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 (%)
Aug 31, 2010 6.539 6.586 6.428 6.493 10,155,130 -0.11(-1.61%)
Aug 30, 2010 6.655 6.722 6.600 6.600 1,166,300 -0.12(-1.73%)
Aug 27, 2010 6.763 6.763 6.559 6.716 2,266,562 +0.17(+2.60%)
Aug 26, 2010 6.557 6.601 6.472 6.546 4,182,780 -0.03(-0.45%)
Aug 25, 2010 6.636 6.676 6.456 6.575 7,147,485 -0.13(-1.93%)
Aug 24, 2010 6.582 6.845 6.582 6.704 3,855,154 -0.02(-0.29%)
Aug 23, 2010 6.802 6.815 6.562 6.724 5,609,420 -0.12(-1.74%)
Aug 20, 2010 6.693 6.887 6.636 6.843 8,536,630 +0.15(+2.27%)
Aug 19, 2010 6.449 6.783 6.258 6.691 23,612,234 +0.73(+12.16%)
Aug 18, 2010 6.067 6.085 5.944 5.965 7,509,448 -0.11(-1.78%)
Aug 17, 2010 6.286 6.323 6.059 6.073 5,228,006 -0.14(-2.21%)
Aug 16, 2010 6.090 6.261 6.070 6.211 2,569,273 +0.12(+1.99%)
Aug 13, 2010 6.095 6.121 6.003 6.090 2,435,563 +0.01(+0.22%)
Aug 12, 2010 6.095 6.147 6.046 6.077 4,134,033 -0.09(-1.43%)
Aug 11, 2010 6.145 6.245 6.126 6.165 4,842,070 -0.13(-2.00%)
Aug 10, 2010 6.366 6.443 6.266 6.291 3,787,318 -0.18(-2.80%)
Aug 09, 2010 6.426 6.495 6.399 6.472 4,424,789 +0.11(+1.77%)
Aug 06, 2010 6.439 6.542 6.312 6.359 6,160,362 -0.16(-2.41%)
Aug 05, 2010 6.438 6.551 6.438 6.516 2,870,001 -0.00(-0.05%)
Aug 04, 2010 6.479 6.537 6.420 6.519 2,984,364 +0.04(+0.66%)
Aug 03, 2010 6.327 6.521 6.314 6.477 3,725,226 +0.12(+1.96%)
Aug 02, 2010 6.292 6.358 6.220 6.353 6,891,600 +0.09(+1.49%)
Jul 30, 2010 5.993 6.559 5.948 6.260 4,856,124 +0.20(+3.23%)
Jul 29, 2010 6.142 6.170 5.979 6.063 1,860,123 -0.01(-0.16%)
Jul 28, 2010 5.977 6.085 5.975 6.073 2,876,628 +0.08(+1.42%)
Jul 27, 2010 6.444 6.444 5.985 5.988 8,383,200 -0.31(-4.98%)
Jul 26, 2010 6.116 6.407 5.972 6.302 10,179,574 +0.28(+4.73%)
Jul 23, 2010 5.947 6.039 5.890 6.018 4,537,511 +0.04(+0.60%)
Jul 22, 2010 5.683 6.003 5.657 5.982 10,395,315 +0.38(+6.74%)
Jul 21, 2010 5.663 5.679 5.552 5.604 2,442,037 -0.03(-0.46%)
Jul 20, 2010 5.451 5.661 5.421 5.630 5,100,427 +0.15(+2.74%)
Jul 19, 2010 5.418 5.488 5.367 5.480 1,971,891 +0.09(+1.61%)
Jul 16, 2010 5.514 5.514 5.385 5.393 4,951,629 -0.12(-2.19%)
Jul 15, 2010 5.423 5.526 5.411 5.514 4,140,923 +0.06(+1.05%)
Jul 14, 2010 5.554 5.598 5.408 5.457 9,319,895 -0.15(-2.65%)
Jul 13, 2010 5.557 5.630 5.475 5.606 3,906,477 +0.10(+1.90%)
Jul 12, 2010 5.447 5.546 5.423 5.501 2,864,764 +0.03(+0.48%)
Jul 09, 2010 5.552 5.553 5.338 5.475 5,137,769 -0.06(-1.00%)
Jul 08, 2010 5.483 5.547 5.462 5.531 3,515,402 +0.06(+1.08%)
Jul 07, 2010 5.406 5.480 5.359 5.472 2,620,516 +0.07(+1.24%)
Jul 06, 2010 5.406 5.572 5.377 5.405 5,976,547 +0.10(+1.82%)
Jul 02, 2010 5.405 5.457 5.299 5.308 3,149,486 -0.07(-1.34%)
Jul 01, 2010 5.227 5.400 5.183 5.380 11,757,637 +0.20(+3.82%)
Jun 30, 2010 5.031 5.243 4.982 5.183 5,670,288 +0.18(+3.56%)
Jun 29, 2010 5.096 5.160 4.967 5.004 5,862,258 -0.11(-2.14%)
Jun 25, 2010 5.134 5.134 5.067 5.114 2,799,546 -0.00(-0.06%)
Jun 24, 2010 5.163 5.240 5.112 5.117 3,855,436 -0.08(-1.60%)
Jun 23, 2010 5.254 5.310 5.158 5.201 3,782,967 +0.05(+0.89%)
Jun 22, 2010 5.385 5.385 5.120 5.155 11,179,455 -0.29(-5.37%)
Jun 21, 2010 5.083 5.467 5.081 5.447 13,358,460 +0.49(+9.82%)
Jun 18, 2010 4.944 4.996 4.923 4.960 7,574,269 +0.02(+0.36%)
Jun 17, 2010 5.089 5.127 4.933 4.942 10,635,886 -0.09(-1.82%)
Jun 16, 2010 5.080 5.112 5.014 5.034 2,982,748 -0.03(-0.65%)
Jun 15, 2010 5.062 5.127 4.996 5.067 5,860,686 +0.00(+0.10%)
Jun 14, 2010 5.152 5.227 5.044 5.062 3,672,160 +0.09(+1.81%)
Jun 11, 2010 4.800 4.993 4.800 4.972 4,514,701 +0.08(+1.71%)
Jun 10, 2010 4.903 4.903 4.704 4.888 8,491,934 +0.04(+0.77%)
Jun 09, 2010 4.957 4.996 4.821 4.851 3,665,968 -0.11(-2.21%)
Jun 08, 2010 4.977 4.998 4.928 4.960 6,068,693 -0.00(-0.10%)
Jun 07, 2010 5.150 5.223 4.950 4.965 3,305,265 -0.14(-2.82%)
Jun 04, 2010 5.176 5.245 5.096 5.109 3,319,576 -0.13(-2.46%)
Jun 03, 2010 5.096 5.274 5.094 5.238 6,113,267 +0.14(+2.72%)
Jun 02, 2010 4.967 5.099 4.967 5.099 3,194,470 +0.15(+2.94%)
Jun 01, 2010 4.854 5.024 4.854 4.954 4,712,894 -0.01(-0.16%)
May 28, 2010 5.009 5.042 4.903 4.962 5,872,978 -0.05(-0.95%)
May 27, 2010 4.821 5.045 4.802 5.009 7,369,688 +0.25(+5.22%)
May 26, 2010 4.730 4.887 4.715 4.761 5,548,467 +0.03(+0.73%)
May 25, 2010 4.730 4.741 4.557 4.727 9,183,505 -0.16(-3.25%)
May 24, 2010 4.877 4.928 4.813 4.885 7,528,863 -0.04(-0.86%)
May 21, 2010 4.807 5.017 4.802 4.928 9,020,800 +0.02(+0.40%)
May 20, 2010 4.875 4.985 4.276 4.908 29,684,378 -0.18(-3.47%)
May 19, 2010 5.001 5.153 4.955 5.085 9,329,403 -0.04(-0.70%)
May 18, 2010 5.256 5.290 4.879 5.120 15,115,509 -0.13(-2.55%)
May 17, 2010 5.362 5.444 5.166 5.254 10,085,109 -0.18(-3.31%)
May 14, 2010 5.459 5.459 5.346 5.434 2,587,934 -0.04(-0.66%)
May 13, 2010 5.442 5.555 5.418 5.470 2,954,468 -0.00(-0.03%)
May 12, 2010 5.402 5.495 5.402 5.472 4,412,203 +0.07(+1.21%)
May 11, 2010 5.457 5.478 5.362 5.406 3,678,052 -0.09(-1.66%)
May 10, 2010 5.482 5.576 5.447 5.498 3,313,286 +0.25(+4.73%)
May 07, 2010 5.328 5.328 5.034 5.250 7,453,396 +0.01(+0.22%)
May 06, 2010 5.313 5.413 4.892 5.238 7,927,225 -0.12(-2.23%)
May 05, 2010 5.387 5.464 5.281 5.357 3,191,502 +0.00(+0.09%)
May 04, 2010 5.540 5.575 5.313 5.353 7,501,200 -0.27(-4.80%)
May 03, 2010 5.671 5.693 5.540 5.622 4,350,582 -0.08(-1.46%)
Apr 30, 2010 5.844 5.864 5.679 5.706 3,333,331 -0.10(-1.69%)
Apr 29, 2010 5.771 5.941 5.720 5.804 5,232,717 +0.08(+1.40%)
Apr 28, 2010 6.037 6.041 5.717 5.724 5,193,075 -0.24(-3.98%)
Apr 27, 2010 6.104 6.144 5.938 5.961 3,521,814 -0.15(-2.51%)
Apr 26, 2010 6.055 6.194 6.028 6.114 6,072,095 +0.07(+1.16%)
Apr 23, 2010 5.952 6.049 5.921 6.044 3,850,168 +0.09(+1.48%)
Apr 22, 2010 5.809 5.972 5.724 5.956 4,853,383 +0.12(+2.10%)
Apr 21, 2010 5.929 5.982 5.750 5.833 7,334,555 -0.08(-1.41%)
Apr 20, 2010 5.753 5.916 5.694 5.916 5,726,242 +0.17(+2.96%)
Apr 19, 2010 5.691 5.776 5.619 5.746 4,838,276 +0.01(+0.17%)
Apr 16, 2010 5.791 5.849 5.691 5.737 5,485,506 -0.12(-2.01%)
Apr 15, 2010 5.920 5.931 5.843 5.854 5,480,648 -0.09(-1.59%)
Apr 14, 2010 5.979 6.096 5.925 5.949 5,018,787 +0.02(+0.41%)
Apr 13, 2010 5.844 5.964 5.691 5.925 6,648,998 +0.04(+0.67%)
Apr 12, 2010 6.049 6.077 5.862 5.885 6,676,452 -0.18(-2.96%)
Apr 09, 2010 6.006 6.073 5.969 6.065 3,114,365 +0.08(+1.42%)
Apr 08, 2010 5.897 6.029 5.825 5.980 3,251,226 +0.09(+1.58%)
Apr 07, 2010 5.977 5.990 5.877 5.887 4,137,772 -0.08(-1.32%)
Apr 06, 2010 5.879 5.995 5.874 5.965 3,570,402 +0.09(+1.59%)
Apr 05, 2010 5.894 5.952 5.858 5.872 4,162,246 -0.02(-0.31%)
Apr 01, 2010 5.804 5.890 5.890 5.890 6,831,399 +0.08(+1.46%)
Mar 31, 2010 5.947 5.951 5.797 5.805 7,990,449 -0.20(-3.29%)
Mar 30, 2010 6.039 6.096 5.970 6.003 4,044,806 -0.00(-0.03%)
Mar 29, 2010 5.933 6.010 5.908 6.005 1,985,749 +0.08(+1.30%)
Mar 26, 2010 5.988 6.108 5.887 5.928 8,113,040 -0.02(-0.41%)
Mar 25, 2010 6.171 6.192 5.952 5.952 13,956,864 -0.15(-2.52%)
Mar 24, 2010 6.294 6.300 6.028 6.106 18,493,782 -0.25(-3.93%)
Mar 23, 2010 6.572 6.572 6.343 6.356 3,352,323 -0.22(-3.28%)
Mar 22, 2010 6.573 6.636 6.506 6.572 2,507,175 -0.07(-0.99%)
Mar 19, 2010 6.784 6.809 6.622 6.637 2,493,983 -0.11(-1.60%)
Mar 18, 2010 6.673 6.803 6.637 6.745 3,911,953 +0.09(+1.39%)
Mar 17, 2010 6.555 6.676 6.511 6.653 4,804,269 +0.13(+2.02%)
Mar 16, 2010 6.541 6.586 6.479 6.521 3,328,669 -0.02(-0.32%)
Mar 15, 2010 6.516 6.665 6.513 6.542 3,011,408 -0.03(-0.42%)
Mar 12, 2010 6.573 6.675 6.559 6.570 2,884,251 +0.03(+0.42%)
Mar 11, 2010 6.462 6.544 6.405 6.542 1,893,867 +0.03(+0.50%)
Mar 10, 2010 6.537 6.565 6.487 6.510 2,693,486 -0.00(-0.08%)
Mar 09, 2010 6.443 6.549 6.434 6.515 3,290,440 +0.02(+0.28%)
Mar 08, 2010 6.341 6.508 6.341 6.497 4,075,778 +0.09(+1.43%)
Mar 05, 2010 6.291 6.407 6.242 6.405 3,350,341 +0.20(+3.16%)
Mar 04, 2010 6.029 6.220 6.018 6.209 3,271,319 +0.15(+2.45%)
Mar 03, 2010 6.152 6.202 6.028 6.060 4,001,633 -0.11(-1.85%)
Mar 02, 2010 6.338 6.338 6.158 6.175 5,361,109 -0.09(-1.38%)
Mar 01, 2010 6.338 6.356 6.170 6.261 7,337,957 -0.09(-1.42%)
Feb 26, 2010 6.251 6.451 6.243 6.351 7,607,021 +0.08(+1.28%)
Feb 25, 2010 6.209 6.300 6.049 6.271 9,306,385 +0.02(+0.34%)
Feb 24, 2010 6.160 6.333 6.127 6.250 6,896,727 +0.13(+2.14%)
Feb 23, 2010 6.121 6.140 5.980 6.119 3,474,291 +0.00(+0.00%)
Feb 22, 2010 6.211 6.211 6.067 6.119 4,551,908 -0.05(-0.82%)
Feb 19, 2010 6.176 6.229 6.132 6.170 4,047,718 -0.06(-1.00%)
Feb 18, 2010 6.212 6.243 6.134 6.232 2,964,833 -0.00(-0.03%)
Feb 17, 2010 6.186 6.255 6.186 6.233 3,742,474 +0.03(+0.53%)
Feb 16, 2010 6.104 6.220 6.088 6.201 6,374,267 +0.08(+1.39%)
Feb 12, 2010 6.055 6.116 6.116 6.116 21,969,388 +0.43(+7.56%)
Feb 11, 2010 5.562 5.743 5.560 5.686 4,121,698 +0.13(+2.41%)
Feb 10, 2010 5.549 5.592 5.434 5.552 3,990,455 -0.03(-0.59%)
Feb 09, 2010 5.645 5.645 5.526 5.585 3,145,148 +0.04(+0.71%)
Feb 08, 2010 5.395 5.692 5.393 5.545 10,569,848 +0.23(+4.40%)
Feb 05, 2010 5.374 5.402 5.217 5.312 7,632,377 -0.10(-1.81%)
Feb 04, 2010 5.555 5.562 5.397 5.410 4,199,337 -0.19(-3.33%)
Feb 03, 2010 5.506 5.764 5.506 5.596 8,160,068 +0.09(+1.69%)
Feb 02, 2010 5.387 5.531 5.369 5.503 4,120,132 +0.11(+2.06%)
Feb 01, 2010 5.344 5.444 5.315 5.392 5,015,397 +0.03(+0.58%)
Jan 29, 2010 5.362 5.465 5.323 5.361 4,463,629 +0.01(+0.18%)
Jan 28, 2010 5.480 5.518 5.313 5.351 8,893,637 -0.10(-1.83%)
Jan 27, 2010 5.413 5.495 5.372 5.451 10,071,422 +0.08(+1.46%)
Jan 26, 2010 5.457 5.490 5.284 5.372 7,122,436 -0.16(-2.92%)
Jan 25, 2010 5.469 5.692 5.449 5.534 11,159,637 +0.06(+1.09%)
Jan 22, 2010 5.871 5.871 5.446 5.474 12,154,910 -0.37(-6.31%)
Jan 21, 2010 5.941 6.042 5.827 5.843 6,054,357 -0.07(-1.19%)
Jan 20, 2010 6.075 6.075 5.885 5.913 7,527,908 -0.17(-2.74%)
Jan 19, 2010 6.111 6.189 6.063 6.080 5,780,447 -0.02(-0.29%)
Jan 15, 2010 6.397 6.098 6.098 6.098 9,515,010 -0.30(-4.68%)
Jan 14, 2010 6.253 6.436 6.162 6.397 4,705,032 +0.13(+2.06%)
Jan 13, 2010 6.536 6.536 6.220 6.268 7,135,499 -0.00(-0.05%)
Jan 12, 2010 6.188 6.354 6.123 6.271 8,977,945 -0.10(-1.64%)
Jan 11, 2010 6.570 6.595 6.343 6.376 4,748,529 -0.13(-1.98%)
Jan 08, 2010 6.609 6.624 6.492 6.505 5,376,149 -0.12(-1.87%)
Jan 07, 2010 6.717 6.758 6.604 6.629 4,848,733 -0.22(-3.20%)
Jan 06, 2010 6.817 6.915 6.766 6.848 5,123,684 +0.01(+0.12%)
Jan 05, 2010 6.778 6.846 6.701 6.840 6,723,057 +0.03(+0.46%)
Jan 04, 2010 6.209 6.823 6.188 6.809 13,323,707 +0.66(+10.74%)
Dec 31, 2009 6.037 6.148 6.148 6.148 3,507,784 +0.10(+1.65%)
Dec 30, 2009 6.139 6.153 6.008 6.049 3,645,991 -0.09(-1.41%)
Dec 29, 2009 6.171 6.171 6.088 6.135 2,060,598 +0.03(+0.48%)
Dec 28, 2009 6.140 6.207 6.091 6.106 2,741,737 -0.06(-0.90%)
Dec 24, 2009 6.155 6.209 6.153 6.162 983,697 +0.03(+0.53%)
Dec 23, 2009 6.059 6.160 6.034 6.129 6,365,640 +0.06(+0.94%)
Dec 22, 2009 6.132 6.144 6.036 6.072 2,089,820 -0.02(-0.32%)
Dec 21, 2009 6.083 6.165 6.082 6.091 3,863,647 +0.01(+0.19%)
Dec 18, 2009 6.126 6.133 6.042 6.080 8,355,905 -0.05(-0.83%)
Dec 17, 2009 6.186 6.186 6.098 6.130 4,795,220 -0.02(-0.32%)
Dec 16, 2009 6.129 6.207 6.090 6.150 6,409,137 +0.10(+1.65%)
Dec 15, 2009 6.023 6.114 6.019 6.050 7,666,261 +0.00(+0.00%)
Dec 14, 2009 6.006 6.065 5.947 6.050 4,827,985 +0.06(+1.06%)
Dec 11, 2009 5.987 6.010 5.893 5.987 4,332,955 +0.05(+0.88%)
Dec 10, 2009 5.913 5.982 5.895 5.934 7,924,967 +0.02(+0.30%)
Dec 09, 2009 6.023 6.031 5.891 5.916 9,240,947 -0.10(-1.63%)
Dec 08, 2009 6.036 6.088 5.992 6.014 5,179,320 -0.07(-1.16%)
Dec 07, 2009 6.162 6.191 6.041 6.085 5,741,104 -0.08(-1.30%)
Dec 04, 2009 6.333 6.374 6.059 6.165 9,859,334 -0.17(-2.66%)
Dec 03, 2009 6.503 6.528 6.332 6.333 7,912,608 -0.17(-2.56%)
Dec 02, 2009 6.542 6.627 6.456 6.500 7,372,202 +0.00(+0.03%)
Dec 01, 2009 6.291 6.510 6.268 6.498 7,753,665 +0.25(+3.98%)
Nov 30, 2009 6.124 6.345 6.119 6.250 6,637,287 +0.15(+2.41%)
Nov 27, 2009 6.011 6.152 5.939 6.103 2,906,425 -0.07(-1.19%)
Nov 25, 2009 6.137 6.194 6.085 6.176 3,117,944 +0.05(+0.83%)
Nov 24, 2009 6.142 6.160 6.055 6.126 7,249,096 -0.06(-0.98%)
Nov 23, 2009 6.317 6.374 6.129 6.186 9,582,180 -0.07(-1.05%)
Nov 20, 2009 6.073 6.256 6.028 6.251 11,161,485 +0.17(+2.82%)
Nov 19, 2009 6.057 6.202 5.894 6.080 30,666,112 -0.57(-8.58%)
Nov 18, 2009 6.804 6.856 6.577 6.650 10,059,056 -0.20(-2.98%)
Nov 17, 2009 6.799 6.921 6.745 6.855 8,677,890 +0.08(+1.11%)
Nov 16, 2009 6.606 6.817 6.588 6.779 7,159,416 +0.24(+3.67%)
Nov 13, 2009 6.663 6.791 6.431 6.539 11,677,416 -0.27(-3.94%)
Nov 12, 2009 6.905 6.922 6.788 6.807 6,544,382 -0.11(-1.65%)
Nov 11, 2009 6.890 6.928 6.851 6.922 4,565,583 +0.09(+1.34%)
Nov 10, 2009 6.823 6.864 6.774 6.830 3,413,013 -0.03(-0.50%)
Nov 09, 2009 6.719 6.935 6.704 6.864 6,791,273 +0.22(+3.24%)
Nov 06, 2009 6.430 6.681 6.413 6.649 8,238,135 +0.17(+2.68%)
Nov 05, 2009 6.410 6.524 6.410 6.475 9,528,502 +0.01(+0.10%)
Nov 04, 2009 6.302 6.495 6.140 6.469 11,216,215 +0.23(+3.75%)
Nov 03, 2009 6.016 6.261 5.998 6.235 12,421,693 +0.08(+1.22%)
Nov 02, 2009 5.894 6.201 5.825 6.160 29,856,776 -0.15(-2.41%)
Oct 30, 2009 6.261 6.351 6.233 6.312 11,795,137 +0.02(+0.34%)
Oct 29, 2009 5.928 6.356 5.928 6.291 13,694,205 +0.41(+6.92%)
Oct 28, 2009 5.884 5.982 5.817 5.884 11,530,662 +0.05(+0.81%)
Oct 27, 2009 6.049 6.096 5.789 5.836 16,378,636 -0.28(-4.57%)
Oct 26, 2009 6.047 6.242 5.987 6.116 10,783,729 +0.00(+0.05%)
Oct 23, 2009 6.119 6.157 6.003 6.113 6,612,684 -0.02(-0.40%)
Oct 22, 2009 6.220 6.238 5.949 6.137 13,435,365 -0.08(-1.26%)
Oct 21, 2009 6.260 6.436 6.211 6.215 7,687,958 -0.14(-2.24%)
Oct 20, 2009 6.307 6.492 6.282 6.358 5,635,350 -0.08(-1.17%)
Oct 19, 2009 6.314 6.474 6.220 6.433 8,604,889 +0.15(+2.31%)
Oct 16, 2009 6.521 6.521 6.251 6.287 12,017,114 -0.22(-3.32%)
Oct 15, 2009 6.537 6.680 6.470 6.503 9,918,243 -0.03(-0.50%)
Oct 14, 2009 6.738 6.779 6.485 6.536 21,888,574 -0.10(-1.53%)
Oct 13, 2009 6.361 6.685 6.292 6.637 40,386,084 +0.37(+5.89%)
Oct 12, 2009 6.552 6.644 5.908 6.268 56,269,212 -0.35(-5.33%)
Oct 09, 2009 6.712 6.755 6.456 6.621 26,992,906 -0.19(-2.83%)
Oct 08, 2009 7.273 7.273 6.771 6.814 19,440,994 -0.45(-6.17%)
Oct 07, 2009 7.270 7.346 7.159 7.261 5,933,093 -0.01(-0.11%)
Oct 06, 2009 7.054 7.315 7.046 7.270 8,822,252 +0.24(+3.44%)
Oct 05, 2009 7.160 7.230 6.982 7.028 14,386,505 -0.15(-2.14%)
Oct 02, 2009 7.191 7.407 7.152 7.181 8,340,731 -0.14(-1.88%)
Oct 01, 2009 7.480 7.629 7.219 7.319 7,564,711 -0.15(-1.97%)
Sep 30, 2009 7.464 7.520 7.193 7.466 7,973,641 +0.05(+0.66%)
Sep 29, 2009 7.232 7.461 7.109 7.417 9,856,911 +0.21(+2.93%)
Sep 28, 2009 7.353 7.364 7.175 7.206 7,166,740 -0.05(-0.63%)
Sep 25, 2009 7.500 7.642 7.219 7.252 12,733,392 -0.26(-3.42%)
Sep 24, 2009 7.682 7.722 7.363 7.508 16,175,499 -0.17(-2.26%)
Sep 23, 2009 7.364 7.927 7.364 7.682 28,098,136 +0.34(+4.68%)
Sep 22, 2009 7.190 7.436 7.175 7.338 14,636,155 +0.18(+2.53%)
Sep 21, 2009 7.402 7.404 7.049 7.157 13,603,626 -0.24(-3.21%)
Sep 18, 2009 7.453 7.453 7.230 7.394 9,627,708 -0.04(-0.51%)
Sep 17, 2009 7.330 7.513 7.199 7.431 11,879,947 +0.18(+2.50%)
Sep 16, 2009 7.007 7.288 7.005 7.250 22,502,164 +0.36(+5.24%)
Sep 15, 2009 6.974 7.003 6.774 6.889 17,092,668 -0.07(-0.99%)
Sep 14, 2009 7.067 7.103 6.944 6.957 9,199,395 -0.15(-2.05%)
Sep 11, 2009 7.286 7.340 7.074 7.103 7,101,033 -0.16(-2.18%)
Sep 10, 2009 7.299 7.418 7.216 7.261 4,835,076 -0.08(-1.16%)
Sep 09, 2009 7.250 7.427 7.212 7.346 8,596,923 +0.12(+1.63%)
Sep 08, 2009 7.028 7.320 7.021 7.229 10,334,711 +0.28(+4.02%)
Sep 04, 2009 6.783 6.957 6.750 6.949 4,149,005 +0.20(+2.90%)
Sep 03, 2009 6.861 6.863 6.724 6.753 10,902,503 -0.02(-0.24%)
Sep 02, 2009 6.717 6.814 6.701 6.770 5,340,771 +0.00(+0.05%)
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.