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 (%)
Nov 30, 2018 40.49 41.64 40.49 41.18 5,873,543 +0.70(+1.72%)
Nov 29, 2018 41.37 41.80 40.06 40.48 4,835,362 -1.80(-4.25%)
Nov 28, 2018 42.20 42.85 40.52 42.28 4,327,044 +0.59(+1.42%)
Nov 27, 2018 41.47 41.85 40.74 41.69 2,777,020 +0.06(+0.15%)
Nov 26, 2018 41.37 42.21 41.20 41.63 2,316,500 +0.77(+1.87%)
Nov 23, 2018 41.71 41.82 40.01 40.86 2,941,887 -1.42(-3.35%)
Nov 21, 2018 42.28 42.28 42.28 0 +1.23(+2.99%)
Nov 20, 2018 40.91 41.92 40.73 41.05 4,409,350 -1.17(-2.78%)
Nov 19, 2018 41.50 43.26 41.50 42.23 5,208,604 -0.02(-0.06%)
Nov 16, 2018 41.60 43.08 41.48 42.25 4,621,387 +0.37(+0.87%)
Nov 15, 2018 41.36 43.80 41.36 41.88 9,692,687 +2.11(+5.32%)
Nov 14, 2018 39.27 40.07 38.99 39.77 4,867,329 +1.00(+2.58%)
Nov 13, 2018 39.22 39.84 38.48 38.77 4,609,073 +0.29(+0.76%)
Nov 12, 2018 39.81 39.81 37.76 38.48 5,218,847 -1.69(-4.20%)
Nov 09, 2018 40.55 40.73 39.20 40.17 8,010,773 -1.72(-4.10%)
Nov 08, 2018 42.12 43.17 41.45 41.88 5,251,840 -0.66(-1.55%)
Nov 07, 2018 42.22 43.00 41.99 42.55 4,088,345 +1.16(+2.80%)
Nov 06, 2018 41.15 42.26 40.79 41.39 2,805,632 +0.43(+1.04%)
Nov 05, 2018 40.91 42.15 40.49 40.96 4,644,574 +0.66(+1.63%)
Nov 02, 2018 40.73 40.95 39.62 40.30 4,332,447 +0.37(+0.92%)
Nov 01, 2018 38.37 40.84 38.02 39.93 6,108,054 +2.31(+6.14%)
Oct 31, 2018 37.11 37.87 36.82 37.62 3,630,294 +1.40(+3.87%)
Oct 30, 2018 35.69 36.47 34.76 36.22 3,288,869 +0.54(+1.52%)
Oct 29, 2018 37.18 37.18 35.00 35.68 4,148,376 -0.74(-2.02%)
Oct 26, 2018 34.12 37.20 34.04 36.41 5,870,515 +0.31(+0.85%)
Oct 25, 2018 35.30 36.16 35.12 36.11 4,999,186 +1.17(+3.36%)
Oct 24, 2018 37.18 37.55 34.91 34.93 6,949,732 -3.25(-8.50%)
Oct 23, 2018 37.04 38.49 36.45 38.18 4,178,054 -0.60(-1.56%)
Oct 22, 2018 39.44 39.85 38.41 38.79 4,805,215 +0.74(+1.96%)
Oct 19, 2018 39.32 39.71 37.79 38.04 4,531,335 -0.33(-0.85%)
Oct 18, 2018 39.28 39.54 38.04 38.37 4,724,544 -1.63(-4.09%)
Oct 17, 2018 40.69 40.73 39.68 40.00 2,951,439 -0.77(-1.88%)
Oct 16, 2018 39.82 40.86 39.68 40.77 3,837,773 +1.32(+3.35%)
Oct 15, 2018 39.00 39.72 38.48 39.45 3,245,330 -0.53(-1.33%)
Oct 12, 2018 39.50 40.25 39.30 39.98 6,427,402 +1.72(+4.48%)
Oct 11, 2018 37.22 38.53 37.11 38.26 8,590,206 +0.16(+0.42%)
Oct 10, 2018 38.72 38.89 37.90 38.10 8,435,963 -1.19(-3.04%)
Oct 09, 2018 39.09 39.52 38.47 39.30 3,500,453 +0.05(+0.13%)
Oct 08, 2018 37.67 39.59 37.46 39.24 3,975,862 +0.24(+0.60%)
Oct 05, 2018 38.77 39.36 38.70 39.01 5,160,042 +0.16(+0.41%)
Oct 04, 2018 39.52 39.54 38.47 38.85 4,878,102 -1.45(-3.61%)
Oct 03, 2018 40.51 40.74 40.04 40.30 2,964,091 +0.15(+0.37%)
Oct 02, 2018 41.36 41.47 39.11 40.15 11,214,646 -2.20(-5.18%)
Oct 01, 2018 41.73 42.99 41.52 42.35 8,334,988 +1.03(+2.50%)
Sep 28, 2018 40.63 41.62 40.61 41.31 6,994,233 +0.49(+1.19%)
Sep 27, 2018 40.07 40.86 39.51 40.83 7,900,633 +0.71(+1.78%)
Sep 26, 2018 39.36 40.42 39.19 40.11 5,133,905 +1.20(+3.08%)
Sep 25, 2018 38.29 39.22 38.05 38.92 3,467,443 +0.90(+2.37%)
Sep 24, 2018 37.93 38.58 37.67 38.02 3,723,644 -0.85(-2.20%)
Sep 21, 2018 39.64 39.69 38.76 38.87 7,506,370 +0.28(+0.73%)
Sep 20, 2018 37.32 39.26 36.87 38.59 7,650,365 +1.54(+4.15%)
Sep 19, 2018 36.02 37.38 35.98 37.05 5,433,646 +1.03(+2.86%)
Sep 18, 2018 35.89 36.67 35.77 36.02 4,967,673 +0.12(+0.32%)
Sep 17, 2018 35.81 36.46 35.47 35.91 5,587,210 -0.64(-1.76%)
Sep 14, 2018 36.56 36.75 36.28 36.55 4,787,680 +0.03(+0.08%)
Sep 13, 2018 35.34 36.64 35.25 36.52 7,646,421 +1.84(+5.31%)
Sep 12, 2018 34.03 35.03 33.47 34.68 5,161,192 +0.51(+1.48%)
Sep 11, 2018 33.61 34.33 33.41 34.17 3,480,769 +0.07(+0.21%)
Sep 10, 2018 34.57 34.75 33.97 34.10 5,210,776 -0.90(-2.57%)
Sep 07, 2018 34.31 35.56 34.24 35.00 3,513,690 +0.39(+1.13%)
Sep 06, 2018 34.26 35.20 34.26 34.61 4,618,901 +0.26(+0.76%)
Sep 05, 2018 34.76 34.98 34.16 34.35 7,005,935 -1.36(-3.81%)
Sep 04, 2018 35.57 36.05 34.39 35.71 6,781,909 -0.08(-0.22%)
Aug 31, 2018 35.79 35.79 35.79 0 +0.60(+1.71%)
Aug 30, 2018 37.38 37.39 34.72 35.19 14,830,140 -2.73(-7.19%)
Aug 29, 2018 38.18 38.26 37.51 37.91 4,019,883 -0.38(-1.00%)
Aug 28, 2018 38.65 38.88 37.76 38.30 2,788,555 -0.04(-0.10%)
Aug 27, 2018 38.05 38.58 37.87 38.33 4,882,345 +0.78(+2.07%)
Aug 24, 2018 37.48 37.73 36.90 37.56 3,214,806 +0.32(+0.85%)
Aug 23, 2018 38.24 38.59 37.22 37.24 3,367,458 -0.94(-2.47%)
Aug 22, 2018 38.02 38.48 37.67 38.19 2,734,103 +0.06(+0.17%)
Aug 21, 2018 38.06 38.58 38.00 38.12 3,585,883 +0.25(+0.65%)
Aug 20, 2018 37.72 38.42 37.50 37.88 5,753,578 +0.58(+1.56%)
Aug 17, 2018 35.93 37.55 35.90 37.29 7,977,975 +1.15(+3.19%)
Aug 16, 2018 36.15 36.95 35.96 36.14 6,640,497 -0.07(-0.20%)
Aug 15, 2018 36.09 36.84 35.26 36.21 13,044,807 -1.36(-3.63%)
Aug 14, 2018 38.52 38.80 37.15 37.58 11,887,389 -1.37(-3.51%)
Aug 13, 2018 40.42 40.55 38.55 38.95 12,408,425 -1.60(-3.95%)
Aug 10, 2018 40.79 40.80 39.39 40.55 10,045,744 -0.10(-0.24%)
Aug 09, 2018 42.96 43.63 40.41 40.65 23,134,344 -5.01(-10.97%)
Aug 08, 2018 46.93 47.40 45.41 45.66 5,370,802 -1.55(-3.28%)
Aug 07, 2018 46.77 48.15 46.77 47.20 4,852,215 +0.67(+1.45%)
Aug 06, 2018 46.40 46.75 46.25 46.53 3,116,469 -0.06(-0.12%)
Aug 03, 2018 46.29 46.99 46.02 46.59 2,926,569 +0.56(+1.22%)
Aug 02, 2018 45.94 46.16 45.50 46.03 4,337,566 -0.67(-1.43%)
Aug 01, 2018 46.29 47.13 46.03 46.69 2,079,836 +0.13(+0.28%)
Jul 31, 2018 46.26 46.66 45.09 46.56 3,458,587 -0.29(-0.62%)
Jul 30, 2018 47.94 47.94 46.48 46.86 2,999,622 -0.96(-2.00%)
Jul 27, 2018 48.09 48.44 47.11 47.81 2,935,434 -0.49(-1.02%)
Jul 26, 2018 48.09 48.51 48.04 48.31 2,370,875 -0.49(-1.00%)
Jul 25, 2018 47.91 48.85 47.86 48.80 2,374,260 +1.19(+2.50%)
Jul 24, 2018 47.69 48.09 47.54 47.61 2,877,008 +0.45(+0.95%)
Jul 23, 2018 47.41 47.58 46.66 47.16 2,798,901 -0.54(-1.12%)
Jul 20, 2018 47.74 48.01 47.34 47.69 3,005,334 +0.39(+0.82%)
Jul 19, 2018 46.90 47.95 46.53 47.31 3,455,800 +0.09(+0.19%)
Jul 18, 2018 48.19 48.19 46.59 47.22 3,995,952 -0.87(-1.80%)
Jul 17, 2018 47.68 48.58 47.20 48.08 2,980,839 -0.30(-0.62%)
Jul 16, 2018 48.22 48.72 47.74 48.38 2,810,996 +0.35(+0.74%)
Jul 13, 2018 48.37 48.37 47.63 48.03 1,937,253 -0.18(-0.37%)
Jul 12, 2018 48.39 47.69 48.21 4,314,933 +0.29(+0.60%)
Jul 11, 2018 46.97 48.28 46.75 47.92 4,700,844 +0.05(+0.11%)
Jul 10, 2018 48.37 48.81 47.47 47.87 4,031,412 -0.42(-0.87%)
Jul 09, 2018 47.83 48.69 47.60 48.29 6,056,657 +1.15(+2.44%)
Jul 06, 2018 46.08 47.44 46.07 47.14 6,322,458 +0.89(+1.92%)
Jul 05, 2018 45.14 46.29 45.05 46.25 5,089,415 +1.21(+2.68%)
Jul 03, 2018 45.05 45.05 45.05 0 -0.19(-0.43%)
Jul 02, 2018 45.02 45.48 44.69 45.24 4,253,764 -0.36(-0.80%)
Jun 29, 2018 45.07 45.92 44.87 45.60 5,157,698 +1.09(+2.45%)
Jun 28, 2018 43.68 44.70 43.09 44.51 5,116,747 +0.50(+1.14%)
Jun 27, 2018 45.22 45.50 43.77 44.01 4,887,625 -1.10(-2.45%)
Jun 26, 2018 45.04 45.75 44.76 45.12 6,694,950 +0.30(+0.66%)
Jun 25, 2018 45.87 46.25 44.22 44.82 7,215,904 -2.00(-4.27%)
Jun 22, 2018 46.24 47.08 46.04 46.82 5,326,322 +0.94(+2.05%)
Jun 21, 2018 45.59 46.41 45.23 45.88 3,807,614 -0.13(-0.28%)
Jun 20, 2018 45.73 46.26 44.81 46.01 5,239,456 +1.03(+2.29%)
Jun 19, 2018 45.57 43.81 44.97 5,898,117 -0.57(-1.26%)
Jun 18, 2018 45.25 45.65 44.87 45.55 5,164,314 -0.45(-0.99%)
Jun 15, 2018 46.16 46.03 46.00 9,520,995 -0.03(-0.06%)
Jun 14, 2018 45.92 46.22 45.38 46.03 4,961,936 -0.03(-0.07%)
Jun 13, 2018 46.75 47.43 45.62 46.06 5,937,328 -0.40(-0.87%)
Jun 12, 2018 46.15 47.71 46.08 46.46 10,300,924 +0.77(+1.67%)
Jun 11, 2018 44.27 46.21 44.20 45.70 11,020,915 +1.74(+3.95%)
Jun 08, 2018 42.74 44.04 42.15 43.96 6,554,107 +0.71(+1.65%)
Jun 07, 2018 42.86 43.62 42.78 43.25 5,963,374 +0.31(+0.71%)
Jun 06, 2018 42.24 42.94 5,977,619 -0.08(-0.18%)
Jun 05, 2018 43.32 43.32 42.51 43.02 6,099,757 +0.17(+0.40%)
Jun 04, 2018 42.35 43.08 42.15 42.85 7,109,590 +0.89(+2.12%)
Jun 01, 2018 41.39 42.38 41.17 41.96 6,006,614 +0.75(+1.82%)
May 31, 2018 40.85 41.32 40.73 41.21 5,798,928 +0.28(+0.68%)
May 30, 2018 41.54 41.63 40.54 40.93 6,275,537 -0.59(-1.43%)
May 29, 2018 40.96 41.90 40.93 41.52 9,112,491 +0.31(+0.76%)
May 25, 2018 41.21 41.21 41.21 0 +1.00(+2.48%)
May 24, 2018 41.85 41.96 40.08 40.21 11,616,119 -1.71(-4.09%)
May 23, 2018 42.01 42.86 41.63 41.93 6,306,846 -0.51(-1.21%)
May 22, 2018 41.91 43.18 41.91 42.44 7,582,586 +0.32(+0.77%)
May 21, 2018 44.52 44.69 41.73 42.12 12,133,602 -2.30(-5.17%)
May 18, 2018 43.85 44.93 43.85 44.41 6,082,405 +0.03(+0.07%)
May 17, 2018 45.23 45.47 43.28 44.38 27,486,722 -3.58(-7.46%)
May 16, 2018 48.06 48.58 47.51 47.96 9,931,036 -0.06(-0.13%)
May 15, 2018 48.11 48.56 47.08 48.02 5,827,604 -0.58(-1.19%)
May 14, 2018 48.53 48.87 48.08 48.60 5,505,399 +0.33(+0.69%)
May 11, 2018 48.59 48.68 47.69 48.27 3,948,086 +0.15(+0.31%)
May 10, 2018 47.12 48.33 47.09 48.12 5,277,720 +1.25(+2.67%)
May 09, 2018 46.51 47.16 46.43 46.87 3,553,791 +0.32(+0.69%)
May 08, 2018 46.07 46.76 46.01 46.55 3,896,461 +0.47(+1.02%)
May 07, 2018 45.65 46.28 45.57 46.08 3,809,707 +0.72(+1.59%)
May 04, 2018 44.71 45.67 43.99 45.36 5,410,525 +0.43(+0.95%)
May 03, 2018 45.80 46.18 44.85 44.93 6,434,970 -1.00(-2.18%)
May 02, 2018 46.94 46.97 45.80 45.94 4,757,009 -1.11(-2.37%)
May 01, 2018 46.45 47.34 46.43 47.05 2,707,802 +0.70(+1.51%)
Apr 30, 2018 46.15 47.04 46.07 46.35 3,545,532 +0.57(+1.24%)
Apr 27, 2018 45.66 46.16 44.93 45.78 3,531,828 +0.61(+1.35%)
Apr 26, 2018 45.60 46.11 45.10 45.17 4,586,461 +0.27(+0.59%)
Apr 25, 2018 46.13 46.26 44.80 44.91 6,580,593 -0.91(-1.98%)
Apr 24, 2018 47.23 47.31 45.41 45.81 8,561,929 -1.20(-2.56%)
Apr 23, 2018 47.77 48.36 46.94 47.02 4,959,381 -1.00(-2.07%)
Apr 20, 2018 49.13 49.18 47.24 48.01 9,153,366 -1.59(-3.21%)
Apr 19, 2018 49.71 49.83 48.64 49.61 5,051,604 -0.38(-0.75%)
Apr 18, 2018 50.13 50.83 49.44 49.98 4,295,426 -0.17(-0.35%)
Apr 17, 2018 49.04 50.48 48.91 50.16 4,045,634 +0.99(+2.02%)
Apr 16, 2018 48.98 49.69 48.46 49.16 4,017,076 -0.06(-0.11%)
Apr 13, 2018 49.94 50.08 48.66 49.22 4,829,748 -0.51(-1.02%)
Apr 12, 2018 49.76 50.26 49.08 49.73 6,964,134 -1.07(-2.10%)
Apr 11, 2018 50.61 51.75 50.49 50.80 2,808,179 -0.14(-0.27%)
Apr 10, 2018 51.79 52.19 50.16 50.93 5,664,710 +0.36(+0.71%)
Apr 09, 2018 49.70 51.85 49.62 50.58 5,775,730 +1.40(+2.85%)
Apr 06, 2018 49.44 50.42 48.77 49.18 3,502,577 -0.96(-1.92%)
Apr 05, 2018 50.21 50.94 49.83 50.14 4,477,311 +0.20(+0.40%)
Apr 04, 2018 47.60 50.11 47.22 49.94 5,458,140 +1.03(+2.12%)
Apr 03, 2018 50.16 50.49 48.50 48.90 6,769,914 -0.84(-1.68%)
Apr 02, 2018 50.84 51.49 49.21 49.74 3,931,724 -0.82(-1.62%)
Mar 29, 2018 50.55 50.55 50.55 0 +1.05(+2.13%)
Mar 28, 2018 50.95 50.95 48.79 49.50 11,780,172 -1.12(-2.22%)
Mar 27, 2018 53.62 53.62 50.29 50.62 10,130,130 -3.00(-5.59%)
Mar 26, 2018 54.58 54.58 52.25 53.62 5,728,304 +0.31(+0.58%)
Mar 23, 2018 54.43 54.80 53.25 53.31 3,870,128 -1.23(-2.26%)
Mar 22, 2018 56.25 56.75 54.03 54.54 7,846,062 -3.11(-5.40%)
Mar 21, 2018 56.58 58.03 56.07 57.66 5,207,038 +0.93(+1.64%)
Mar 20, 2018 57.33 57.70 56.11 56.72 3,695,953 -0.60(-1.05%)
Mar 19, 2018 57.71 58.48 55.94 57.33 7,779,795 -1.62(-2.75%)
Mar 16, 2018 58.44 59.21 58.26 58.95 9,510,258 +0.25(+0.42%)
Mar 15, 2018 57.31 59.32 57.15 58.70 8,468,880 +2.06(+3.63%)
Mar 14, 2018 56.67 57.37 56.29 56.65 5,159,767 +0.46(+0.82%)
Mar 13, 2018 56.71 57.21 55.18 56.19 5,037,883 -0.48(-0.85%)
Mar 12, 2018 56.35 57.29 56.25 56.67 4,512,674 +0.32(+0.56%)
Mar 09, 2018 56.69 57.48 56.12 56.35 5,735,775 -0.17(-0.29%)
Mar 08, 2018 55.70 56.65 55.38 56.52 9,600,162 +1.29(+2.33%)
Mar 07, 2018 53.57 55.40 53.50 55.23 5,197,659 +1.01(+1.87%)
Mar 06, 2018 53.80 54.36 53.56 54.22 5,095,037 +1.07(+2.01%)
Mar 05, 2018 52.11 53.40 52.11 53.15 6,205,615 +1.09(+2.10%)
Mar 02, 2018 51.06 52.23 50.31 52.05 8,119,554 +0.39(+0.75%)
Mar 01, 2018 53.01 53.23 51.21 51.67 8,499,262 -1.23(-2.32%)
Feb 28, 2018 53.86 54.18 52.78 52.89 6,470,017 -0.53(-1.00%)
Feb 27, 2018 55.47 55.70 53.06 53.43 7,562,808 -2.21(-3.97%)
Feb 26, 2018 56.43 57.14 55.48 55.63 4,647,548 -0.56(-0.99%)
Feb 23, 2018 56.38 56.43 55.10 56.19 4,200,424 +0.40(+0.71%)
Feb 22, 2018 55.79 4,684,042 +0.55(+1.00%)
Feb 21, 2018 56.47 56.94 55.17 55.24 6,597,773 -0.73(-1.30%)
Feb 20, 2018 54.79 56.41 54.71 55.97 6,126,045 +0.60(+1.09%)
Feb 16, 2018 55.36 55.36 55.36 0 -0.38(-0.69%)
Feb 15, 2018 56.05 55.12 55.75 4,736,765 +0.63(+1.15%)
Feb 14, 2018 54.00 55.40 54.00 55.11 4,687,814 +1.07(+1.98%)
Feb 13, 2018 52.50 54.43 52.49 54.04 5,360,988 +0.94(+1.77%)
Feb 12, 2018 52.81 53.38 51.83 53.11 6,028,809 +0.59(+1.12%)
Feb 09, 2018 52.53 53.42 51.11 52.52 13,449,153 +0.36(+0.70%)
Feb 08, 2018 53.02 56.72 52.16 52.15 16,959,768 -3.49(-6.28%)
Feb 07, 2018 56.16 56.68 55.30 55.64 9,533,309 -0.87(-1.54%)
Feb 06, 2018 55.01 57.01 54.85 56.52 9,068,250 -0.39(-0.69%)
Feb 05, 2018 56.72 58.62 56.46 56.91 8,489,491 -0.25(-0.43%)
Feb 02, 2018 56.73 57.85 56.12 57.16 6,578,554 +0.24(+0.42%)
Feb 01, 2018 57.28 58.01 56.43 56.92 5,763,491 -0.74(-1.28%)
Jan 31, 2018 58.93 59.16 57.62 57.65 5,871,516 -0.48(-0.82%)
Jan 30, 2018 58.24 58.32 57.05 58.13 6,491,508 -0.70(-1.19%)
Jan 29, 2018 61.77 61.77 58.75 58.83 10,767,085 -1.66(-2.74%)
Jan 26, 2018 59.59 61.41 59.58 60.49 8,092,402 +1.14(+1.92%)
Jan 25, 2018 58.95 59.87 58.55 59.35 6,238,307 +0.89(+1.53%)
Jan 24, 2018 60.42 61.91 58.01 58.46 11,127,573 -1.79(-2.97%)
Jan 23, 2018 59.85 60.81 59.25 60.25 6,831,299 +0.55(+0.93%)
Jan 22, 2018 58.66 59.71 57.81 59.70 5,648,680 +1.07(+1.83%)
Jan 19, 2018 59.45 59.76 58.18 58.62 7,850,851 +0.61(+1.04%)
Jan 18, 2018 58.55 58.55 57.03 58.02 7,302,728 -0.40(-0.68%)
Jan 17, 2018 58.32 59.03 58.02 58.42 5,728,284 +0.42(+0.72%)
Jan 16, 2018 59.85 60.32 57.64 58.00 9,001,557 -1.22(-2.05%)
Jan 12, 2018 59.22 59.22 59.22 0 +0.26(+0.44%)
Jan 11, 2018 60.41 60.86 58.67 58.96 9,948,524 -1.35(-2.24%)
Jan 10, 2018 60.31 5,080,560 -0.75(-1.22%)
Jan 09, 2018 62.84 62.85 60.57 61.06 5,865,724 -1.03(-1.66%)
Jan 08, 2018 62.18 62.66 60.62 62.09 6,956,201 +0.09(+0.15%)
Jan 05, 2018 62.98 63.03 61.45 62.00 7,931,361 +0.77(+1.25%)
Jan 04, 2018 62.08 62.67 60.61 61.23 6,962,576 -0.36(-0.58%)
Jan 03, 2018 63.03 63.13 61.37 61.58 7,979,206 -1.15(-1.83%)
Jan 02, 2018 62.67 63.18 61.95 62.73 10,696,749 +0.59(+0.96%)
Dec 29, 2017 62.14 62.14 62.14 0 -0.88(-1.39%)
Dec 28, 2017 65.09 65.34 62.16 63.02 10,334,456 -2.10(-3.23%)
Dec 27, 2017 65.20 65.53 64.48 65.12 3,139,880 +0.02(+0.02%)
Dec 26, 2017 65.34 65.91 63.45 65.11 4,692,662 -0.74(-1.12%)
Dec 22, 2017 67.65 67.71 65.38 65.84 4,122,587 -1.03(-1.54%)
Dec 21, 2017 66.92 68.00 66.65 66.87 8,052,291 +1.61(+2.46%)
Dec 20, 2017 65.11 65.42 64.02 65.27 5,329,402 +0.10(+0.15%)
Dec 19, 2017 65.26 66.69 64.65 65.16 8,367,110 -0.28(-0.42%)
Dec 18, 2017 65.03 66.55 64.85 65.44 7,646,795 +1.37(+2.14%)
Dec 15, 2017 63.95 64.21 62.87 64.07 10,346,451 -0.12(-0.18%)
Dec 14, 2017 63.93 65.50 63.85 64.19 7,189,560 -0.25(-0.38%)
Dec 13, 2017 63.03 65.64 62.94 64.43 9,052,124 +2.39(+3.85%)
Dec 12, 2017 61.55 62.43 59.71 62.04 7,505,729 -0.05(-0.07%)
Dec 11, 2017 58.55 62.11 58.38 62.09 9,838,899 +4.19(+7.23%)
Dec 08, 2017 58.79 59.31 57.65 57.90 9,442,366 +0.21(+0.36%)
Dec 07, 2017 57.78 58.26 57.00 57.69 6,247,620 +0.37(+0.65%)
Dec 06, 2017 56.19 57.90 56.18 57.32 8,136,655 +0.05(+0.09%)
Dec 05, 2017 59.07 56.95 57.26 7,761,168 -1.97(-3.32%)
Dec 04, 2017 58.71 60.48 58.29 59.23 7,456,345 +0.90(+1.55%)
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.