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
)
79.27
-0.19 (-0.24%)
Streaming Delayed Price
Updated: 9:53 AM EDT, Sep 20, 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 (%)
Apr 29, 2005
2.290
2.302
2.256
2.256
40,408,692
-0.02(-0.90%)
Apr 28, 2005
2.264
2.370
2.238
2.277
90,282,568
+0.01(+0.38%)
Apr 27, 2005
2.353
2.357
2.187
2.268
186,002,576
-0.02(-0.90%)
Apr 26, 2005
2.307
2.357
2.252
2.289
146,425,696
-0.10(-3.99%)
Apr 25, 2005
2.449
2.449
2.360
2.384
63,655,732
-0.04(-1.55%)
Apr 22, 2005
2.421
2.464
2.383
2.421
50,206,600
-0.00(-0.19%)
Apr 21, 2005
2.337
2.436
2.308
2.426
75,327,408
+0.10(+4.12%)
Apr 20, 2005
2.376
2.376
2.318
2.330
50,600,616
-0.01(-0.47%)
Apr 19, 2005
2.293
2.353
2.271
2.341
77,069,840
+0.06(+2.52%)
Apr 18, 2005
2.267
2.362
2.267
2.283
70,108,864
-0.00(-0.04%)
Apr 15, 2005
2.284
2.298
2.267
2.284
50,267,888
-0.00(-0.18%)
Apr 14, 2005
2.330
2.353
2.276
2.288
101,647,784
-0.03(-1.24%)
Apr 13, 2005
2.277
2.341
2.275
2.317
100,553,288
+0.04(+1.85%)
Apr 12, 2005
2.254
2.287
2.249
2.275
64,697,688
+0.01(+0.44%)
Apr 11, 2005
2.231
2.279
2.215
2.265
63,104,108
+0.03(+1.56%)
Apr 08, 2005
2.249
2.283
2.229
2.230
56,011,792
-0.02(-1.07%)
Apr 07, 2005
2.241
2.287
2.241
2.254
79,757,920
+0.00(+0.20%)
Apr 06, 2005
2.224
2.268
2.208
2.250
95,693,744
+0.04(+1.90%)
Apr 05, 2005
2.225
2.236
2.197
2.208
38,797,600
-0.01(-0.37%)
Apr 04, 2005
2.152
2.234
2.135
2.216
66,588,976
+0.05(+2.47%)
Apr 01, 2005
2.243
2.243
2.151
2.163
112,006,072
-0.04(-1.80%)
Mar 31, 2005
2.185
2.237
2.178
2.202
71,142,064
+0.02(+0.75%)
Mar 30, 2005
2.147
2.206
2.139
2.186
65,196,780
+0.04(+2.00%)
Mar 29, 2005
2.147
2.163
2.111
2.143
66,448,880
+0.00(+0.17%)
Mar 28, 2005
2.079
2.170
2.079
2.139
55,197,488
+0.06(+2.92%)
Mar 24, 2005
2.076
2.111
2.074
2.079
40,610,080
+0.00(+0.13%)
Mar 23, 2005
2.065
2.147
2.065
2.076
54,059,216
+0.00(+0.09%)
Mar 22, 2005
2.060
2.100
2.059
2.074
64,522,572
+0.01(+0.40%)
Mar 21, 2005
2.084
2.111
2.043
2.066
75,844,008
-0.01(-0.29%)
Mar 18, 2005
2.058
2.084
2.058
2.072
69,460,928
+0.01(+0.33%)
Mar 17, 2005
2.067
2.087
2.051
2.065
63,568,172
-0.00(-0.11%)
Mar 16, 2005
2.051
2.097
2.025
2.067
52,754,580
+0.02(+1.03%)
Mar 15, 2005
2.020
2.103
2.017
2.046
53,630,172
-0.00(-0.04%)
Mar 14, 2005
2.067
2.067
2.017
2.047
43,035,476
-0.02(-0.99%)
Mar 11, 2005
2.033
2.103
2.033
2.068
43,158,060
-0.01(-0.26%)
Mar 10, 2005
2.056
2.096
1.976
2.073
100,640,848
+0.01(+0.58%)
Mar 09, 2005
2.117
2.159
2.056
2.061
79,556,528
-0.08(-3.61%)
Mar 08, 2005
2.120
2.193
2.107
2.138
69,741,112
+0.03(+1.25%)
Mar 07, 2005
2.093
2.143
2.081
2.112
57,088,772
+0.02(+0.92%)
Mar 04, 2005
2.113
2.113
2.053
2.093
87,445,640
-0.01(-0.63%)
Mar 03, 2005
2.066
2.144
2.053
2.106
92,147,584
+0.03(+1.45%)
Mar 02, 2005
1.992
2.092
1.992
2.076
131,199,104
+0.06(+3.04%)
Mar 01, 2005
1.942
2.044
1.931
2.015
251,821,024
+0.08(+3.89%)
Feb 28, 2005
1.905
1.951
1.894
1.939
50,968,364
+0.03(+1.60%)
Feb 25, 2005
1.898
1.919
1.875
1.909
47,492,256
+0.03(+1.80%)
Feb 24, 2005
1.864
1.894
1.800
1.875
68,059,976
+0.01(+0.42%)
Feb 23, 2005
1.935
1.981
1.863
1.867
164,638,064
+0.01(+0.57%)
Feb 22, 2005
1.902
1.910
1.857
1.857
252,048,672
+0.03(+1.42%)
Feb 18, 2005
1.824
1.850
1.807
1.831
63,375,540
+0.03(+1.44%)
Feb 17, 2005
1.821
1.838
1.793
1.804
47,404,696
+0.00(+0.00%)
Feb 16, 2005
1.851
1.851
1.791
1.804
61,011,436
-0.04(-2.18%)
Feb 15, 2005
1.841
1.868
1.819
1.845
51,073,436
+0.01(+0.80%)
Feb 14, 2005
1.759
1.881
1.729
1.830
91,569,688
+0.06(+3.43%)
Feb 11, 2005
1.763
1.804
1.715
1.769
80,808,632
-0.01(-0.44%)
Feb 10, 2005
1.817
1.837
1.761
1.777
91,412,080
-0.03(-1.62%)
Feb 09, 2005
1.887
1.904
1.772
1.806
95,825,080
-0.08(-4.10%)
Feb 08, 2005
1.770
1.889
1.769
1.884
130,542,408
-0.02(-1.06%)
Feb 07, 2005
1.945
1.964
1.862
1.904
103,425,240
-0.08(-4.18%)
Feb 04, 2005
2.067
2.067
1.969
1.987
74,802,056
-0.01(-0.59%)
Feb 03, 2005
2.019
2.031
1.984
1.999
90,965,528
+0.01(+0.44%)
Feb 02, 2005
2.010
2.028
1.969
1.990
90,589,024
+0.06(+3.17%)
Feb 01, 2005
1.932
1.964
1.910
1.929
56,799,824
+0.00(+0.17%)
Jan 31, 2005
1.896
1.974
1.896
1.926
98,154,160
+0.04(+2.33%)
Jan 28, 2005
1.952
1.992
1.852
1.882
151,635,488
-0.10(-5.22%)
Jan 27, 2005
2.038
2.041
1.951
1.985
89,074,248
-0.05(-2.42%)
Jan 26, 2005
2.025
2.056
2.008
2.035
54,637,108
+0.01(+0.41%)
Jan 25, 2005
1.964
2.047
1.954
2.027
96,604,360
+0.07(+3.84%)
Jan 24, 2005
2.043
2.079
1.887
1.952
140,541,696
-0.11(-5.15%)
Jan 21, 2005
2.181
2.188
2.032
2.058
145,620,144
-0.12(-5.46%)
Jan 20, 2005
2.261
2.302
2.135
2.176
179,566,960
-0.13(-5.63%)
Jan 19, 2005
2.344
2.401
2.295
2.306
62,246,024
-0.03(-1.08%)
Jan 18, 2005
2.302
2.349
2.291
2.331
64,478,792
-0.01(-0.27%)
Jan 14, 2005
2.313
2.371
2.313
2.338
53,096,060
+0.01(+0.63%)
Jan 13, 2005
2.275
2.360
2.275
2.323
63,323,008
+0.04(+1.70%)
Jan 12, 2005
2.285
2.306
2.217
2.284
89,477,016
+0.00(+0.06%)
Jan 11, 2005
2.334
2.358
2.262
2.283
123,029,808
-0.09(-3.63%)
Jan 10, 2005
2.376
2.398
2.333
2.369
58,445,944
-0.00(-0.15%)
Jan 07, 2005
2.353
2.404
2.353
2.372
46,353,980
+0.00(+0.10%)
Jan 06, 2005
2.339
2.385
2.296
2.370
66,895,432
+0.03(+1.23%)
Jan 05, 2005
2.366
2.419
2.339
2.341
73,549,952
-0.03(-1.16%)
Jan 04, 2005
2.400
2.409
2.356
2.369
56,204,420
-0.03(-1.16%)
Jan 03, 2005
2.450
2.458
2.371
2.397
70,949,432
-0.02(-0.87%)
Dec 31, 2004
2.454
2.483
2.404
2.418
63,909,656
-0.05(-1.89%)
Dec 30, 2004
2.482
2.488
2.454
2.464
42,238,688
+0.01(+0.45%)
Dec 29, 2004
2.445
2.494
2.435
2.453
55,889,208
+0.02(+0.81%)
Dec 28, 2004
2.397
2.455
2.355
2.434
49,707,508
+0.06(+2.36%)
Dec 27, 2004
2.331
2.397
2.330
2.377
43,096,768
+0.06(+2.44%)
Dec 23, 2004
2.296
2.323
2.281
2.321
19,709,636
+0.01(+0.32%)
Dec 22, 2004
2.283
2.318
2.255
2.313
63,892,144
+0.02(+0.68%)
Dec 21, 2004
2.255
2.306
2.230
2.298
64,470,036
+0.06(+2.91%)
Dec 20, 2004
2.284
2.302
2.219
2.233
70,774,320
-0.05(-1.98%)
Dec 17, 2004
2.277
2.316
2.274
2.278
47,457,232
-0.01(-0.40%)
Dec 16, 2004
2.364
2.364
2.280
2.287
53,919,120
-0.06(-2.57%)
Dec 15, 2004
2.331
2.408
2.319
2.348
53,113,572
+0.03(+1.36%)
Dec 14, 2004
2.306
2.353
2.295
2.316
48,026,368
+0.00(+0.12%)
Dec 13, 2004
2.353
2.353
2.245
2.313
87,900,952
-0.03(-1.48%)
Dec 10, 2004
2.339
2.425
2.318
2.348
76,299,320
+0.02(+0.67%)
Dec 09, 2004
2.269
2.363
2.244
2.333
94,502,936
+0.04(+1.67%)
Dec 08, 2004
2.302
2.307
2.244
2.294
74,443,056
-0.01(-0.55%)
Dec 07, 2004
2.444
2.490
2.296
2.307
106,095,808
-0.15(-5.98%)
Dec 06, 2004
2.434
2.471
2.398
2.454
38,184,684
+0.03(+1.07%)
Dec 03, 2004
2.456
2.474
2.428
2.428
48,595,504
-0.02(-0.91%)
Dec 02, 2004
2.490
2.546
2.417
2.450
86,132,248
-0.04(-1.69%)
Dec 01, 2004
2.444
2.537
2.444
2.492
133,029,096
+0.07(+3.08%)
Nov 30, 2004
2.394
2.421
2.385
2.418
41,599,504
+0.02(+0.70%)
Nov 29, 2004
2.404
2.450
2.394
2.401
44,550,256
-0.02(-0.87%)
Nov 26, 2004
2.379
2.432
2.376
2.422
21,285,706
+0.01(+0.34%)
Nov 24, 2004
2.399
2.438
2.392
2.413
46,931,872
+0.01(+0.34%)
Nov 23, 2004
2.360
2.432
2.355
2.405
60,205,888
+0.05(+2.13%)
Nov 22, 2004
2.386
2.392
2.273
2.355
66,834,140
-0.04(-1.64%)
Nov 19, 2004
2.440
2.460
2.392
2.394
111,095,448
-0.00(-0.08%)
Nov 18, 2004
2.365
2.408
2.331
2.396
69,933,744
+0.01(+0.21%)
Nov 17, 2004
2.367
2.414
2.360
2.391
96,770,720
+0.02(+0.94%)
Nov 16, 2004
2.344
2.386
2.344
2.369
64,969,124
-0.03(-1.37%)
Nov 15, 2004
2.336
2.441
2.335
2.402
89,363,192
+0.03(+1.21%)
Nov 12, 2004
2.326
2.387
2.323
2.373
103,889,304
+0.03(+1.43%)
Nov 11, 2004
2.307
2.365
2.307
2.339
135,104,256
+0.03(+1.17%)
Nov 10, 2004
2.339
2.357
2.309
2.312
88,207,408
-0.03(-1.13%)
Nov 09, 2004
2.369
2.420
2.335
2.339
156,617,616
-0.03(-1.29%)
Nov 08, 2004
2.318
2.398
2.286
2.370
252,171,264
+0.14(+6.38%)
Nov 05, 2004
2.285
2.302
2.173
2.228
116,191,408
-0.06(-2.52%)
Nov 04, 2004
2.136
2.301
2.079
2.285
255,323,408
+0.05(+2.42%)
Nov 03, 2004
2.208
2.268
2.205
2.231
206,535,264
+0.03(+1.54%)
Nov 02, 2004
2.192
2.209
2.181
2.197
103,845,528
+0.02(+0.92%)
Nov 01, 2004
2.119
2.186
2.090
2.177
147,423,872
+0.05(+2.47%)
Oct 29, 2004
2.051
2.126
2.042
2.125
86,368,656
+0.02(+0.98%)
Oct 28, 2004
2.089
2.134
2.079
2.104
82,866,280
-0.01(-0.52%)
Oct 27, 2004
2.044
2.207
2.028
2.115
471,490,208
+0.25(+13.31%)
Oct 26, 2004
1.810
1.867
1.810
1.867
78,251,896
+0.05(+2.61%)
Oct 25, 2004
1.809
1.839
1.801
1.819
78,558,352
-0.01(-0.45%)
Oct 22, 2004
1.917
1.928
1.813
1.827
89,862,280
-0.06(-3.29%)
Oct 21, 2004
1.894
1.929
1.884
1.889
108,888,952
+0.02(+1.15%)
Oct 20, 2004
1.873
1.876
1.825
1.868
108,932,736
-0.03(-1.73%)
Oct 19, 2004
1.909
1.939
1.870
1.901
79,845,480
+0.02(+0.95%)
Oct 18, 2004
1.848
1.899
1.831
1.883
76,518,216
+0.03(+1.78%)
Oct 15, 2004
1.898
1.925
1.817
1.850
109,974,688
-0.04(-2.34%)
Oct 14, 2004
1.954
1.964
1.867
1.894
170,881,056
-0.05(-2.77%)
Oct 13, 2004
1.995
2.015
1.924
1.948
192,184,272
+0.01(+0.52%)
Oct 12, 2004
1.852
1.957
1.848
1.938
176,931,408
+0.07(+3.49%)
Oct 11, 2004
1.813
1.902
1.800
1.873
150,926,256
+0.09(+4.91%)
Oct 08, 2004
1.833
1.858
1.762
1.785
66,177,444
-0.06(-3.24%)
Oct 07, 2004
1.871
1.918
1.829
1.845
161,827,408
-0.02(-0.86%)
Oct 06, 2004
1.784
1.871
1.758
1.861
110,762,728
+0.08(+4.25%)
Oct 05, 2004
1.782
1.821
1.766
1.785
53,297,448
-0.00(-0.05%)
Oct 04, 2004
1.782
1.826
1.773
1.786
76,579,512
+0.04(+2.20%)
Oct 01, 2004
1.755
1.779
1.686
1.748
84,897,656
+0.01(+0.84%)
Sep 30, 2004
1.731
1.775
1.701
1.733
53,481,324
+0.01(+0.80%)
Sep 29, 2004
1.672
1.765
1.663
1.720
99,143,584
+0.05(+3.12%)
Sep 28, 2004
1.666
1.683
1.635
1.667
90,895,480
+0.01(+0.58%)
Sep 27, 2004
1.730
1.750
1.644
1.658
116,900,640
-0.09(-4.93%)
Sep 24, 2004
1.731
1.786
1.731
1.744
71,930,104
+0.00(+0.05%)
Sep 23, 2004
1.745
1.762
1.725
1.743
85,309,192
+0.01(+0.69%)
Sep 22, 2004
1.762
1.812
1.725
1.731
94,380,352
-0.05(-2.57%)
Sep 21, 2004
1.808
1.818
1.770
1.777
79,539,016
-0.01(-0.33%)
Sep 20, 2004
1.769
1.839
1.735
1.783
165,408,592
+0.00(+0.08%)
Sep 17, 2004
1.782
1.827
1.754
1.781
103,302,656
-0.00(-0.05%)
Sep 16, 2004
1.762
1.871
1.762
1.782
143,474,944
+0.03(+1.59%)
Sep 15, 2004
1.766
1.831
1.730
1.754
142,380,448
-0.04(-2.29%)
Sep 14, 2004
1.633
1.804
1.622
1.795
254,316,464
+0.15(+9.32%)
Sep 13, 2004
1.618
1.690
1.614
1.642
83,426,656
+0.02(+1.24%)
Sep 10, 2004
1.565
1.633
1.562
1.622
89,590,848
+0.07(+4.47%)
Sep 09, 2004
1.591
1.607
1.520
1.553
190,450,592
-0.08(-4.98%)
Sep 08, 2004
1.612
1.667
1.608
1.634
63,682,000
+0.01(+0.53%)
Sep 07, 2004
1.627
1.666
1.618
1.625
61,948,324
-0.00(-0.25%)
Sep 03, 2004
1.676
1.689
1.615
1.630
48,183,976
-0.05(-3.02%)
Sep 02, 2004
1.645
1.689
1.635
1.680
44,488,964
+0.04(+2.22%)
Sep 01, 2004
1.632
1.663
1.622
1.644
77,551,416
+0.01(+0.62%)
Aug 31, 2004
1.636
1.666
1.618
1.634
65,599,552
-0.00(-0.20%)
Aug 30, 2004
1.649
1.679
1.634
1.637
62,263,536
-0.01(-0.72%)
Aug 27, 2004
1.644
1.656
1.617
1.649
44,418,916
+0.01(+0.70%)
Aug 26, 2004
1.602
1.677
1.600
1.637
103,994,376
-0.02(-1.13%)
Aug 25, 2004
1.530
1.672
1.529
1.656
139,473,472
+0.15(+9.78%)
Aug 24, 2004
1.540
1.556
1.503
1.508
34,139,436
-0.03(-1.67%)
Aug 23, 2004
1.564
1.586
1.522
1.534
62,438,656
-0.02(-1.09%)
Aug 20, 2004
1.526
1.565
1.521
1.551
50,880,804
+0.03(+1.65%)
Aug 19, 2004
1.550
1.568
1.489
1.526
95,623,696
+1.15(+308.69%)
Aug 17, 2004
0.3636
0.3741
0.3617
0.3733
14,775,660
+0.01(+3.06%)
Aug 16, 2004
0.3430
0.3638
0.3406
0.3623
32,066,466
+0.02(+5.70%)
Aug 13, 2004
0.3494
0.3562
0.3215
0.3427
84,538,664
-0.01(-4.00%)
Aug 12, 2004
0.3643
0.3751
0.3566
0.3570
20,044,550
-0.01(-2.19%)
Aug 11, 2004
0.3540
0.3723
0.3464
0.3650
29,376,200
+0.00(+0.16%)
Aug 10, 2004
0.3616
0.3860
0.3483
0.3644
50,966,176
+0.01(+2.04%)
Aug 09, 2004
0.3690
0.3754
0.3556
0.3571
15,240,732
-0.01(-2.03%)
Aug 06, 2004
0.3633
0.3815
0.3559
0.3646
23,476,882
-0.01(-1.60%)
Aug 05, 2004
0.3751
0.3820
0.3680
0.3705
20,780,050
-0.00(-0.76%)
Aug 04, 2004
0.3786
0.3937
0.3733
0.3733
33,463,040
-0.01(-2.10%)
Aug 03, 2004
0.4156
0.4163
0.3813
0.3813
88,518,240
-0.05(-12.27%)
Aug 02, 2004
0.4194
0.4370
0.4170
0.4347
35,897,192
+0.01(+2.17%)
Jul 30, 2004
0.4308
0.4366
0.4187
0.4254
26,674,992
-0.00(-0.90%)
Jul 29, 2004
0.4282
0.4359
0.4197
0.4293
53,932,252
+0.02(+5.56%)
Jul 28, 2004
0.3785
0.4123
0.3780
0.4067
67,300,392
+0.03(+7.88%)
Jul 27, 2004
0.3763
0.3836
0.3636
0.3770
38,478,008
+0.00(+0.30%)
Jul 26, 2004
0.3804
0.3902
0.3660
0.3759
25,992,028
-0.01(-1.44%)
Jul 23, 2004
0.3820
0.3945
0.3731
0.3813
36,652,392
-0.00(-0.83%)
Jul 22, 2004
0.3664
0.3912
0.3500
0.3845
39,119,380
+0.02(+4.37%)
Jul 21, 2004
0.3786
0.3883
0.3684
0.3684
37,895,736
-0.01(-1.53%)
Jul 20, 2004
0.3667
0.3880
0.3624
0.3741
38,850,136
+0.01(+2.28%)
Jul 19, 2004
0.3723
0.3834
0.3495
0.3658
49,528,012
-0.00(-1.26%)
Jul 16, 2004
0.3905
0.3955
0.3668
0.3705
32,819,476
-0.02(-4.98%)
Jul 15, 2004
0.3954
0.3988
0.3863
0.3899
19,963,558
-0.00(-0.96%)
Jul 14, 2004
0.3740
0.3997
0.3675
0.3937
40,818,036
+0.02(+4.45%)
Jul 13, 2004
0.3886
0.3912
0.3719
0.3769
18,256,148
-0.01(-2.02%)
Jul 12, 2004
0.3769
0.3857
0.3741
0.3847
18,398,432
+0.00(+0.90%)
Jul 09, 2004
0.3882
0.3882
0.3700
0.3812
22,614,422
+0.00(+1.15%)
Jul 08, 2004
0.3770
0.3926
0.3767
0.3769
54,652,428
-0.00(-0.84%)
Jul 07, 2004
0.3725
0.3860
0.3451
0.3801
192,265,264
-0.05(-11.75%)
Jul 06, 2004
0.4448
0.4452
0.4249
0.4307
41,032,556
-0.01(-2.96%)
Jul 02, 2004
0.4488
0.4532
0.4376
0.4438
25,530,152
-0.01(-1.32%)
Jul 01, 2004
0.4643
0.4708
0.4367
0.4498
69,590,072
-0.02(-4.74%)
Jun 30, 2004
0.4904
0.4921
0.4633
0.4721
47,805,280
-0.02(-3.25%)
Jun 29, 2004
0.4919
0.5024
0.4832
0.4880
20,451,702
-0.00(-0.63%)
Jun 28, 2004
0.4890
0.5087
0.4888
0.4911
27,044,930
+0.00(+0.49%)
Jun 25, 2004
0.4922
0.4984
0.4854
0.4887
20,027,038
-0.00(-0.19%)
Jun 24, 2004
0.4849
0.5011
0.4841
0.4896
24,116,066
+0.01(+1.16%)
Jun 23, 2004
0.4818
0.4911
0.4759
0.4840
30,021,952
+0.00(+0.90%)
Jun 22, 2004
0.4603
0.4888
0.4603
0.4797
25,254,340
+0.01(+3.07%)
Jun 21, 2004
0.4745
0.4765
0.4614
0.4654
24,575,754
-0.01(-1.21%)
Jun 18, 2004
0.4842
0.4941
0.4671
0.4711
36,558,268
-0.01(-2.57%)
Jun 17, 2004
0.4963
0.4965
0.4825
0.4836
20,607,120
-0.01(-2.53%)
Jun 16, 2004
0.4913
0.5037
0.4888
0.4961
24,078,854
+0.00(+0.53%)
Jun 15, 2004
0.5025
0.5033
0.4881
0.4935
49,105,536
-0.01(-2.22%)
Jun 14, 2004
0.5151
0.5177
0.4968
0.5047
23,459,370
-0.02(-3.30%)
Jun 10, 2004
0.5198
0.5292
0.5073
0.5219
22,266,372
+0.00(+0.29%)
Jun 09, 2004
0.5322
0.5425
0.5144
0.5204
24,006,616
-0.02(-3.41%)
Jun 08, 2004
0.5339
0.5463
0.5313
0.5388
21,154,368
-0.00(-0.49%)
Jun 07, 2004
0.5380
0.5543
0.5210
0.5415
42,978,564
+0.01(+1.76%)
Jun 04, 2004
0.5289
0.5433
0.5232
0.5321
30,862,522
+0.02(+3.19%)
Jun 03, 2004
0.5255
0.5400
0.5122
0.5157
36,794,676
-0.01(-2.69%)
Jun 02, 2004
0.5483
0.5585
0.5254
0.5299
90,199,384
-0.02(-4.15%)
Jun 01, 2004
0.5114
0.5588
0.5103
0.5529
78,494,872
+0.04(+7.46%)
May 28, 2004
0.4910
0.5164
0.4900
0.5145
46,870,584
+0.02(+4.52%)
May 27, 2004
0.4957
0.5055
0.4802
0.4922
37,160,236
-0.00(-0.58%)
May 26, 2004
0.4940
0.5027
0.4804
0.4951
46,467,808
+0.00(+0.14%)
May 25, 2004
0.4625
0.5069
0.4603
0.4944
67,514,912
+0.03(+6.60%)
May 24, 2004
0.4565
0.4716
0.4551
0.4638
39,206,940
+0.02(+3.99%)
May 21, 2004
0.4462
0.4513
0.4420
0.4460
15,360,119
+0.00(+0.46%)
May 20, 2004
0.4460
0.4553
0.4399
0.4439
21,003,328
-0.00(-0.28%)
May 19, 2004
0.4501
0.4673
0.4451
0.4452
40,338,648
+0.00(+0.57%)
May 18, 2004
0.4402
0.4443
0.4283
0.4427
30,210,204
+0.01(+1.89%)
May 17, 2004
0.4151
0.4397
0.4115
0.4344
38,366,368
+0.01(+1.87%)
May 14, 2004
0.4528
0.4528
0.4243
0.4265
34,557,532
-0.03(-5.75%)
May 13, 2004
0.4463
0.4664
0.4406
0.4525
57,868,052
+0.00(+0.74%)
May 12, 2004
0.4460
0.4511
0.4234
0.4492
39,084,356
+0.00(+0.38%)
May 11, 2004
0.4327
0.4557
0.4294
0.4475
47,082,916
+0.02(+5.35%)
May 10, 2004
0.4267
0.4362
0.4080
0.4247
49,823,524
-0.01(-3.02%)
May 07, 2004
0.4547
0.4701
0.4364
0.4380
41,069,768
-0.02(-4.15%)
May 06, 2004
0.4488
0.4607
0.4420
0.4569
44,449,564
+0.00(+0.40%)
May 05, 2004
0.4786
0.4797
0.4548
0.4551
46,831,180
-0.02(-4.60%)
May 04, 2004
0.4783
0.4862
0.4654
0.4770
42,897,572
+0.00(+0.41%)
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
.