Netease Inc ADR (NQ: NTES )

103.78 +0.09 (+0.09%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 2.911 2.958 2.908 2.950 9,206,214 +0.02(+0.67%)
May 30, 2007 2.842 2.940 2.842 2.930 12,855,813 +0.02(+0.62%)
May 29, 2007 2.878 2.939 2.878 2.912 12,904,601 +0.09(+3.12%)
May 25, 2007 2.796 2.877 2.796 2.824 3,845,121 +0.01(+0.47%)
May 24, 2007 2.865 2.877 2.774 2.811 6,585,641 -0.07(-2.55%)
May 23, 2007 2.926 2.942 2.867 2.885 5,344,046 -0.05(-1.84%)
May 22, 2007 2.912 2.950 2.878 2.939 13,416,321 -0.05(-1.70%)
May 21, 2007 2.942 3.007 2.942 2.989 16,553,441 +0.08(+2.58%)
May 18, 2007 2.935 2.952 2.895 2.914 6,095,134 +0.02(+0.68%)
May 17, 2007 2.885 2.901 2.865 2.895 2,765,214 +0.00(+0.06%)
May 16, 2007 2.917 2.926 2.885 2.893 3,144,707 -0.01(-0.45%)
May 15, 2007 2.945 2.948 2.904 2.906 2,619,679 -0.03(-0.95%)
May 14, 2007 2.971 2.971 2.917 2.934 3,680,858 -0.01(-0.44%)
May 11, 2007 2.917 2.988 2.903 2.947 4,875,266 +0.04(+1.24%)
May 10, 2007 2.932 2.957 2.895 2.911 2,537,386 -0.03(-1.06%)
May 09, 2007 2.891 2.984 2.868 2.942 4,637,104 +0.03(+1.01%)
May 08, 2007 2.908 2.940 2.891 2.912 2,061,545 +0.00(+0.17%)
May 07, 2007 2.957 2.957 2.895 2.908 2,471,428 -0.02(-0.61%)
May 04, 2007 2.942 2.963 2.922 2.926 2,609,565 +0.00(+0.00%)
May 03, 2007 2.919 2.960 2.899 2.926 3,630,496 +0.00(+0.17%)
May 02, 2007 2.926 2.945 2.899 2.921 4,083,895 -0.02(-0.67%)
May 01, 2007 2.944 2.976 2.880 2.940 7,542,034 -0.01(-0.50%)
Apr 30, 2007 3.055 3.064 2.935 2.955 11,624,418 -0.17(-5.39%)
Apr 27, 2007 3.143 3.194 3.117 3.123 7,536,527 -0.01(-0.21%)
Apr 26, 2007 3.040 3.141 3.030 3.130 11,626,186 +0.09(+3.07%)
Apr 25, 2007 2.966 3.053 2.966 3.037 6,599,774 +0.07(+2.37%)
Apr 24, 2007 2.981 3.022 2.950 2.966 3,160,682 -0.02(-0.82%)
Apr 23, 2007 3.024 3.039 2.978 2.991 4,286,337 -0.03(-1.13%)
Apr 20, 2007 3.048 3.092 2.993 3.025 3,870,910 -0.01(-0.32%)
Apr 19, 2007 3.007 3.084 3.007 3.035 6,364,182 -0.03(-1.06%)
Apr 18, 2007 2.986 3.089 2.955 3.068 11,943,791 +0.10(+3.47%)
Apr 17, 2007 3.020 3.056 2.958 2.965 10,239,302 +0.07(+2.31%)
Apr 16, 2007 2.832 2.952 2.832 2.898 5,006,661 +0.07(+2.31%)
Apr 13, 2007 2.819 2.845 2.811 2.832 2,069,291 -0.01(-0.23%)
Apr 12, 2007 2.780 2.849 2.780 2.839 3,950,212 +0.05(+1.88%)
Apr 11, 2007 2.788 2.813 2.767 2.787 5,106,288 -0.00(-0.06%)
Apr 10, 2007 2.826 2.860 2.760 2.788 8,633,309 -0.05(-1.61%)
Apr 09, 2007 2.824 2.860 2.818 2.834 4,490,615 +0.01(+0.46%)
Apr 05, 2007 2.828 2.863 2.805 2.821 4,354,901 -0.01(-0.40%)
Apr 04, 2007 2.885 2.885 2.823 2.832 6,756,047 -0.04(-1.25%)
Apr 03, 2007 2.901 2.932 2.854 2.868 6,959,572 -0.02(-0.62%)
Apr 02, 2007 2.932 2.934 2.816 2.886 7,671,807 -0.01(-0.45%)
Mar 30, 2007 2.903 2.952 2.888 2.899 4,853,576 +0.01(+0.40%)
Mar 29, 2007 2.937 2.940 2.862 2.888 3,937,479 -0.04(-1.40%)
Mar 28, 2007 2.957 2.957 2.896 2.929 5,361,753 -0.04(-1.43%)
Mar 27, 2007 2.979 3.001 2.960 2.971 2,820,959 -0.00(-0.16%)
Mar 26, 2007 2.966 2.997 2.942 2.976 3,060,877 +0.00(+0.00%)
Mar 23, 2007 2.976 3.015 2.953 2.976 5,814,717 +0.01(+0.50%)
Mar 22, 2007 3.037 3.060 2.957 2.962 8,449,020 -0.06(-1.89%)
Mar 21, 2007 2.993 3.035 2.975 3.019 8,027,756 +0.04(+1.48%)
Mar 20, 2007 2.997 2.997 2.942 2.975 4,399,297 -0.00(-0.16%)
Mar 19, 2007 2.999 3.042 2.962 2.979 3,658,678 +0.01(+0.50%)
Mar 16, 2007 2.975 3.013 2.939 2.965 5,034,579 -0.01(-0.44%)
Mar 15, 2007 2.996 3.033 2.968 2.978 5,317,296 +0.00(+0.11%)
Mar 14, 2007 2.996 3.025 2.929 2.975 7,310,498 -0.02(-0.65%)
Mar 13, 2007 3.068 3.091 2.991 2.994 5,054,654 -0.07(-2.40%)
Mar 12, 2007 3.086 3.105 3.025 3.068 6,673,906 +0.05(+1.73%)
Mar 09, 2007 3.076 3.110 2.948 3.015 12,984,937 -0.08(-2.43%)
Mar 08, 2007 3.143 3.181 3.074 3.091 7,833,653 -0.03(-0.99%)
Mar 07, 2007 3.248 3.262 3.114 3.122 9,535,358 -0.12(-3.73%)
Mar 06, 2007 3.172 3.251 3.167 3.243 7,252,170 +0.12(+3.71%)
Mar 05, 2007 3.228 3.230 3.115 3.127 8,637,917 -0.13(-3.92%)
Mar 02, 2007 3.280 3.347 3.230 3.254 4,253,909 -0.05(-1.44%)
Mar 01, 2007 3.275 3.347 3.197 3.301 4,228,469 -0.03(-0.98%)
Feb 28, 2007 3.333 3.385 3.285 3.334 7,523,807 +0.05(+1.49%)
Feb 27, 2007 3.383 3.471 3.216 3.285 21,157,022 -0.28(-7.88%)
Feb 26, 2007 3.481 3.573 3.475 3.566 18,047,606 +0.09(+2.63%)
Feb 23, 2007 3.473 3.491 3.368 3.475 8,993,817 +0.01(+0.19%)
Feb 22, 2007 3.462 3.494 3.429 3.468 4,157,170 +0.01(+0.19%)
Feb 21, 2007 3.416 3.478 3.391 3.462 5,277,367 +0.03(+1.00%)
Feb 20, 2007 3.341 3.467 3.311 3.427 11,050,192 +0.15(+4.59%)
Feb 16, 2007 3.208 3.285 3.208 3.277 7,694,770 +0.06(+1.78%)
Feb 15, 2007 3.203 3.239 3.167 3.220 4,181,056 +0.01(+0.46%)
Feb 14, 2007 3.228 3.261 3.195 3.205 3,524,096 +0.04(+1.13%)
Feb 13, 2007 3.230 3.261 3.125 3.169 4,353,726 +0.01(+0.47%)
Feb 12, 2007 3.187 3.275 3.131 3.154 5,927,096 -0.03(-0.82%)
Feb 09, 2007 3.275 3.328 3.176 3.181 9,896,869 -0.09(-2.75%)
Feb 08, 2007 3.283 3.367 3.236 3.270 8,883,335 +0.00(+0.10%)
Feb 07, 2007 3.279 3.334 3.262 3.267 13,510,748 -0.02(-0.74%)
Feb 06, 2007 3.287 3.313 3.246 3.292 4,085,663 -0.04(-1.08%)
Feb 05, 2007 3.318 3.341 3.256 3.328 6,326,254 +0.01(+0.34%)
Feb 02, 2007 3.228 3.341 3.207 3.316 7,820,713 +0.03(+0.90%)
Feb 01, 2007 3.321 3.336 3.203 3.287 5,611,651 -0.05(-1.61%)
Jan 31, 2007 3.282 3.352 3.269 3.341 4,451,744 +0.03(+0.89%)
Jan 30, 2007 3.316 3.334 3.279 3.311 4,338,143 -0.02(-0.69%)
Jan 29, 2007 3.350 3.480 3.329 3.334 13,165,537 -0.01(-0.20%)
Jan 26, 2007 3.301 3.357 3.300 3.341 3,923,211 +0.04(+1.34%)
Jan 25, 2007 3.380 3.408 3.280 3.297 7,590,033 -0.07(-2.09%)
Jan 24, 2007 3.171 3.377 3.158 3.367 18,570,670 +0.19(+6.08%)
Jan 23, 2007 3.097 3.195 3.097 3.174 8,160,925 +0.06(+2.00%)
Jan 22, 2007 3.171 3.176 3.070 3.112 14,211,351 -0.03(-0.88%)
Jan 19, 2007 3.084 3.163 3.081 3.140 7,337,793 +0.02(+0.79%)
Jan 18, 2007 3.131 3.133 3.079 3.115 8,007,449 +0.01(+0.21%)
Jan 17, 2007 3.105 3.163 3.089 3.109 8,935,887 +0.01(+0.42%)
Jan 16, 2007 3.007 3.138 3.007 3.096 9,373,077 +0.08(+2.77%)
Jan 12, 2007 3.007 3.024 2.988 3.012 4,688,909 +0.00(+0.05%)
Jan 11, 2007 3.053 3.078 2.989 3.011 6,934,964 -0.02(-0.54%)
Jan 10, 2007 3.033 3.063 2.978 3.027 5,848,143 -0.03(-0.91%)
Jan 09, 2007 3.064 3.122 3.029 3.055 3,903,626 -0.01(-0.21%)
Jan 08, 2007 3.130 3.133 3.056 3.061 6,711,932 -0.06(-1.94%)
Jan 05, 2007 3.221 3.221 3.105 3.122 5,310,217 -0.09(-2.85%)
Jan 04, 2007 3.216 3.228 3.079 3.213 8,400,580 +0.02(+0.56%)
Jan 03, 2007 3.056 3.238 3.056 3.195 24,068,322 +0.14(+4.60%)
Dec 29, 2006 2.984 3.060 2.984 3.055 5,398,042 +0.03(+1.03%)
Dec 28, 2006 3.043 3.076 2.994 3.024 6,093,879 -0.01(-0.32%)
Dec 27, 2006 2.960 3.064 2.877 3.033 18,877,770 +0.11(+3.69%)
Dec 26, 2006 2.927 2.963 2.895 2.926 11,975,968 +0.01(+0.45%)
Dec 22, 2006 2.891 2.927 2.860 2.912 4,535,384 +0.02(+0.68%)
Dec 21, 2006 2.906 2.921 2.854 2.893 3,126,339 +0.00(+0.06%)
Dec 20, 2006 2.896 2.926 2.872 2.891 3,996,823 -0.01(-0.34%)
Dec 19, 2006 2.877 2.926 2.829 2.901 10,730,115 +0.01(+0.34%)
Dec 18, 2006 2.911 2.934 2.890 2.891 6,304,098 -0.02(-0.56%)
Dec 15, 2006 2.921 2.955 2.895 2.908 6,120,336 +0.02(+0.79%)
Dec 14, 2006 2.937 2.947 2.877 2.885 5,863,812 -0.04(-1.29%)
Dec 13, 2006 2.950 2.950 2.882 2.922 5,494,990 -0.03(-1.00%)
Dec 12, 2006 2.991 2.991 2.921 2.952 4,278,909 -0.03(-0.88%)
Dec 11, 2006 2.991 3.011 2.970 2.978 3,136,875 -0.02(-0.60%)
Dec 08, 2006 3.024 3.024 2.991 2.996 3,612,991 -0.02(-0.60%)
Dec 07, 2006 2.993 3.056 2.991 3.014 4,135,376 -0.00(-0.11%)
Dec 06, 2006 3.073 3.073 3.007 3.017 4,414,734 -0.04(-1.28%)
Dec 05, 2006 3.081 3.086 3.029 3.056 6,527,166 -0.01(-0.32%)
Dec 04, 2006 3.055 3.097 2.981 3.066 8,307,989 +0.02(+0.81%)
Dec 01, 2006 3.022 3.061 2.978 3.042 11,810,677 +0.02(+0.81%)
Nov 30, 2006 2.984 3.022 2.947 3.017 13,195,132 +0.04(+1.21%)
Nov 29, 2006 2.942 2.983 2.927 2.981 7,524,149 +0.06(+1.96%)
Nov 28, 2006 2.939 2.939 2.829 2.924 7,173,566 -0.01(-0.28%)
Nov 27, 2006 3.007 3.056 2.912 2.932 13,562,321 -0.04(-1.21%)
Nov 24, 2006 2.906 2.999 2.906 2.968 4,669,765 +0.03(+1.00%)
Nov 22, 2006 2.926 2.958 2.909 2.939 5,298,678 +0.02(+0.73%)
Nov 21, 2006 2.754 2.999 2.747 2.917 21,892,808 +0.16(+5.87%)
Nov 20, 2006 2.615 2.819 2.615 2.756 15,639,731 +0.12(+4.46%)
Nov 17, 2006 2.602 2.693 2.602 2.638 9,872,120 +0.02(+0.87%)
Nov 16, 2006 2.612 2.644 2.602 2.615 7,081,299 +0.02(+0.63%)
Nov 15, 2006 2.563 2.644 2.550 2.599 7,277,538 +0.04(+1.40%)
Nov 14, 2006 2.517 2.582 2.517 2.563 4,290,608 +0.03(+1.03%)
Nov 13, 2006 2.501 2.576 2.501 2.537 4,992,356 +0.02(+0.91%)
Nov 10, 2006 2.492 2.525 2.470 2.514 4,425,765 +0.02(+0.85%)
Nov 09, 2006 2.484 2.523 2.460 2.492 9,720,344 +0.01(+0.59%)
Nov 08, 2006 2.466 2.492 2.461 2.478 11,762,959 -0.03(-1.17%)
Nov 07, 2006 2.510 2.568 2.465 2.507 38,289,620 -0.16(-6.00%)
Nov 06, 2006 2.640 2.672 2.568 2.667 29,819,762 +0.03(+1.18%)
Nov 03, 2006 2.677 2.695 2.628 2.636 13,021,379 -0.04(-1.47%)
Nov 02, 2006 2.638 2.675 2.615 2.675 8,786,137 +0.02(+0.74%)
Nov 01, 2006 2.697 2.697 2.620 2.656 10,993,351 -0.04(-1.52%)
Oct 31, 2006 2.697 2.713 2.675 2.697 6,106,997 -0.02(-0.60%)
Oct 30, 2006 2.736 2.736 2.687 2.713 5,109,433 -0.02(-0.60%)
Oct 27, 2006 2.734 2.746 2.708 2.729 3,841,566 -0.01(-0.36%)
Oct 26, 2006 2.710 2.759 2.690 2.739 4,452,497 +0.02(+0.60%)
Oct 25, 2006 2.702 2.738 2.684 2.723 3,921,583 -0.02(-0.83%)
Oct 24, 2006 2.811 2.811 2.713 2.746 4,475,686 -0.04(-1.41%)
Oct 23, 2006 2.762 2.816 2.751 2.785 3,201,095 +0.03(+0.95%)
Oct 20, 2006 2.729 2.798 2.729 2.759 3,532,246 +0.04(+1.32%)
Oct 19, 2006 2.697 2.746 2.689 2.723 2,606,561 +0.02(+0.66%)
Oct 18, 2006 2.664 2.728 2.662 2.705 2,446,875 +0.02(+0.91%)
Oct 17, 2006 2.689 2.726 2.649 2.680 3,257,984 -0.02(-0.67%)
Oct 16, 2006 2.680 2.725 2.680 2.698 6,078,412 -0.03(-0.96%)
Oct 13, 2006 2.685 2.757 2.675 2.725 5,780,845 +0.03(+1.09%)
Oct 12, 2006 2.733 2.738 2.692 2.695 4,377,032 -0.02(-0.66%)
Oct 11, 2006 2.700 2.725 2.689 2.713 1,712,497 -0.00(-0.18%)
Oct 10, 2006 2.721 2.734 2.695 2.718 2,981,441 -0.01(-0.42%)
Oct 09, 2006 2.738 2.751 2.710 2.729 2,205,311 -0.02(-0.89%)
Oct 06, 2006 2.729 2.769 2.703 2.754 3,059,219 +0.04(+1.38%)
Oct 05, 2006 2.716 2.775 2.703 2.716 4,665,714 +0.00(+0.00%)
Oct 04, 2006 2.682 2.728 2.677 2.716 3,447,443 +0.04(+1.34%)
Oct 03, 2006 2.679 2.716 2.658 2.680 6,255,750 -0.02(-0.61%)
Oct 02, 2006 2.666 2.713 2.617 2.697 7,712,519 +0.02(+0.86%)
Sep 29, 2006 2.635 2.715 2.635 2.674 6,082,842 +0.04(+1.36%)
Sep 28, 2006 2.592 2.656 2.551 2.638 11,699,522 +0.02(+0.75%)
Sep 27, 2006 2.553 2.630 2.553 2.618 8,023,002 +0.09(+3.42%)
Sep 26, 2006 2.519 2.581 2.515 2.532 11,818,203 -0.00(-0.13%)
Sep 25, 2006 2.569 2.574 2.504 2.535 14,937,267 -0.02(-0.96%)
Sep 22, 2006 2.658 2.658 2.543 2.559 17,764,168 -0.10(-3.75%)
Sep 21, 2006 2.716 2.744 2.646 2.659 19,043,606 -0.05(-1.99%)
Sep 20, 2006 2.777 2.777 2.700 2.713 21,094,650 -0.07(-2.41%)
Sep 19, 2006 2.803 2.819 2.739 2.780 11,043,584 -0.05(-1.79%)
Sep 18, 2006 2.859 2.880 2.818 2.831 6,628,403 -0.02(-0.57%)
Sep 15, 2006 2.841 2.898 2.826 2.847 8,752,210 +0.03(+1.10%)
Sep 14, 2006 2.893 2.893 2.811 2.816 7,084,383 -0.08(-2.66%)
Sep 13, 2006 2.872 2.940 2.859 2.893 5,594,880 +0.00(+0.17%)
Sep 12, 2006 2.819 2.937 2.805 2.888 9,247,575 +0.07(+2.43%)
Sep 11, 2006 2.778 2.847 2.749 2.819 7,505,647 +0.03(+1.11%)
Sep 08, 2006 2.824 2.844 2.785 2.788 7,662,703 -0.05(-1.84%)
Sep 07, 2006 2.828 2.857 2.800 2.841 5,422,204 -0.02(-0.57%)
Sep 06, 2006 2.860 2.863 2.814 2.857 9,289,511 -0.00(-0.17%)
Sep 05, 2006 2.854 2.867 2.837 2.862 5,680,857 +0.01(+0.29%)
Sep 01, 2006 2.860 2.881 2.844 2.854 3,250,508 -0.01(-0.23%)
Aug 31, 2006 2.860 2.873 2.849 2.860 4,470,210 -0.01(-0.23%)
Aug 30, 2006 2.885 2.924 2.857 2.867 4,711,119 +0.00(+0.06%)
Aug 29, 2006 2.860 2.881 2.837 2.865 10,452,587 +0.08(+3.06%)
Aug 28, 2006 2.726 2.810 2.718 2.780 5,798,369 +0.04(+1.43%)
Aug 25, 2006 2.715 2.757 2.708 2.741 12,133,085 +0.01(+0.24%)
Aug 24, 2006 2.747 2.751 2.707 2.734 6,383,039 -0.02(-0.65%)
Aug 23, 2006 2.759 2.801 2.710 2.752 7,676,402 -0.02(-0.82%)
Aug 22, 2006 2.783 2.810 2.731 2.775 11,545,581 -0.02(-0.76%)
Aug 21, 2006 2.839 2.839 2.754 2.796 7,472,020 -0.04(-1.55%)
Aug 18, 2006 2.873 2.873 2.790 2.841 5,076,840 -0.01(-0.46%)
Aug 17, 2006 2.780 2.888 2.762 2.854 11,113,616 +0.04(+1.39%)
Aug 16, 2006 2.823 2.828 2.772 2.814 19,693,620 -0.00(-0.06%)
Aug 15, 2006 2.736 2.930 2.715 2.816 58,101,824 -0.24(-7.76%)
Aug 14, 2006 3.107 3.123 3.033 3.053 21,799,598 -0.01(-0.48%)
Aug 11, 2006 3.033 3.117 3.025 3.068 10,239,039 +0.03(+1.08%)
Aug 10, 2006 3.004 3.056 2.958 3.035 5,488,045 +0.02(+0.54%)
Aug 09, 2006 3.032 3.055 2.958 3.019 8,141,309 -0.02(-0.59%)
Aug 08, 2006 3.104 3.120 3.024 3.037 3,550,950 -0.01(-0.19%)
Aug 07, 2006 3.024 3.063 3.002 3.042 4,499,450 -0.01(-0.24%)
Aug 04, 2006 3.058 3.120 3.020 3.050 7,536,533 +0.01(+0.21%)
Aug 03, 2006 2.983 3.094 2.966 3.043 10,653,842 +0.10(+3.44%)
Aug 02, 2006 2.932 2.976 2.906 2.942 8,284,353 +0.05(+1.64%)
Aug 01, 2006 2.811 2.921 2.780 2.895 8,924,721 +0.07(+2.37%)
Jul 31, 2006 2.744 2.859 2.744 2.828 5,274,779 +0.02(+0.76%)
Jul 28, 2006 2.736 2.823 2.716 2.806 5,571,764 +0.02(+0.64%)
Jul 27, 2006 2.895 2.909 2.765 2.788 6,361,178 -0.08(-2.79%)
Jul 26, 2006 2.922 2.922 2.798 2.868 7,865,904 -0.03(-1.07%)
Jul 25, 2006 2.934 2.952 2.852 2.899 9,765,089 -0.03(-1.06%)
Jul 24, 2006 2.842 2.948 2.805 2.930 17,558,954 +0.12(+4.30%)
Jul 21, 2006 2.944 2.971 2.752 2.810 41,284,836 -0.24(-7.93%)
Jul 20, 2006 3.239 3.251 3.019 3.051 18,708,550 -0.17(-5.32%)
Jul 19, 2006 3.146 3.228 3.140 3.223 15,326,507 -0.08(-2.42%)
Jul 18, 2006 3.383 3.393 3.231 3.303 11,051,672 -0.08(-2.32%)
Jul 17, 2006 3.386 3.421 3.293 3.382 7,321,897 -0.03(-1.01%)
Jul 14, 2006 3.418 3.489 3.329 3.416 6,884,731 -0.01(-0.38%)
Jul 13, 2006 3.403 3.489 3.323 3.429 9,788,767 +0.00(+0.03%)
Jul 12, 2006 3.406 3.506 3.380 3.428 6,333,694 -0.03(-0.83%)
Jul 11, 2006 3.579 3.579 3.365 3.457 14,895,405 -0.16(-4.30%)
Jul 10, 2006 3.597 3.668 3.571 3.612 5,389,115 -0.04(-1.12%)
Jul 07, 2006 3.733 3.739 3.601 3.653 5,832,657 -0.08(-2.15%)
Jul 06, 2006 3.704 3.775 3.686 3.733 10,171,136 +0.03(+0.75%)
Jul 05, 2006 3.718 3.722 3.648 3.705 6,302,728 -0.00(-0.13%)
Jul 03, 2006 3.695 3.759 3.661 3.710 4,128,505 +0.06(+1.66%)
Jun 30, 2006 3.694 3.741 3.637 3.650 5,306,711 -0.04(-1.06%)
Jun 29, 2006 3.579 3.731 3.563 3.689 11,103,221 +0.11(+3.06%)
Jun 28, 2006 3.599 3.605 3.489 3.579 6,194,155 +0.06(+1.70%)
Jun 27, 2006 3.689 3.689 3.478 3.520 9,566,054 -0.14(-3.86%)
Jun 26, 2006 3.646 3.725 3.612 3.661 6,996,491 +0.06(+1.73%)
Jun 23, 2006 3.511 3.635 3.452 3.599 5,990,238 +0.11(+3.14%)
Jun 22, 2006 3.473 3.511 3.442 3.489 3,666,895 +0.00(+0.14%)
Jun 21, 2006 3.375 3.563 3.334 3.485 12,703,982 +0.17(+4.97%)
Jun 20, 2006 3.301 3.341 3.264 3.319 4,541,393 +0.04(+1.30%)
Jun 19, 2006 3.287 3.310 3.251 3.277 5,044,296 +0.01(+0.20%)
Jun 16, 2006 3.318 3.324 3.269 3.270 4,365,578 -0.04(-1.23%)
Jun 15, 2006 3.301 3.355 3.270 3.311 6,075,279 +0.04(+1.25%)
Jun 14, 2006 3.190 3.306 3.189 3.270 5,224,663 +0.04(+1.11%)
Jun 13, 2006 3.228 3.292 3.172 3.234 9,224,245 -0.04(-1.15%)
Jun 12, 2006 3.324 3.390 3.262 3.272 6,832,883 -0.11(-3.29%)
Jun 09, 2006 3.368 3.432 3.333 3.383 6,964,871 +0.05(+1.37%)
Jun 08, 2006 3.378 3.411 3.236 3.337 12,121,001 -0.06(-1.64%)
Jun 07, 2006 3.427 3.470 3.367 3.393 5,874,287 -0.02(-0.67%)
Jun 06, 2006 3.365 3.480 3.352 3.416 7,509,900 +0.04(+1.31%)
Jun 05, 2006 3.418 3.437 3.364 3.372 5,438,216 -0.05(-1.48%)
Jun 02, 2006 3.406 3.524 3.398 3.422 16,888,882 +0.05(+1.50%)
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.