Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
103.02
+4.07 (+4.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
3.215
3.222
3.080
3.116
87,040,528
-0.05(-1.71%)
Oct 28, 2005
3.140
3.208
3.129
3.171
65,610,804
+0.04(+1.21%)
Oct 27, 2005
3.208
3.227
3.095
3.133
94,324,096
-0.12(-3.55%)
Oct 26, 2005
3.342
3.473
3.232
3.248
131,143,288
-0.08(-2.33%)
Oct 25, 2005
3.290
3.418
3.290
3.326
102,919,480
-0.04(-1.23%)
Oct 24, 2005
3.173
3.377
3.107
3.367
168,735,872
+0.26(+8.28%)
Oct 21, 2005
3.098
3.133
3.037
3.109
116,723,008
+0.10(+3.48%)
Oct 20, 2005
3.207
3.207
2.983
3.005
152,700,288
-0.20(-6.19%)
Oct 19, 2005
3.110
3.248
3.092
3.203
101,656,608
+0.06(+1.81%)
Oct 18, 2005
3.265
3.278
3.127
3.146
68,351,928
-0.13(-3.95%)
Oct 17, 2005
3.263
3.357
3.220
3.276
87,637,704
+0.03(+0.94%)
Oct 14, 2005
3.303
3.322
3.174
3.245
102,351,680
+0.03(+0.85%)
Oct 13, 2005
3.259
3.277
3.081
3.218
134,031,256
-0.04(-1.25%)
Oct 12, 2005
3.349
3.367
3.167
3.259
171,124,560
-0.06(-1.81%)
Oct 11, 2005
3.473
3.489
3.279
3.319
139,523,296
-0.15(-4.42%)
Oct 10, 2005
3.425
3.512
3.381
3.472
93,041,640
+0.07(+1.93%)
Oct 07, 2005
3.453
3.533
3.357
3.406
97,407,864
-0.03(-0.81%)
Oct 06, 2005
3.647
3.667
3.322
3.434
214,042,752
-0.21(-5.85%)
Oct 05, 2005
3.778
3.901
3.644
3.647
202,432,128
-0.10(-2.62%)
Oct 04, 2005
3.702
3.832
3.690
3.746
117,378,920
+0.08(+2.21%)
Oct 03, 2005
3.659
3.743
3.649
3.665
64,112,972
-0.01(-0.36%)
Sep 30, 2005
3.782
3.814
3.676
3.678
80,647,832
-0.07(-1.89%)
Sep 29, 2005
3.596
3.779
3.549
3.748
169,254,720
+0.18(+5.04%)
Sep 28, 2005
3.607
3.657
3.545
3.569
110,672,952
-0.03(-0.72%)
Sep 27, 2005
3.749
3.922
3.577
3.594
378,059,968
-0.15(-4.13%)
Sep 26, 2005
3.399
3.760
3.371
3.749
243,500,064
+0.37(+10.86%)
Sep 23, 2005
3.412
3.412
3.351
3.382
24,670,132
-0.00(-0.12%)
Sep 22, 2005
3.391
3.449
3.363
3.386
85,023,848
+0.02(+0.53%)
Sep 21, 2005
3.192
3.411
3.187
3.368
208,149,344
+0.18(+5.53%)
Sep 20, 2005
3.434
3.578
3.165
3.192
222,520,672
-0.26(-7.61%)
Sep 19, 2005
3.461
3.487
3.377
3.454
98,944,848
+0.02(+0.55%)
Sep 16, 2005
3.421
3.463
3.384
3.435
73,530,696
+0.04(+1.17%)
Sep 15, 2005
3.428
3.445
3.387
3.396
76,937,528
-0.04(-1.06%)
Sep 14, 2005
3.385
3.512
3.381
3.432
161,951,584
-0.04(-1.23%)
Sep 13, 2005
3.384
3.538
3.351
3.475
207,806,704
+0.05(+1.55%)
Sep 12, 2005
3.207
3.463
3.201
3.422
333,340,480
+0.28(+8.96%)
Sep 09, 2005
3.075
3.163
3.075
3.140
96,898,792
+0.05(+1.56%)
Sep 08, 2005
3.049
3.113
3.024
3.092
69,947,656
-0.00(-0.16%)
Sep 07, 2005
2.962
3.129
2.944
3.097
150,683,600
+0.13(+4.41%)
Sep 06, 2005
2.934
3.001
2.932
2.966
27,969,272
+0.01(+0.48%)
Sep 02, 2005
2.956
2.985
2.941
2.952
15,056,612
-0.02(-0.63%)
Sep 01, 2005
2.990
2.999
2.958
2.971
31,464,208
+0.00(+0.06%)
Aug 31, 2005
2.975
3.018
2.945
2.969
82,468,728
+0.01(+0.39%)
Aug 30, 2005
2.927
2.975
2.910
2.958
39,863,800
+0.03(+0.88%)
Aug 29, 2005
2.903
2.966
2.895
2.932
35,301,784
+0.01(+0.49%)
Aug 26, 2005
2.901
2.979
2.876
2.918
44,680,348
+0.00(+0.08%)
Aug 25, 2005
2.919
2.966
2.901
2.915
39,677,796
+0.00(+0.01%)
Aug 24, 2005
2.910
2.953
2.865
2.915
103,878,872
-0.03(-1.08%)
Aug 23, 2005
2.963
2.991
2.912
2.947
44,102,756
-0.04(-1.50%)
Aug 22, 2005
2.903
3.005
2.901
2.992
50,798,932
+0.04(+1.43%)
Aug 19, 2005
2.958
3.020
2.889
2.950
82,204,400
-0.06(-1.98%)
Aug 18, 2005
3.062
3.065
3.004
3.009
63,045,892
-0.06(-1.87%)
Aug 17, 2005
3.089
3.113
3.047
3.066
49,193,416
-0.03(-0.85%)
Aug 16, 2005
3.187
3.227
3.058
3.093
107,931,824
-0.06(-1.96%)
Aug 15, 2005
3.163
3.220
3.116
3.154
97,368,704
-0.01(-0.19%)
Aug 12, 2005
3.069
3.205
3.064
3.160
233,074,000
+0.07(+2.22%)
Aug 11, 2005
3.004
3.167
2.970
3.092
103,389,392
+0.10(+3.39%)
Aug 10, 2005
2.995
3.018
2.963
2.990
80,119,192
-0.01(-0.19%)
Aug 09, 2005
3.024
3.060
2.965
2.996
110,251,992
-0.02(-0.57%)
Aug 08, 2005
3.146
3.202
3.003
3.013
173,973,376
-0.09(-2.78%)
Aug 05, 2005
3.015
3.324
2.960
3.100
272,918,240
+0.10(+3.38%)
Aug 04, 2005
2.982
3.101
2.956
2.998
190,498,448
+0.04(+1.20%)
Aug 03, 2005
3.024
3.059
2.888
2.963
785,665,344
+0.52(+21.46%)
Aug 02, 2005
2.472
2.472
2.430
2.439
92,170,352
-0.03(-1.31%)
Aug 01, 2005
2.397
2.492
2.395
2.472
66,403,772
+0.07(+2.82%)
Jul 29, 2005
2.398
2.421
2.378
2.404
27,959,482
+0.00(+0.19%)
Jul 28, 2005
2.355
2.452
2.333
2.399
48,478,768
+0.04(+1.59%)
Jul 27, 2005
2.339
2.380
2.306
2.362
40,774,244
+0.03(+1.12%)
Jul 26, 2005
2.369
2.386
2.298
2.336
47,764,116
-0.03(-1.35%)
Jul 25, 2005
2.330
2.389
2.326
2.367
48,615,824
+0.04(+1.54%)
Jul 22, 2005
2.323
2.339
2.297
2.331
25,521,838
+0.01(+0.63%)
Jul 21, 2005
2.255
2.360
2.255
2.317
89,419,440
+0.08(+3.54%)
Jul 20, 2005
2.222
2.264
2.187
2.237
51,249,260
-0.02(-0.85%)
Jul 19, 2005
2.257
2.280
2.239
2.257
54,734,408
+0.02(+0.75%)
Jul 18, 2005
2.298
2.314
2.239
2.240
85,111,952
-0.06(-2.73%)
Jul 15, 2005
2.370
2.384
2.296
2.303
57,563,640
-0.07(-2.91%)
Jul 14, 2005
2.423
2.431
2.365
2.372
89,155,112
-0.05(-2.01%)
Jul 13, 2005
2.452
2.457
2.407
2.420
41,772,800
-0.03(-1.22%)
Jul 12, 2005
2.430
2.488
2.415
2.450
85,043,424
+0.02(+0.79%)
Jul 11, 2005
2.349
2.441
2.329
2.431
75,948,760
+0.09(+3.97%)
Jul 08, 2005
2.311
2.356
2.281
2.338
39,863,800
+0.04(+1.94%)
Jul 07, 2005
2.271
2.369
2.264
2.294
72,561,512
+0.01(+0.57%)
Jul 06, 2005
2.263
2.298
2.251
2.281
81,313,536
+0.00(+0.18%)
Jul 05, 2005
2.325
2.325
2.264
2.277
82,380,616
-0.05(-2.35%)
Jul 01, 2005
2.338
2.346
2.311
2.331
25,893,848
-0.00(-0.09%)
Jun 30, 2005
2.337
2.352
2.323
2.333
39,893,168
-0.01(-0.49%)
Jun 29, 2005
2.355
2.370
2.343
2.345
39,863,800
-0.02(-1.00%)
Jun 28, 2005
2.324
2.370
2.320
2.369
77,838,184
+0.05(+2.24%)
Jun 27, 2005
2.363
2.388
2.294
2.317
82,126,088
-0.07(-3.01%)
Jun 24, 2005
2.427
2.444
2.362
2.389
50,887,040
-0.04(-1.65%)
Jun 23, 2005
2.489
2.517
2.406
2.429
55,674,220
-0.07(-2.64%)
Jun 22, 2005
2.415
2.503
2.389
2.494
116,654,480
+0.06(+2.26%)
Jun 21, 2005
2.365
2.484
2.351
2.439
100,873,424
+0.08(+3.39%)
Jun 20, 2005
2.371
2.397
2.334
2.359
74,490,088
-0.01(-0.52%)
Jun 17, 2005
2.433
2.476
2.352
2.371
119,640,344
-0.04(-1.46%)
Jun 16, 2005
2.291
2.459
2.285
2.407
169,244,928
+0.12(+5.16%)
Jun 15, 2005
2.295
2.316
2.262
2.289
24,885,506
-0.00(-0.07%)
Jun 14, 2005
2.325
2.349
2.276
2.290
62,458,508
-0.05(-2.16%)
Jun 13, 2005
2.251
2.370
2.249
2.341
88,802,680
+0.09(+3.96%)
Jun 10, 2005
2.256
2.261
2.235
2.252
48,263,392
-0.01(-0.25%)
Jun 09, 2005
2.255
2.268
2.217
2.257
80,412,880
+0.00(+0.07%)
Jun 08, 2005
2.260
2.314
2.247
2.256
76,810,256
-0.02(-0.95%)
Jun 07, 2005
2.321
2.358
2.264
2.277
95,440,120
-0.04(-1.62%)
Jun 06, 2005
2.274
2.374
2.235
2.315
157,056,720
+0.03(+1.40%)
Jun 03, 2005
2.168
2.289
2.147
2.283
153,649,888
+0.12(+5.47%)
Jun 02, 2005
2.134
2.178
2.121
2.165
36,133,912
+0.04(+1.81%)
Jun 01, 2005
2.110
2.179
2.094
2.126
76,076,032
+0.02(+0.77%)
May 31, 2005
2.104
2.123
2.066
2.110
22,163,960
+0.02(+0.76%)
May 27, 2005
2.063
2.141
2.063
2.094
40,549,080
+0.02(+0.91%)
May 26, 2005
2.066
2.112
2.050
2.075
29,711,844
-0.00(-0.12%)
May 25, 2005
2.062
2.096
2.054
2.078
65,091,948
-0.03(-1.59%)
May 24, 2005
2.107
2.145
2.084
2.111
70,368,616
-0.00(-0.06%)
May 23, 2005
2.063
2.135
2.054
2.112
83,281,272
+0.07(+3.50%)
May 20, 2005
2.043
2.048
2.027
2.041
45,081,728
+0.00(+0.22%)
May 19, 2005
2.002
2.045
1.997
2.036
56,702,144
+0.03(+1.71%)
May 18, 2005
1.968
2.010
1.965
2.002
60,784,464
+0.03(+1.34%)
May 17, 2005
1.988
1.992
1.956
1.976
58,797,148
-0.02(-0.88%)
May 16, 2005
1.983
2.002
1.975
1.993
61,215,212
+0.01(+0.31%)
May 13, 2005
2.029
2.041
1.983
1.987
98,034,400
-0.04(-2.19%)
May 12, 2005
2.022
2.053
2.022
2.032
33,187,200
-0.02(-0.80%)
May 11, 2005
2.045
2.074
2.025
2.048
68,567,304
+0.01(+0.70%)
May 10, 2005
2.045
2.056
2.023
2.034
59,100,628
-0.02(-1.13%)
May 09, 2005
2.045
2.070
2.042
2.057
44,993,620
-0.00(-0.08%)
May 06, 2005
2.050
2.084
2.043
2.058
41,439,948
-0.00(-0.18%)
May 05, 2005
2.063
2.084
2.036
2.062
35,057,040
+0.02(+0.78%)
May 04, 2005
2.058
2.081
2.034
2.046
49,878,700
+0.00(+0.06%)
May 03, 2005
2.020
2.079
2.011
2.045
58,454,508
+0.03(+1.25%)
May 02, 2005
2.018
2.045
1.998
2.020
61,704,696
+0.00(+0.08%)
Apr 29, 2005
2.048
2.059
2.018
2.018
45,179,624
-0.02(-0.90%)
Apr 28, 2005
2.025
2.119
2.002
2.036
100,941,952
+0.01(+0.38%)
Apr 27, 2005
2.104
2.108
1.956
2.029
207,963,328
-0.02(-0.90%)
Apr 26, 2005
2.063
2.108
2.014
2.047
163,713,728
-0.08(-3.99%)
Apr 25, 2005
2.190
2.190
2.111
2.132
71,171,368
-0.03(-1.55%)
Apr 22, 2005
2.166
2.204
2.132
2.166
56,134,340
-0.00(-0.19%)
Apr 21, 2005
2.090
2.179
2.064
2.170
84,221,088
+0.09(+4.12%)
Apr 20, 2005
2.125
2.125
2.073
2.084
56,574,876
-0.01(-0.47%)
Apr 19, 2005
2.051
2.104
2.031
2.094
86,169,248
+0.05(+2.52%)
Apr 18, 2005
2.027
2.112
2.027
2.042
78,386,408
-0.00(-0.04%)
Apr 15, 2005
2.043
2.056
2.028
2.043
56,202,868
-0.00(-0.18%)
Apr 14, 2005
2.084
2.104
2.036
2.047
113,649,032
-0.03(-1.24%)
Apr 13, 2005
2.036
2.094
2.034
2.072
112,425,312
+0.04(+1.85%)
Apr 12, 2005
2.016
2.045
2.011
2.035
72,336,352
+0.01(+0.44%)
Apr 11, 2005
1.995
2.038
1.981
2.026
70,554,616
+0.03(+1.56%)
Apr 08, 2005
2.012
2.042
1.994
1.995
62,624,932
-0.02(-1.07%)
Apr 07, 2005
2.004
2.045
2.004
2.016
89,174,696
+0.00(+0.20%)
Apr 06, 2005
1.989
2.028
1.975
2.012
106,992,008
+0.04(+1.90%)
Apr 05, 2005
1.990
2.000
1.965
1.975
43,378,316
-0.01(-0.37%)
Apr 04, 2005
1.924
1.998
1.910
1.982
74,450,936
+0.05(+2.47%)
Apr 01, 2005
2.006
2.006
1.924
1.934
125,230,288
-0.04(-1.80%)
Mar 31, 2005
1.955
2.001
1.948
1.970
79,541,592
+0.01(+0.75%)
Mar 30, 2005
1.920
1.973
1.913
1.955
72,894,368
+0.04(+2.00%)
Mar 29, 2005
1.920
1.935
1.889
1.917
74,294,296
+0.00(+0.17%)
Mar 28, 2005
1.860
1.940
1.860
1.913
61,714,488
+0.05(+2.92%)
Mar 24, 2005
1.857
1.888
1.855
1.859
45,404,788
+0.00(+0.13%)
Mar 23, 2005
1.847
1.920
1.847
1.857
60,441,824
+0.00(+0.09%)
Mar 22, 2005
1.843
1.878
1.842
1.855
72,140,552
+0.01(+0.40%)
Mar 21, 2005
1.864
1.888
1.827
1.848
84,798,680
-0.01(-0.29%)
Mar 18, 2005
1.841
1.864
1.841
1.853
77,661,968
+0.01(+0.33%)
Mar 17, 2005
1.849
1.867
1.834
1.847
71,073,472
-0.00(-0.11%)
Mar 16, 2005
1.835
1.875
1.811
1.849
58,983,152
+0.02(+1.03%)
Mar 15, 2005
1.807
1.881
1.804
1.830
59,962,124
-0.00(-0.04%)
Mar 14, 2005
1.848
1.848
1.804
1.831
48,116,548
-0.02(-0.99%)
Mar 11, 2005
1.819
1.881
1.819
1.849
48,253,604
-0.00(-0.26%)
Mar 10, 2005
1.839
1.875
1.767
1.854
112,523,208
+0.01(+0.58%)
Mar 09, 2005
1.894
1.931
1.839
1.844
88,949,528
-0.07(-3.61%)
Mar 08, 2005
1.896
1.961
1.884
1.913
77,975,240
+0.02(+1.25%)
Mar 07, 2005
1.872
1.917
1.862
1.889
63,829,072
+0.02(+0.92%)
Mar 04, 2005
1.890
1.890
1.837
1.872
97,770,080
-0.01(-0.63%)
Mar 03, 2005
1.848
1.918
1.836
1.884
103,027,168
+0.03(+1.45%)
Mar 02, 2005
1.781
1.871
1.781
1.857
146,689,392
+0.05(+3.04%)
Mar 01, 2005
1.737
1.828
1.727
1.802
281,552,768
+0.07(+3.89%)
Feb 28, 2005
1.703
1.745
1.694
1.734
56,986,044
+0.03(+1.60%)
Feb 25, 2005
1.697
1.716
1.677
1.707
53,099,520
+0.03(+1.80%)
Feb 24, 2005
1.667
1.694
1.610
1.677
76,095,608
+0.01(+0.42%)
Feb 23, 2005
1.731
1.772
1.667
1.670
184,076,384
+0.01(+0.57%)
Feb 22, 2005
1.701
1.708
1.661
1.661
281,807,296
+0.02(+1.42%)
Feb 18, 2005
1.631
1.655
1.616
1.637
70,858,096
+0.02(+1.44%)
Feb 17, 2005
1.629
1.644
1.604
1.614
53,001,624
+0.00(+0.00%)
Feb 16, 2005
1.656
1.656
1.602
1.614
68,214,872
-0.04(-2.18%)
Feb 15, 2005
1.647
1.671
1.627
1.650
57,103,524
+0.01(+0.80%)
Feb 14, 2005
1.573
1.683
1.547
1.637
102,381,048
+0.05(+3.43%)
Feb 11, 2005
1.577
1.614
1.534
1.582
90,349,464
-0.01(-0.44%)
Feb 10, 2005
1.625
1.643
1.575
1.589
102,204,832
-0.03(-1.62%)
Feb 09, 2005
1.687
1.703
1.585
1.616
107,138,856
-0.07(-4.10%)
Feb 08, 2005
1.583
1.690
1.582
1.685
145,955,152
-0.02(-1.06%)
Feb 07, 2005
1.739
1.757
1.665
1.703
115,636,344
-0.07(-4.18%)
Feb 04, 2005
1.849
1.849
1.761
1.777
83,633,704
-0.01(-0.59%)
Feb 03, 2005
1.806
1.816
1.774
1.788
101,705,552
+0.01(+0.44%)
Feb 02, 2005
1.798
1.814
1.761
1.780
101,284,592
+0.05(+3.17%)
Feb 01, 2005
1.728
1.757
1.708
1.725
63,506,008
+0.00(+0.17%)
Jan 31, 2005
1.696
1.766
1.696
1.722
109,742,928
+0.04(+2.33%)
Jan 28, 2005
1.746
1.781
1.657
1.683
169,538,624
-0.09(-5.22%)
Jan 27, 2005
1.823
1.825
1.745
1.776
99,590,968
-0.04(-2.42%)
Jan 26, 2005
1.811
1.839
1.796
1.820
61,087,944
+0.01(+0.41%)
Jan 25, 2005
1.757
1.830
1.748
1.813
108,010,144
+0.07(+3.84%)
Jan 24, 2005
1.828
1.859
1.687
1.746
157,135,024
-0.09(-5.15%)
Jan 21, 2005
1.951
1.957
1.817
1.840
162,813,072
-0.11(-5.46%)
Jan 20, 2005
2.023
2.058
1.909
1.947
200,767,872
-0.12(-5.63%)
Jan 19, 2005
2.097
2.148
2.053
2.063
69,595,224
-0.02(-1.08%)
Jan 18, 2005
2.059
2.101
2.049
2.085
72,091,608
-0.01(-0.27%)
Jan 14, 2005
2.069
2.121
2.069
2.091
59,364,952
+0.01(+0.63%)
Jan 13, 2005
2.035
2.111
2.035
2.078
70,799,360
+0.03(+1.70%)
Jan 12, 2005
2.044
2.062
1.982
2.043
100,041,296
+0.00(+0.06%)
Jan 11, 2005
2.087
2.109
2.023
2.042
137,555,568
-0.08(-3.63%)
Jan 10, 2005
2.125
2.145
2.087
2.119
65,346,480
-0.00(-0.15%)
Jan 07, 2005
2.105
2.150
2.105
2.122
51,826,856
+0.00(+0.10%)
Jan 06, 2005
2.092
2.133
2.054
2.120
74,793,576
+0.03(+1.23%)
Jan 05, 2005
2.116
2.164
2.092
2.094
82,233,768
-0.02(-1.16%)
Jan 04, 2005
2.147
2.155
2.107
2.119
62,840,308
-0.02(-1.16%)
Jan 03, 2005
2.192
2.198
2.121
2.143
79,326,224
-0.02(-0.87%)
Dec 31, 2004
2.195
2.221
2.150
2.162
71,455,272
-0.04(-1.89%)
Dec 30, 2004
2.220
2.226
2.195
2.204
47,225,680
+0.01(+0.45%)
Dec 29, 2004
2.187
2.231
2.178
2.194
62,487,876
+0.02(+0.81%)
Dec 28, 2004
2.144
2.196
2.107
2.177
55,576,324
+0.05(+2.36%)
Dec 27, 2004
2.085
2.144
2.084
2.126
48,185,076
+0.05(+2.44%)
Dec 23, 2004
2.053
2.078
2.041
2.076
22,036,692
+0.01(+0.32%)
Dec 22, 2004
2.042
2.074
2.017
2.069
71,435,696
+0.01(+0.68%)
Dec 21, 2004
2.017
2.062
1.995
2.055
72,081,816
+0.06(+2.91%)
Dec 20, 2004
2.043
2.059
1.985
1.997
79,130,424
-0.04(-1.99%)
Dec 17, 2004
2.037
2.072
2.034
2.038
53,060,364
-0.01(-0.40%)
Dec 16, 2004
2.114
2.114
2.039
2.046
60,285,188
-0.05(-2.57%)
Dec 15, 2004
2.085
2.153
2.074
2.100
59,384,532
+0.03(+1.36%)
Dec 14, 2004
2.063
2.104
2.053
2.072
53,696,696
+0.00(+0.12%)
Dec 13, 2004
2.104
2.104
2.008
2.069
98,279,144
-0.03(-1.48%)
Dec 10, 2004
2.092
2.169
2.074
2.100
85,307,752
+0.01(+0.67%)
Dec 09, 2004
2.029
2.113
2.007
2.086
105,660,608
+0.03(+1.67%)
Dec 08, 2004
2.058
2.063
2.007
2.052
83,232,328
-0.01(-0.55%)
Dec 07, 2004
2.186
2.227
2.054
2.063
118,622,216
-0.13(-5.98%)
Dec 06, 2004
2.177
2.210
2.145
2.195
42,693,032
+0.02(+1.07%)
Dec 03, 2004
2.197
2.213
2.171
2.171
54,333,028
-0.02(-0.91%)
Dec 02, 2004
2.227
2.277
2.161
2.191
96,301,624
-0.04(-1.69%)
Dec 01, 2004
2.186
2.269
2.186
2.229
148,735,440
+0.07(+3.08%)
Nov 30, 2004
2.141
2.166
2.133
2.162
46,511,028
+0.02(+0.70%)
Nov 29, 2004
2.150
2.192
2.141
2.147
49,810,172
-0.02(-0.87%)
Nov 26, 2004
2.128
2.175
2.125
2.166
23,798,846
+0.01(+0.34%)
Nov 24, 2004
2.146
2.180
2.139
2.159
52,472,980
+0.01(+0.34%)
Nov 23, 2004
2.110
2.175
2.106
2.151
67,314,216
+0.04(+2.13%)
Nov 22, 2004
2.134
2.139
2.033
2.106
74,725,048
-0.04(-1.64%)
Nov 19, 2004
2.182
2.200
2.139
2.141
124,212,152
-0.00(-0.08%)
Nov 18, 2004
2.115
2.153
2.085
2.143
78,190,608
+0.00(+0.21%)
Nov 17, 2004
2.117
2.159
2.111
2.139
108,196,152
+0.02(+0.94%)
Nov 16, 2004
2.096
2.134
2.096
2.119
72,639,832
-0.03(-1.37%)
Nov 15, 2004
2.090
2.183
2.089
2.148
99,914,032
+0.03(+1.21%)
Nov 12, 2004
2.080
2.135
2.077
2.122
116,155,200
+0.03(+1.43%)
Nov 11, 2004
2.063
2.115
2.063
2.092
151,055,600
+0.02(+1.17%)
Nov 10, 2004
2.092
2.108
2.065
2.068
98,621,784
-0.02(-1.13%)
Nov 09, 2004
2.119
2.164
2.088
2.092
175,108,992
-0.03(-1.29%)
Nov 08, 2004
2.073
2.145
2.045
2.119
281,944,352
+0.13(+6.38%)
Nov 05, 2004
2.043
2.058
1.944
1.992
129,909,776
-0.05(-2.52%)
Nov 04, 2004
1.911
2.058
1.859
2.044
285,468,672
+0.05(+2.42%)
Nov 03, 2004
1.975
2.028
1.972
1.996
230,920,256
+0.03(+1.54%)
Nov 02, 2004
1.960
1.976
1.951
1.965
116,106,256
+0.02(+0.92%)
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
.