.31 49.28 49.88 3,820,129 +0.15(+0.31%)
May 10, 2018 48.70 49.95 48.67 49.73 5,106,670 +1.29(+2.67%)
May 09, 2018 48.06 48.74 47.98 48.44 3,438,613 +0.33(+0.69%)
May 08, 2018 47.61 48.33 47.55 48.11 3,770,178 +0.48(+1.02%)
May 07, 2018 47.18 47.83 47.10 47.62 3,686,235 +0.74(+1.59%)
May 04, 2018 46.21 47.20 45.47 46.88 5,235,171 +0.44(+0.95%)
May 03, 2018 47.33 47.73 46.35 46.44 6,226,414 -1.04(-2.18%)
May 02, 2018 48.51 48.54 47.33 47.47 4,602,835 -1.15(-2.37%)
May 01, 2018 48.00 48.93 47.99 48.63 2,620,043 +0.72(+1.51%)
Apr 30, 2018 47.70 48.62 47.61 47.90 3,430,623 +0.59(+1.24%)
Apr 27, 2018 47.19 47.70 46.43 47.32 3,417,362 +0.63(+1.35%)
Apr 26, 2018 47.13 47.65 46.61 46.69 4,437,815 +0.27(+0.59%)
Apr 25, 2018 47.68 47.81 46.30 46.41 6,367,317 -0.94(-1.98%)
Apr 24, 2018 48.82 48.90 46.93 47.35 8,284,439 -1.24(-2.56%)
Apr 23, 2018 49.37 49.98 48.51 48.59 4,798,648 -1.03(-2.07%)
Apr 20, 2018 50.77 50.83 48.83 49.62 8,856,708 -1.65(-3.21%)
Apr 19, 2018 51.38 51.50 50.27 51.27 4,887,883 -0.39(-0.75%)
Apr 18, 2018 51.80 52.54 51.09 51.66 4,156,212 -0.18(-0.35%)
Apr 17, 2018 50.68 52.18 50.55 51.84 3,914,516 +1.02(+2.02%)
Apr 16, 2018 50.62 51.35 50.09 50.81 3,886,883 -0.06(-0.11%)
Apr 13, 2018 51.62 51.76 50.29 50.87 4,673,217 -0.53(-1.02%)
Apr 12, 2018 51.43 51.94 50.72 51.39 6,738,428 -1.10(-2.10%)
Apr 11, 2018 52.31 53.48 52.18 52.50 2,717,166 -0.14(-0.27%)
Apr 10, 2018 53.53 53.93 51.84 52.64 5,481,118 +0.37(+0.71%)
Apr 09, 2018 51.37 53.59 51.28 52.27 5,588,540 +1.45(+2.85%)
Apr 06, 2018 51.10 52.11 50.40 50.82 3,389,059 -0.99(-1.92%)
Apr 05, 2018 51.89 52.64 51.50 51.82 4,332,202 +0.21(+0.40%)
Apr 04, 2018 49.19 51.78 48.80 51.61 5,281,243 +1.07(+2.12%)
Apr 03, 2018 51.84 52.18 50.13 50.54 6,550,503 -0.86(-1.68%)
Apr 02, 2018 52.55 53.21 50.86 51.40 3,804,298 -0.84(-1.62%)
Mar 29, 2018 52.25 52.25 52.25 0 +1.09(+2.13%)
Mar 28, 2018 52.66 52.66 50.42 51.16 11,398,379 -1.16(-2.22%)
Mar 27, 2018 55.41 55.41 51.98 52.32 9,801,815 -3.10(-5.59%)
Mar 26, 2018 56.40 56.40 54.00 55.41 5,542,651 +0.32(+0.58%)
Mar 23, 2018 56.25 56.63 55.04 55.09 3,744,698 -1.28(-2.26%)
Mar 22, 2018 58.14 58.65 55.84 56.37 7,591,773 -3.22(-5.40%)
Mar 21, 2018 58.47 59.97 57.95 59.59 5,038,279 +0.96(+1.64%)
Mar 20, 2018 59.25 59.63 57.99 58.62 3,576,168 -0.62(-1.05%)
Mar 19, 2018 59.64 60.44 57.82 59.25 7,527,654 -1.68(-2.75%)
Mar 16, 2018 60.40 61.19 60.21 60.92 9,202,032 +0.25(+0.42%)
Mar 15, 2018 59.23 61.31 59.07 60.67 8,194,405 +2.13(+3.63%)
Mar 14, 2018 58.57 59.29 58.18 58.54 4,992,540 +0.48(+0.82%)
Mar 13, 2018 58.61 59.13 57.02 58.07 4,874,606 -0.50(-0.85%)
Mar 12, 2018 58.24 59.21 58.13 58.56 4,366,419 +0.33(+0.56%)
Mar 09, 2018 58.59 59.40 58.00 58.24 5,549,880 -0.17(-0.29%)
Mar 08, 2018 57.56 58.55 57.23 58.41 9,289,023 +1.33(+2.33%)
Mar 07, 2018 55.37 57.26 55.29 57.08 5,029,204 +1.05(+1.87%)
Mar 06, 2018 55.60 56.18 55.36 56.03 4,929,908 +1.10(+2.01%)
Mar 05, 2018 53.85 55.19 53.85 54.93 6,004,493 +1.13(+2.10%)
Mar 02, 2018 52.77 53.98 52.00 53.80 7,856,401 +0.40(+0.75%)
Mar 01, 2018 54.78 55.01 52.92 53.40 8,223,803 -1.27(-2.32%)
Feb 28, 2018 55.66 56.00 54.55 54.66 6,260,325 -0.55(-1.00%)
Feb 27, 2018 57.33 57.56 54.83 55.21 7,317,700 -2.28(-3.97%)
Feb 26, 2018 58.32 59.05 57.34 57.50 4,496,922 -0.57(-0.99%)
Feb 23, 2018 58.27 58.32 56.94 58.07 4,064,289 +0.41(+0.71%)
Feb 22, 2018 57.66 4,532,233 +0.52(+0.90%)
Feb 21, 2018 58.41 58.91 57.07 57.15 6,377,614 -0.75(-1.30%)
Feb 20, 2018 56.68 58.35 56.60 57.90 5,921,626 +0.62(+1.09%)
Feb 16, 2018 57.27 57.27 57.27 0 -0.40(-0.69%)
Feb 15, 2018 57.99 57.03 57.67 4,578,705 +0.66(+1.15%)
Feb 14, 2018 55.86 57.31 55.86 57.02 4,531,387 +1.11(+1.98%)
Feb 13, 2018 54.31 56.31 54.30 55.91 5,182,099 +0.97(+1.77%)
Feb 12, 2018 54.63 55.23 53.62 54.94 5,827,636 +0.61(+1.12%)
Feb 09, 2018 54.35 55.26 52.88 54.33 13,000,372 +0.38(+0.70%)
Feb 08, 2018 54.85 58.68 53.96 53.95 16,393,842 -3.61(-6.27%)
Feb 07, 2018 58.10 58.64 57.21 57.56 9,215,195 -0.90(-1.54%)
Feb 06, 2018 56.91 58.98 56.75 58.47 8,765,655 -0.41(-0.69%)
Feb 05, 2018 58.68 60.64 58.41 58.87 8,206,207 -0.26(-0.43%)
Feb 02, 2018 58.68 59.84 58.06 59.13 6,359,036 +0.25(+0.42%)
Feb 01, 2018 59.25 60.01 58.37 58.88 5,571,171 -0.76(-1.28%)
Jan 31, 2018 60.96 61.20 59.61 59.64 5,675,591 -0.49(-0.82%)
Jan 30, 2018 60.25 60.33 59.02 60.14 6,274,895 -0.73(-1.19%)
Jan 29, 2018 63.90 63.90 60.78 60.86 10,407,801 -1.72(-2.74%)
Jan 26, 2018 61.65 63.53 61.63 62.58 7,822,369 +1.18(+1.92%)
Jan 25, 2018 60.98 61.94 60.58 61.40 6,030,143 +0.92(+1.53%)
Jan 24, 2018 62.50 64.04 60.01 60.48 10,756,260 -1.85(-2.97%)
Jan 23, 2018 61.92 62.91 61.29 62.33 6,603,348 +0.57(+0.93%)
Jan 22, 2018 60.69 61.78 59.80 61.76 5,460,191 +1.11(+1.83%)
Jan 19, 2018 61.51 61.82 60.19 60.65 7,588,878 +0.63(+1.04%)
Jan 18, 2018 60.58 60.58 59.00 60.02 7,059,045 -0.41(-0.68%)
Jan 17, 2018 60.34 61.07 60.03 60.43 5,537,139 +0.43(+0.72%)
Jan 16, 2018 61.92 62.40 59.63 60.00 8,701,187 -1.26(-2.05%)
Jan 12, 2018 61.26 61.26 61.26 0 +0.27(+0.44%)
Jan 11, 2018 62.49 62.96 60.69 60.99 9,616,554 -1.40(-2.24%)
Jan 10, 2018 62.39 4,911,028 -0.77(-1.22%)
Jan 09, 2018 65.01 65.01 62.66 63.16 5,669,993 -1.07(-1.66%)
Jan 08, 2018 64.33 64.82 62.71 64.23 6,724,081 +0.09(+0.15%)
Jan 05, 2018 65.16 65.20 63.57 64.14 7,666,701 +0.79(+1.25%)
Jan 04, 2018 64.23 64.83 62.71 63.34 6,730,244 -0.37(-0.58%)
Jan 03, 2018 65.20 65.31 63.49 63.71 7,712,951 -1.19(-1.83%)
Jan 02, 2018 64.83 65.37 64.08 64.90 10,339,812 +0.61(+0.96%)
Dec 29, 2017 64.28 64.28 64.28 0 -0.91(-1.39%)
Dec 28, 2017 67.33 67.59 64.31 65.19 9,989,609 -2.18(-3.23%)
Dec 27, 2017 67.45 67.79 66.71 67.37 3,035,107 +0.02(+0.02%)
Dec 26, 2017 67.60 68.18 65.64 67.35 4,536,074 -0.76(-1.12%)
Dec 22, 2017 69.99 70.05 67.63 68.11 3,985,022 -1.07(-1.54%)
Dec 21, 2017 69.23 70.35 68.95 69.18 7,783,597 +1.66(+2.46%)
Dec 20, 2017 67.36 67.68 66.23 67.52 5,151,567 +0.10(+0.15%)
Dec 19, 2017 67.52 68.99 66.88 67.41 8,087,911 -0.28(-0.42%)
Dec 18, 2017 67.27 68.84 67.09 67.70 7,391,632 +1.42(+2.14%)
Dec 15, 2017 66.16 66.42 65.04 66.28 10,001,203 -0.12(-0.18%)
Dec 14, 2017 66.14 67.76 66.06 66.40 6,949,654 -0.26(-0.38%)
Dec 13, 2017 65.20 67.91 65.11 66.66 8,750,066 +2.47(+3.85%)
Dec 12, 2017 63.68 64.59 61.77 64.18 7,255,272 -0.05(-0.07%)
Dec 11, 2017 60.57 64.26 60.39 64.23 9,510,588 +4.33(+7.23%)
Dec 08, 2017 60.82 61.36 59.64 59.90 9,127,286 +0.22(+0.36%)
Dec 07, 2017 59.77 60.27 58.97 59.68 6,039,145 +0.39(+0.65%)
Dec 06, 2017 58.13 59.89 58.12 59.29 7,865,145 +0.05(+0.09%)
Dec 05, 2017 61.10 58.92 59.24 7,502,188 -2.03(-3.32%)
Dec 04, 2017 60.73 62.57 60.31 61.27 7,207,536 +0.93(+1.55%)
Dec 01, 2017 60.48 61.22 59.45 60.34 6,356,164 -0.90(-1.46%)
Nov 30, 2017 60.18 61.63 59.28 61.24 8,152,534 +0.83(+1.37%)
Nov 29, 2017 61.57 61.68 59.25 60.41 9,226,301 -1.41(-2.28%)
Nov 28, 2017 61.90 62.68 60.80 61.82 7,864,460 -0.29(-0.46%)
Nov 27, 2017 63.50 63.89 61.93 62.11 5,288,749 -1.99(-3.10%)
Nov 24, 2017 63.68 64.62 63.45 64.10 3,790,402 -0.65(-1.00%)
Nov 22, 2017 64.07 66.18 64.07 64.75 10,800,749 +0.50(+0.78%)
Nov 21, 2017 64.89 66.27 64.04 64.24 11,764,925 +0.17(+0.27%)
Nov 20, 2017 67.41 67.59 63.04 64.07 18,683,860 -4.36(-6.38%)
Nov 17, 2017 63.31 69.85 63.31 68.43 32,487,698 +7.68(+12.65%)
Nov 16, 2017 57.88 61.86 56.81 60.75 19,622,936 +4.43(+7.86%)
Nov 15, 2017 55.31 56.66 55.12 56.32 8,188,295 +0.73(+1.31%)
Nov 14, 2017 55.98 56.21 54.78 55.60 5,736,840 -0.67(-1.19%)
Nov 13, 2017 56.08 57.44 56.05 56.27 6,110,522 -0.13(-0.23%)
Nov 10, 2017 57.65 57.90 56.30 56.40 10,506,740 -1.86(-3.19%)
Nov 09, 2017 58.20 58.93 57.17 58.26 5,935,866 -0.25(-0.42%)
Nov 08, 2017 56.98 59.71 56.80 58.50 7,694,905 +1.41(+2.48%)
Nov 07, 2017 57.45 58.05 56.95 57.09 7,666,180 -0.58(-1.00%)
Nov 06, 2017 55.86 57.73 55.49 57.67 17,040,216 +5.43(+10.40%)
Nov 03, 2017 51.21 53.15 51.21 52.24 7,518,515 +0.82(+1.60%)
Nov 02, 2017 51.33 52.53 50.68 51.41 4,740,594 +0.02(+0.05%)
Nov 01, 2017 52.90 53.00 51.31 51.39 8,256,749 -1.11(-2.11%)
Oct 31, 2017 51.21 52.70 51.14 52.50 4,498,064 +1.01(+1.96%)
Oct 30, 2017 52.30 52.58 51.23 51.49 6,841,125 -1.31(-2.48%)
Oct 27, 2017 51.51 52.95 51.03 52.80 8,052,761 +1.39(+2.71%)
Oct 26, 2017 51.58 51.82 50.50 51.41 6,263,676 +0.16(+0.31%)
Oct 25, 2017 52.14 52.82 50.64 51.25 7,610,303 -0.99(-1.90%)
Oct 24, 2017 51.39 52.84 50.94 52.24 6,161,094 +1.01(+1.98%)
Oct 23, 2017 51.29 51.86 50.84 51.23 4,504,680 -0.29(-0.56%)
Oct 20, 2017 51.95 52.50 51.45 51.51 3,352,481 -0.01(-0.03%)
Oct 19, 2017 51.21 52.10 50.87 51.53 3,954,183 -0.19(-0.37%)
Oct 18, 2017 52.33 52.33 51.47 51.72 5,677,397 -0.39(-0.76%)
Oct 17, 2017 52.74 52.77 51.60 52.11 5,903,999 -0.51(-0.97%)
Oct 16, 2017 52.51 52.77 52.08 52.62 7,129,711 +0.55(+1.05%)
Oct 13, 2017 50.89 52.10 50.80 52.07 5,215,418 +1.47(+2.90%)
Oct 12, 2017 50.11 51.13 50.11 50.60 4,832,988 +0.55(+1.10%)
Oct 11, 2017 49.87 50.13 49.42 50.05 5,681,672 -0.10(-0.20%)
Oct 10, 2017 51.74 51.74 49.58 50.15 8,205,592 -1.17(-2.29%)
Oct 09, 2017 51.58 51.58 50.75 51.33 5,178,691 -0.20(-0.38%)
Oct 06, 2017 50.55 51.55 50.55 51.52 5,091,296 +0.67(+1.31%)
Oct 05, 2017 50.45 50.99 49.98 50.85 5,248,096 +0.40(+0.80%)
Oct 04, 2017 50.48 50.48 49.99 50.45 8,965,560 -0.23(-0.46%)
Oct 03, 2017 49.90 51.16 49.66 50.68 9,622,801 +1.04(+2.09%)
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.