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
)
96.38
+2.26 (+2.40%)
Streaming Delayed Price
Updated: 9:58 AM EDT, Apr 26, 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 (%)
Jun 30, 2004
0.4386
0.4402
0.4144
0.4223
53,449,504
-0.01(-3.25%)
Jun 29, 2004
0.4400
0.4493
0.4322
0.4365
22,866,372
-0.00(-0.63%)
Jun 28, 2004
0.4374
0.4550
0.4372
0.4392
30,238,044
+0.00(+0.49%)
Jun 25, 2004
0.4403
0.4458
0.4341
0.4371
22,391,570
-0.00(-0.19%)
Jun 24, 2004
0.4337
0.4482
0.4330
0.4379
26,963,376
+0.01(+1.16%)
Jun 23, 2004
0.4310
0.4392
0.4256
0.4329
33,566,552
+0.00(+0.90%)
Jun 22, 2004
0.4117
0.4372
0.4117
0.4290
28,236,042
+0.01(+3.07%)
Jun 21, 2004
0.4244
0.4262
0.4127
0.4163
27,477,338
-0.01(-1.21%)
Jun 18, 2004
0.4331
0.4419
0.4178
0.4214
40,874,588
-0.01(-2.57%)
Jun 17, 2004
0.4439
0.4440
0.4316
0.4325
23,040,140
-0.01(-2.53%)
Jun 16, 2004
0.4394
0.4505
0.4372
0.4437
26,921,770
+0.00(+0.53%)
Jun 15, 2004
0.4495
0.4502
0.4366
0.4414
54,903,280
-0.01(-2.22%)
Jun 14, 2004
0.4607
0.4630
0.4443
0.4514
26,229,146
-0.02(-3.30%)
Jun 10, 2004
0.4649
0.4734
0.4537
0.4668
24,895,296
+0.00(+0.29%)
Jun 09, 2004
0.4760
0.4852
0.4601
0.4655
26,841,006
-0.02(-3.41%)
Jun 08, 2004
0.4775
0.4886
0.4752
0.4819
23,652,000
-0.00(-0.49%)
Jun 07, 2004
0.4812
0.4957
0.4660
0.4843
48,052,912
+0.01(+1.76%)
Jun 04, 2004
0.4730
0.4859
0.4679
0.4759
34,506,368
+0.01(+3.19%)
Jun 03, 2004
0.4700
0.4830
0.4581
0.4612
41,138,912
-0.01(-2.69%)
Jun 02, 2004
0.4904
0.4995
0.4699
0.4740
100,848,952
-0.02(-4.15%)
Jun 01, 2004
0.4574
0.4998
0.4564
0.4945
87,762,528
+0.03(+7.46%)
May 28, 2004
0.4391
0.4619
0.4382
0.4602
52,404,448
+0.02(+4.52%)
May 27, 2004
0.4433
0.4521
0.4295
0.4403
41,547,636
-0.00(-0.58%)
May 26, 2004
0.4418
0.4497
0.4296
0.4428
51,954,124
+0.00(+0.14%)
May 25, 2004
0.4137
0.4533
0.4117
0.4422
75,486,200
+0.03(+6.60%)
May 24, 2004
0.4083
0.4218
0.4071
0.4148
43,835,984
+0.02(+3.99%)
May 21, 2004
0.3991
0.4037
0.3953
0.3989
17,173,642
+0.00(+0.46%)
May 20, 2004
0.3989
0.4073
0.3935
0.3970
23,483,126
-0.00(-0.28%)
May 19, 2004
0.4026
0.4180
0.3981
0.3982
45,101,308
+0.00(+0.57%)
May 18, 2004
0.3937
0.3974
0.3831
0.3959
33,777,032
+0.01(+1.89%)
May 17, 2004
0.3713
0.3933
0.3680
0.3886
42,896,172
+0.01(+1.87%)
May 14, 2004
0.4050
0.4050
0.3795
0.3814
38,637,636
-0.02(-5.75%)
May 13, 2004
0.3992
0.4172
0.3941
0.4047
64,700,356
+0.00(+0.74%)
May 12, 2004
0.3989
0.4035
0.3787
0.4017
43,698,928
+0.00(+0.38%)
May 11, 2004
0.3870
0.4076
0.3841
0.4002
52,641,852
+0.02(+5.35%)
May 10, 2004
0.3816
0.3901
0.3649
0.3799
55,706,036
-0.01(-3.02%)
May 07, 2004
0.4067
0.4204
0.3903
0.3917
45,918,752
-0.02(-4.15%)
May 06, 2004
0.4014
0.4121
0.3953
0.4087
49,697,588
+0.00(+0.40%)
May 05, 2004
0.4281
0.4290
0.4068
0.4071
52,360,396
-0.02(-4.60%)
May 04, 2004
0.4278
0.4348
0.4163
0.4267
47,962,356
+0.00(+0.41%)
May 03, 2004
0.4214
0.4386
0.4127
0.4249
39,354,732
+0.01(+1.39%)
Apr 30, 2004
0.4623
0.4699
0.4137
0.4191
113,720,008
-0.03(-5.94%)
Apr 29, 2004
0.4340
0.4718
0.4313
0.4456
104,573,944
-0.02(-4.26%)
Apr 28, 2004
0.5008
0.5086
0.4553
0.4654
105,357,128
-0.05(-9.33%)
Apr 27, 2004
0.5067
0.5284
0.5053
0.5133
35,867,140
+0.01(+1.31%)
Apr 26, 2004
0.5241
0.5242
0.5016
0.5067
45,588,348
-0.02(-3.56%)
Apr 23, 2004
0.5363
0.5363
0.5201
0.5253
23,397,466
-0.01(-1.38%)
Apr 22, 2004
0.5046
0.5516
0.5012
0.5327
40,392,444
+0.03(+5.67%)
Apr 21, 2004
0.5038
0.5206
0.4870
0.5041
44,097,860
-0.00(-0.22%)
Apr 20, 2004
0.5340
0.5393
0.5015
0.5052
32,883,718
-0.03(-5.23%)
Apr 19, 2004
0.5284
0.5378
0.5180
0.5331
23,402,360
+0.01(+0.99%)
Apr 16, 2004
0.5260
0.5307
0.5077
0.5279
27,805,294
+0.00(+0.45%)
Apr 15, 2004
0.5455
0.5513
0.5184
0.5255
28,473,444
-0.02(-3.65%)
Apr 14, 2004
0.5517
0.5526
0.5337
0.5455
37,027,224
-0.02(-2.91%)
Apr 13, 2004
0.5738
0.5769
0.5504
0.5618
25,778,818
-0.01(-2.05%)
Apr 12, 2004
0.5764
0.5822
0.5691
0.5736
17,012,112
-0.00(-0.80%)
Apr 08, 2004
0.5676
0.5840
0.5619
0.5782
41,290,652
+0.03(+5.40%)
Apr 07, 2004
0.5412
0.5501
0.5366
0.5485
23,049,930
+0.01(+1.09%)
Apr 06, 2004
0.5466
0.5471
0.5375
0.5426
24,572,234
-0.01(-1.48%)
Apr 05, 2004
0.5537
0.5671
0.5475
0.5508
28,742,662
-0.00(-0.55%)
Apr 02, 2004
0.5313
0.5583
0.5301
0.5538
52,972,256
+0.03(+6.56%)
Apr 01, 2004
0.5092
0.5240
0.5087
0.5197
24,273,648
+0.01(+2.19%)
Mar 31, 2004
0.5158
0.5273
0.5056
0.5086
25,279,542
-0.01(-1.37%)
Mar 30, 2004
0.5168
0.5291
0.5152
0.5156
29,516,050
+0.00(+0.76%)
Mar 29, 2004
0.5015
0.5174
0.5006
0.5118
37,450,632
+0.02(+3.49%)
Mar 26, 2004
0.4862
0.5010
0.4806
0.4945
32,364,862
+0.01(+1.49%)
Mar 25, 2004
0.4735
0.4872
0.4701
0.4872
30,211,122
+0.02(+4.03%)
Mar 24, 2004
0.4792
0.4872
0.4678
0.4683
41,195,204
-0.01(-1.71%)
Mar 23, 2004
0.4791
0.4848
0.4583
0.4765
36,153,492
+0.01(+1.74%)
Mar 22, 2004
0.4810
0.4826
0.4643
0.4683
34,787,824
-0.02(-4.34%)
Mar 19, 2004
0.4945
0.4961
0.4883
0.4896
26,755,344
-0.00(-0.04%)
Mar 18, 2004
0.4888
0.4947
0.4781
0.4898
38,534,844
-0.00(-0.31%)
Mar 17, 2004
0.4864
0.4978
0.4766
0.4913
56,215,104
+0.02(+3.53%)
Mar 16, 2004
0.4689
0.4814
0.4649
0.4746
73,344,696
+0.01(+2.38%)
Mar 15, 2004
0.5026
0.5123
0.4522
0.4635
174,394,336
-0.05(-10.14%)
Mar 12, 2004
0.5227
0.5301
0.5090
0.5158
60,564,192
+0.00(+0.02%)
Mar 11, 2004
0.4986
0.5307
0.4916
0.5157
94,882,112
+0.02(+3.44%)
Mar 10, 2004
0.5363
0.5373
0.4985
0.4986
102,877,872
-0.04(-7.64%)
Mar 09, 2004
0.5535
0.5576
0.5337
0.5399
56,709,484
-0.01(-2.63%)
Mar 08, 2004
0.5778
0.5870
0.5536
0.5545
60,689,012
-0.03(-4.71%)
Mar 05, 2004
0.5843
0.5964
0.5758
0.5818
52,450,952
-0.01(-2.43%)
Mar 04, 2004
0.5691
0.5975
0.5681
0.5963
91,857,080
+0.03(+4.62%)
Mar 03, 2004
0.5572
0.5741
0.5491
0.5700
56,565,088
+0.01(+1.90%)
Mar 02, 2004
0.5771
0.5888
0.5590
0.5594
78,330,112
-0.02(-3.98%)
Mar 01, 2004
0.5438
0.5924
0.5429
0.5825
120,682,952
+0.04(+7.54%)
Feb 27, 2004
0.5271
0.5487
0.5266
0.5417
88,937,296
+0.02(+3.66%)
Feb 26, 2004
0.5222
0.5268
0.5102
0.5226
67,754,752
+0.01(+1.93%)
Feb 25, 2004
0.4954
0.5148
0.4944
0.5127
40,779,140
+0.02(+3.48%)
Feb 24, 2004
0.5026
0.5095
0.4936
0.4954
36,168,176
-0.01(-2.16%)
Feb 23, 2004
0.5235
0.5255
0.5041
0.5063
70,689,224
-0.00(-0.82%)
Feb 20, 2004
0.4984
0.5133
0.4846
0.5105
90,721,472
+0.02(+3.16%)
Feb 19, 2004
0.5227
0.5293
0.4897
0.4949
114,045,512
-0.03(-5.85%)
Feb 18, 2004
0.4624
0.5304
0.4592
0.5257
261,843,584
+0.10(+24.60%)
Feb 17, 2004
0.4168
0.4276
0.4075
0.4219
74,201,296
+0.00(+1.15%)
Feb 13, 2004
0.4324
0.4358
0.4168
0.4171
38,013,540
-0.01(-2.88%)
Feb 12, 2004
0.4314
0.4387
0.4290
0.4294
25,470,442
-0.00(-0.61%)
Feb 11, 2004
0.4403
0.4484
0.4312
0.4321
27,780,820
-0.01(-1.63%)
Feb 10, 2004
0.4325
0.4415
0.4316
0.4392
22,746,448
+0.01(+1.61%)
Feb 09, 2004
0.4288
0.4464
0.4260
0.4323
35,137,804
+0.01(+1.98%)
Feb 06, 2004
0.4246
0.4284
0.4163
0.4239
31,197,438
+0.00(+0.31%)
Feb 05, 2004
0.4208
0.4307
0.4118
0.4226
43,777,248
+0.01(+1.42%)
Feb 04, 2004
0.4526
0.4590
0.4150
0.4167
81,558,280
-0.04(-7.90%)
Feb 03, 2004
0.4515
0.4676
0.4445
0.4524
93,286,384
-0.03(-6.46%)
Feb 02, 2004
0.4816
0.4969
0.4816
0.4837
41,048,356
+0.00(+0.79%)
Jan 30, 2004
0.4659
0.4860
0.4612
0.4799
87,769,864
+0.03(+7.70%)
Jan 29, 2004
0.4646
0.4697
0.4376
0.4456
46,826,748
-0.01(-3.17%)
Jan 28, 2004
0.4887
0.4939
0.4558
0.4602
32,337,942
-0.02(-5.02%)
Jan 27, 2004
0.4862
0.5053
0.4831
0.4845
33,397,680
-0.01(-1.43%)
Jan 26, 2004
0.4791
0.4961
0.4767
0.4915
46,195,312
+0.01(+2.38%)
Jan 23, 2004
0.4904
0.4946
0.4770
0.4801
24,768,028
-0.01(-1.61%)
Jan 22, 2004
0.4892
0.5036
0.4832
0.4880
35,600,372
+0.00(+0.15%)
Jan 21, 2004
0.4942
0.5054
0.4854
0.4872
30,849,902
-0.01(-2.41%)
Jan 20, 2004
0.5026
0.5081
0.4924
0.4993
37,435,944
-0.00(-0.14%)
Jan 16, 2004
0.5009
0.5056
0.4978
0.5000
29,564,998
+0.00(+0.43%)
Jan 15, 2004
0.4902
0.5003
0.4772
0.4979
62,037,792
+0.01(+1.31%)
Jan 14, 2004
0.5005
0.5030
0.4821
0.4914
74,120,288
+0.01(+2.21%)
Jan 13, 2004
0.4766
0.4975
0.4760
0.4808
102,220,368
+0.01(+1.31%)
Jan 12, 2004
0.4574
0.4750
0.4523
0.4746
43,878,960
+0.02(+4.52%)
Jan 09, 2004
0.4520
0.4667
0.4476
0.4540
50,942,744
-0.00(-0.13%)
Jan 08, 2004
0.4694
0.4699
0.4511
0.4547
53,225,440
-0.01(-1.24%)
Jan 07, 2004
0.4354
0.4651
0.4290
0.4604
88,251,816
+0.02(+5.35%)
Jan 06, 2004
0.4350
0.4433
0.4268
0.4370
53,209,656
-0.00(-0.16%)
Jan 05, 2004
0.4280
0.4452
0.4219
0.4377
107,133,960
+0.02(+4.74%)
Jan 02, 2004
0.3820
0.4198
0.3793
0.4179
97,990,352
+0.04(+10.81%)
Dec 31, 2003
0.3794
0.3826
0.3754
0.3771
26,872,822
-0.00(-0.22%)
Dec 30, 2003
0.3844
0.3871
0.3769
0.3779
26,827,886
-0.01(-1.36%)
Dec 29, 2003
0.3892
0.3920
0.3774
0.3832
38,733,524
-0.00(-0.27%)
Dec 26, 2003
0.3900
0.4009
0.3808
0.3842
29,248,546
-0.01(-1.47%)
Dec 24, 2003
0.3730
0.3928
0.3723
0.3899
29,064,914
+0.01(+3.50%)
Dec 23, 2003
0.3796
0.3825
0.3706
0.3767
39,076,560
+0.00(+0.05%)
Dec 22, 2003
0.3703
0.3769
0.3602
0.3765
92,802,256
+0.01(+1.40%)
Dec 19, 2003
0.3883
0.3899
0.3688
0.3713
79,112,752
-0.02(-4.09%)
Dec 18, 2003
0.3921
0.3999
0.3810
0.3871
81,240,896
-0.00(-0.89%)
Dec 17, 2003
0.3820
0.3981
0.3805
0.3906
45,982,116
+0.00(+1.03%)
Dec 16, 2003
0.3984
0.4030
0.3785
0.3866
68,157,112
-0.01(-2.95%)
Dec 15, 2003
0.4259
0.4267
0.3963
0.3984
65,597,780
-0.01(-3.44%)
Dec 12, 2003
0.4162
0.4238
0.4101
0.4126
36,897,876
-0.00(-0.57%)
Dec 11, 2003
0.3980
0.4183
0.3984
0.4149
49,540,660
+0.02(+4.26%)
Dec 10, 2003
0.4107
0.4148
0.3906
0.3980
97,765,600
-0.01(-2.14%)
Dec 09, 2003
0.4331
0.4372
0.4060
0.4067
97,248,456
-0.03(-6.26%)
Dec 08, 2003
0.4515
0.4570
0.4315
0.4338
60,145,048
-0.02(-3.91%)
Dec 05, 2003
0.4577
0.4625
0.4492
0.4515
30,733,868
-0.01(-1.36%)
Dec 04, 2003
0.4535
0.4597
0.4426
0.4577
64,420,812
+0.01(+1.73%)
Dec 03, 2003
0.4852
0.4871
0.4495
0.4500
81,666,264
-0.03(-6.75%)
Dec 02, 2003
0.4733
0.4866
0.4733
0.4825
45,343,556
+0.01(+1.16%)
Dec 01, 2003
0.4814
0.4891
0.4719
0.4770
74,041,088
+0.00(+0.11%)
Nov 28, 2003
0.4680
0.4773
0.4679
0.4765
19,822,304
+0.01(+1.61%)
Nov 26, 2003
0.4714
0.4790
0.4599
0.4690
62,228,792
+0.00(+0.44%)
Nov 25, 2003
0.4648
0.4775
0.4630
0.4669
102,094,528
+0.01(+1.65%)
Nov 24, 2003
0.4314
0.4605
0.4294
0.4594
97,777,128
+0.04(+8.60%)
Nov 21, 2003
0.4270
0.4361
0.4193
0.4230
57,869,544
-0.00(-0.93%)
Nov 20, 2003
0.4152
0.4403
0.4138
0.4270
123,091,008
+0.01(+1.95%)
Nov 19, 2003
0.4176
0.4216
0.4088
0.4188
74,950,480
+0.01(+1.49%)
Nov 18, 2003
0.4243
0.4334
0.4118
0.4127
82,000,040
-0.00(-0.47%)
Nov 17, 2003
0.4108
0.4314
0.4035
0.4146
101,568,448
-0.00(-1.05%)
Nov 14, 2003
0.4326
0.4382
0.4157
0.4190
51,297,036
-0.01(-2.59%)
Nov 13, 2003
0.4355
0.4459
0.4281
0.4301
64,043,440
-0.01(-1.59%)
Nov 12, 2003
0.4188
0.4415
0.4168
0.4371
104,307,344
+0.02(+4.98%)
Nov 11, 2003
0.4316
0.4380
0.4137
0.4164
97,964,968
-0.02(-3.98%)
Nov 10, 2003
0.4503
0.4546
0.4316
0.4336
87,857,288
-0.01(-1.85%)
Nov 07, 2003
0.4290
0.4551
0.4168
0.4418
181,346,832
+0.01(+3.07%)
Nov 06, 2003
0.4497
0.4526
0.4255
0.4286
114,797,000
-0.02(-4.07%)
Nov 05, 2003
0.4648
0.4737
0.4437
0.4468
106,749,248
-0.01(-3.14%)
Nov 04, 2003
0.4592
0.4824
0.4546
0.4613
160,457,136
-0.00(-0.59%)
Nov 03, 2003
0.4734
0.4775
0.4597
0.4641
114,717,160
-0.00(-0.04%)
Oct 31, 2003
0.4659
0.4847
0.4577
0.4643
205,225,040
-0.01(-1.71%)
Oct 30, 2003
0.5173
0.5268
0.4681
0.4724
243,691,952
-0.04(-8.68%)
Oct 29, 2003
0.5388
0.5535
0.5007
0.5173
483,887,168
-0.15(-22.60%)
Oct 27, 2003
0.6840
0.6840
0.6553
0.6684
116,174,784
+0.01(+1.36%)
Oct 24, 2003
0.6129
0.6688
0.6119
0.6594
192,037,888
+0.06(+9.78%)
Oct 23, 2003
0.6098
0.6276
0.5736
0.6006
168,809,296
-0.01(-2.10%)
Oct 22, 2003
0.6015
0.6342
0.5971
0.6135
169,969,376
+0.01(+0.94%)
Oct 21, 2003
0.6939
0.7106
0.6069
0.6078
251,159,712
-0.08(-11.92%)
Oct 20, 2003
0.6624
0.6931
0.6475
0.6900
111,222,208
+0.04(+5.70%)
Oct 17, 2003
0.6838
0.6868
0.6480
0.6528
98,599,368
-0.03(-4.84%)
Oct 16, 2003
0.6552
0.6880
0.6394
0.6860
107,681,552
+0.03(+4.71%)
Oct 15, 2003
0.7048
0.7058
0.6446
0.6552
107,786,176
-0.04(-5.95%)
Oct 14, 2003
0.7076
0.7168
0.6922
0.6966
74,394,424
-0.02(-2.57%)
Oct 13, 2003
0.7306
0.7319
0.7028
0.7150
67,060,540
-0.00(-0.38%)
Oct 10, 2003
0.7007
0.7207
0.6885
0.7178
104,628,472
+0.02(+3.54%)
Oct 09, 2003
0.7125
0.7355
0.6844
0.6933
139,385,552
+0.00(+0.03%)
Oct 08, 2003
0.6742
0.6997
0.6577
0.6931
96,984,992
+0.02(+3.05%)
Oct 07, 2003
0.6720
0.6884
0.6569
0.6725
89,169,896
-0.00(-0.53%)
Oct 06, 2003
0.6410
0.6762
0.6375
0.6761
72,734,792
+0.04(+7.00%)
Oct 03, 2003
0.6257
0.6415
0.6129
0.6319
114,566,992
+0.03(+4.87%)
Oct 02, 2003
0.5607
0.6104
0.5604
0.6026
114,546,208
+0.04(+7.49%)
Oct 01, 2003
0.5783
0.5858
0.5363
0.5606
161,463,584
-0.01(-1.75%)
Sep 30, 2003
0.6006
0.6087
0.5694
0.5706
133,775,920
-0.04(-5.94%)
Sep 29, 2003
0.5613
0.6086
0.5288
0.6067
213,064,960
+0.06(+10.12%)
Sep 26, 2003
0.6241
0.6350
0.5324
0.5509
170,354,336
-0.08(-12.78%)
Sep 25, 2003
0.6655
0.6706
0.6297
0.6316
105,205,408
-0.03(-4.54%)
Sep 24, 2003
0.6903
0.7060
0.6617
0.6616
88,282,016
-0.03(-4.16%)
Sep 23, 2003
0.6782
0.7002
0.6645
0.6903
60,278,944
+0.02(+2.33%)
Sep 22, 2003
0.6383
0.6758
0.6338
0.6746
64,666,556
+0.02(+3.51%)
Sep 19, 2003
0.6573
0.6622
0.6446
0.6517
35,013,820
-0.00(-0.58%)
Sep 18, 2003
0.6257
0.6593
0.6231
0.6555
45,729,124
+0.03(+4.65%)
Sep 17, 2003
0.6353
0.6425
0.6190
0.6264
50,544,644
-0.01(-1.59%)
Sep 16, 2003
0.6296
0.6374
0.6149
0.6365
64,850,532
+0.01(+2.08%)
Sep 15, 2003
0.6096
0.6268
0.6089
0.6235
47,360,288
+0.02(+3.02%)
Sep 12, 2003
0.5992
0.6092
0.5925
0.6052
30,193,990
+0.01(+1.02%)
Sep 11, 2003
0.5926
0.6022
0.5736
0.5991
47,636,848
+0.01(+1.23%)
Sep 10, 2003
0.5889
0.6131
0.5855
0.5918
68,626,040
+0.00(+0.21%)
Sep 09, 2003
0.5786
0.6072
0.5773
0.5906
61,207,868
+0.01(+1.15%)
Sep 08, 2003
0.5695
0.5858
0.5603
0.5839
43,613,268
+0.02(+2.90%)
Sep 05, 2003
0.5716
0.5812
0.5587
0.5674
32,394,306
-0.00(-0.73%)
Sep 04, 2003
0.5618
0.5823
0.5584
0.5716
43,941,224
+0.01(+1.19%)
Sep 03, 2003
0.5881
0.5950
0.5632
0.5649
70,821,392
-0.02(-3.49%)
Sep 02, 2003
0.5229
0.5881
0.5189
0.5853
110,088,016
+0.06(+12.35%)
Aug 29, 2003
0.5071
0.5276
0.5051
0.5210
30,120,566
+0.01(+2.00%)
Aug 28, 2003
0.5021
0.5199
0.4918
0.5107
33,823,532
+0.01(+2.21%)
Aug 27, 2003
0.5026
0.5081
0.4934
0.4997
26,537,524
-0.00(-0.10%)
Aug 26, 2003
0.4683
0.5008
0.4632
0.5002
57,096,180
+0.03(+5.27%)
Aug 25, 2003
0.4852
0.4867
0.4698
0.4752
33,684,028
-0.01(-2.76%)
Aug 22, 2003
0.5003
0.5054
0.4844
0.4887
45,813,512
-0.01(-1.54%)
Aug 21, 2003
0.5301
0.5301
0.4954
0.4963
87,375,832
-0.03(-5.10%)
Aug 20, 2003
0.4742
0.5259
0.4710
0.5230
74,994,264
+0.03(+6.53%)
Aug 19, 2003
0.5010
0.5073
0.4837
0.4909
51,124,444
-0.00(-0.41%)
Aug 18, 2003
0.4596
0.5005
0.4577
0.4930
64,502,116
+0.04(+8.40%)
Aug 15, 2003
0.4527
0.4643
0.4402
0.4548
17,107,562
+0.00(+0.25%)
Aug 14, 2003
0.4636
0.4641
0.4477
0.4536
31,948,800
-0.01(-1.99%)
Aug 13, 2003
0.4638
0.4705
0.4581
0.4628
36,882,824
-0.00(-0.13%)
Aug 12, 2003
0.4556
0.4647
0.4443
0.4634
33,566,552
+0.00(+0.93%)
Aug 11, 2003
0.4647
0.4731
0.4477
0.4592
66,969,128
+0.00(+0.36%)
Aug 08, 2003
0.4391
0.4592
0.3964
0.4575
143,338,848
+0.03(+5.86%)
Aug 07, 2003
0.4367
0.4442
0.4121
0.4322
78,305,640
-0.02(-4.58%)
Aug 06, 2003
0.4791
0.4816
0.4439
0.4529
57,296,868
-0.02(-4.23%)
Aug 05, 2003
0.4814
0.5026
0.4668
0.4729
59,147,128
-0.00(-0.96%)
Aug 04, 2003
0.4874
0.4893
0.4618
0.4775
59,259,712
-0.01(-2.87%)
Aug 01, 2003
0.5154
0.5195
0.5067
0.4916
44,582,500
-0.02(-4.62%)
Jul 31, 2003
0.5143
0.5236
0.5005
0.5154
63,804,596
+0.00(+0.52%)
Jul 30, 2003
0.5138
0.5195
0.4985
0.5128
58,926,860
-0.01(-1.10%)
Jul 29, 2003
0.5254
0.5333
0.5025
0.5185
220,112,400
+0.06(+14.30%)
Jul 28, 2003
0.4412
0.4614
0.4341
0.4536
107,638,136
+0.02(+5.56%)
Jul 25, 2003
0.4213
0.4314
0.3994
0.4297
64,100,736
+0.01(+2.99%)
Jul 24, 2003
0.3856
0.4186
0.3779
0.4173
99,894,456
+0.05(+14.56%)
Jul 23, 2003
0.3606
0.3703
0.3549
0.3642
57,509,796
-0.02(-5.04%)
Jul 22, 2003
0.3977
0.4006
0.3695
0.3836
38,069,832
-0.01(-1.96%)
Jul 21, 2003
0.3974
0.4090
0.3853
0.3912
44,225,128
-0.01(-1.36%)
Jul 18, 2003
0.3658
0.3980
0.3584
0.3966
54,325,684
+0.04(+11.29%)
Jul 17, 2003
0.3711
0.3857
0.3463
0.3564
78,305,640
-0.04(-9.26%)
Jul 16, 2003
0.4002
0.4002
0.3810
0.3927
28,698,608
-0.00(-0.57%)
Jul 15, 2003
0.4118
0.4131
0.3913
0.3950
43,062,596
-0.01(-3.28%)
Jul 14, 2003
0.4224
0.4256
0.4036
0.4084
50,796,488
+0.00(+0.35%)
Jul 11, 2003
0.3911
0.4076
0.3723
0.4070
61,236,404
+0.02(+4.59%)
Jul 10, 2003
0.4130
0.4255
0.3873
0.3891
70,561,960
-0.03(-8.22%)
Jul 09, 2003
0.3983
0.4262
0.3933
0.4239
64,969,576
+0.03(+7.10%)
Jul 08, 2003
0.3994
0.4080
0.3897
0.3958
85,342,016
-0.00(-1.02%)
Jul 07, 2003
0.3899
0.4004
0.3788
0.3999
43,099,308
+0.02(+4.04%)
Jul 03, 2003
0.3720
0.3868
0.3652
0.3844
23,226,146
+0.01(+1.98%)
Jul 02, 2003
0.3986
0.4024
0.3752
0.3769
62,830,516
-0.01(-3.25%)
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
.