Netease Inc ADR (NQ: NTES )

100.21 USD -7.26 (-6.76%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.33 14.59 14.05 14.28 12,830,000 -0.01(-0.06%)
Jan 30, 2006 14.22 14.48 14.13 14.29 11,360,000 +0.17(+1.20%)
Jan 27, 2006 14.04 14.37 13.92 14.12 12,276,000 +0.20(+1.42%)
Jan 26, 2006 14.08 14.14 13.80 13.92 8,182,000 +0.02(+0.16%)
Jan 25, 2006 13.79 14.34 13.72 13.90 14,910,000 +0.18(+1.34%)
Jan 24, 2006 13.64 14.09 13.41 13.71 14,004,000 +0.04(+0.29%)
Jan 23, 2006 13.79 13.80 13.46 13.67 18,246,000 -0.01(-0.06%)
Jan 20, 2006 13.88 14.10 13.60 13.68 13,878,000 -0.20(-1.43%)
Jan 19, 2006 13.84 14.35 13.80 13.88 22,010,000 +0.20(+1.48%)
Jan 18, 2006 13.44 13.77 13.41 13.68 17,350,000 -0.06(-0.44%)
Jan 17, 2006 13.32 14.04 13.25 13.74 25,378,000 +0.44(+3.28%)
Jan 13, 2006 13.20 13.48 13.12 13.30 12,944,000 +0.10(+0.73%)
Jan 12, 2006 13.73 13.87 13.10 13.21 19,190,000 -0.28(-2.11%)
Jan 11, 2006 13.91 14.15 13.42 13.49 31,670,000 -0.38(-2.75%)
Jan 10, 2006 13.36 13.89 13.11 13.87 40,552,000 +0.47(+3.51%)
Jan 09, 2006 11.81 13.56 11.80 13.40 61,254,000 +1.63(+13.81%)
Jan 06, 2006 11.49 12.00 11.49 11.78 22,026,000 +0.35(+3.05%)
Jan 05, 2006 11.67 11.74 11.42 11.43 10,542,000 -0.19(-1.65%)
Jan 04, 2006 11.32 11.71 11.32 11.62 19,172,000 +0.30(+2.69%)
Jan 03, 2006 11.34 11.70 11.26 11.32 16,246,000 +0.08(+0.75%)
Dec 30, 2005 11.30 11.43 11.19 11.23 6,958,000 -0.13(-1.13%)
Dec 29, 2005 11.44 11.45 11.20 11.36 7,786,000 -0.09(-0.75%)
Dec 28, 2005 11.68 11.68 11.42 11.45 9,410,000 -0.16(-1.38%)
Dec 27, 2005 11.49 11.65 11.48 11.61 13,040,000 +0.08(+0.73%)
Dec 23, 2005 11.69 11.69 11.45 11.52 3,816,000 -0.09(-0.76%)
Dec 22, 2005 11.62 11.76 11.55 11.61 5,162,000 +0.10(+0.83%)
Dec 21, 2005 11.56 11.64 11.46 11.51 4,194,000 +0.00(+0.00%)
Dec 20, 2005 11.53 11.65 11.41 11.51 6,288,000 -0.02(-0.17%)
Dec 19, 2005 11.61 11.84 11.50 11.53 17,476,000 +0.04(+0.38%)
Dec 16, 2005 11.31 11.70 11.23 11.49 11,556,000 +0.21(+1.90%)
Dec 15, 2005 11.40 11.40 11.23 11.28 9,870,000 -0.12(-1.09%)
Dec 14, 2005 11.41 11.44 11.28 11.40 7,092,000 -0.06(-0.51%)
Dec 13, 2005 11.65 11.65 11.30 11.46 11,414,000 -0.13(-1.14%)
Dec 12, 2005 11.59 11.75 11.56 11.59 10,580,000 +0.01(+0.05%)
Dec 09, 2005 11.53 11.76 11.48 11.58 9,302,000 +0.06(+0.49%)
Dec 08, 2005 11.62 11.67 11.42 11.53 13,480,000 +0.14(+1.19%)
Dec 07, 2005 11.35 11.45 11.16 11.39 9,308,000 +0.03(+0.30%)
Dec 06, 2005 11.47 11.61 11.25 11.36 11,596,000 -0.09(-0.79%)
Dec 05, 2005 11.72 11.75 11.40 11.45 12,474,000 -0.36(-3.07%)
Dec 02, 2005 11.62 11.88 11.62 11.81 14,294,000 +0.20(+1.74%)
Dec 01, 2005 11.51 11.85 11.47 11.61 15,740,000 +0.21(+1.86%)
Nov 30, 2005 11.47 11.48 11.03 11.40 37,298,000 -0.08(-0.70%)
Nov 29, 2005 11.80 11.83 11.40 11.48 27,926,000 -0.25(-2.17%)
Nov 28, 2005 12.11 12.11 11.24 11.73 47,212,000 -0.47(-3.85%)
Nov 25, 2005 12.30 12.40 12.20 12.20 6,350,000 +0.05(+0.41%)
Nov 23, 2005 12.10 12.39 12.08 12.15 12,720,000 +0.04(+0.31%)
Nov 22, 2005 12.12 12.22 12.02 12.11 12,224,000 -0.05(-0.39%)
Nov 21, 2005 12.18 12.36 12.00 12.16 17,784,000 +0.14(+1.16%)
Nov 18, 2005 12.10 12.20 12.00 12.02 11,940,000 -0.09(-0.74%)
Nov 17, 2005 11.90 12.28 11.87 12.11 24,526,000 +0.38(+3.20%)
Nov 16, 2005 11.62 11.90 11.49 11.73 23,754,000 +0.27(+2.39%)
Nov 15, 2005 12.28 12.30 11.43 11.46 37,584,000 -0.83(-6.74%)
Nov 14, 2005 12.42 12.60 12.21 12.29 12,580,000 -0.17(-1.38%)
Nov 11, 2005 12.50 12.77 12.40 12.46 22,582,000 +0.10(+0.81%)
Nov 10, 2005 11.97 12.58 11.96 12.36 34,224,000 +0.35(+2.88%)
Nov 09, 2005 12.40 12.56 11.95 12.01 57,508,000 -0.36(-2.94%)
Nov 08, 2005 12.48 12.75 12.17 12.38 226,076,000 -3.47(-21.90%)
Nov 07, 2005 16.43 16.99 15.66 15.85 92,548,000 -0.41(-2.53%)
Nov 04, 2005 16.79 17.09 16.20 16.26 25,014,000 -0.56(-3.34%)
Nov 03, 2005 16.66 17.18 16.65 16.82 25,096,000 +0.17(+1.05%)
Nov 02, 2005 16.54 17.19 16.37 16.65 28,614,000 +0.08(+0.49%)
Nov 01, 2005 15.19 16.77 15.16 16.57 47,754,000 +1.31(+8.60%)
Oct 31, 2005 15.74 15.77 15.08 15.25 17,782,000 -0.27(-1.71%)
Oct 28, 2005 15.37 15.70 15.32 15.52 13,404,000 +0.19(+1.21%)
Oct 27, 2005 15.70 15.80 15.15 15.33 19,270,000 -0.56(-3.55%)
Oct 26, 2005 16.36 17.00 15.82 15.90 26,792,000 -0.38(-2.33%)
Oct 25, 2005 16.11 16.73 16.10 16.28 21,026,000 -0.20(-1.23%)
Oct 24, 2005 15.53 16.53 15.21 16.48 34,472,000 +1.26(+8.28%)
Oct 21, 2005 15.16 15.33 14.86 15.22 23,846,000 +0.51(+3.48%)
Oct 20, 2005 15.70 15.70 14.60 14.71 31,196,000 -0.97(-6.19%)
Oct 19, 2005 15.22 15.90 15.13 15.68 20,768,000 +0.28(+1.81%)
Oct 18, 2005 15.98 16.05 15.31 15.40 13,964,000 -0.63(-3.95%)
Oct 17, 2005 15.97 16.43 15.76 16.03 17,904,000 +0.15(+0.94%)
Oct 14, 2005 16.17 16.26 15.54 15.88 20,910,000 +0.13(+0.85%)
Oct 13, 2005 15.95 16.04 15.08 15.75 27,382,000 -0.20(-1.25%)
Oct 12, 2005 16.39 16.48 15.50 15.95 34,960,000 -0.29(-1.81%)
Oct 11, 2005 17.00 17.08 16.05 16.24 28,504,000 -0.75(-4.42%)
Oct 10, 2005 16.77 17.19 16.55 17.00 19,008,000 +0.32(+1.93%)
Oct 07, 2005 16.90 17.29 16.43 16.67 19,900,000 -0.14(-0.81%)
Oct 06, 2005 17.85 17.95 16.26 16.81 43,728,000 -1.04(-5.85%)
Oct 05, 2005 18.49 19.09 17.84 17.85 41,356,000 -0.48(-2.62%)
Oct 04, 2005 18.12 18.76 18.06 18.33 23,980,000 +0.40(+2.21%)
Oct 03, 2005 17.91 18.32 17.86 17.94 13,098,000 -0.06(-0.36%)
Sep 30, 2005 18.51 18.67 17.99 18.00 16,476,000 -0.35(-1.89%)
Sep 29, 2005 17.60 18.50 17.37 18.35 34,578,000 +0.88(+5.04%)
Sep 28, 2005 17.66 17.90 17.35 17.47 22,610,000 -0.13(-0.72%)
Sep 27, 2005 18.35 19.20 17.51 17.59 77,236,000 -0.76(-4.13%)
Sep 26, 2005 16.64 18.41 16.50 18.35 49,746,000 +1.80(+10.86%)
Sep 23, 2005 16.70 16.70 16.40 16.55 5,040,000 -0.02(-0.12%)
Sep 22, 2005 16.60 16.88 16.46 16.57 17,370,000 +0.09(+0.53%)
Sep 21, 2005 15.63 16.70 15.60 16.49 42,524,000 +0.86(+5.53%)
Sep 20, 2005 16.81 17.52 15.49 15.62 45,460,000 -1.29(-7.61%)
Sep 19, 2005 16.94 17.07 16.53 16.91 20,214,000 +0.09(+0.55%)
Sep 16, 2005 16.74 16.95 16.56 16.82 15,022,000 +0.19(+1.17%)
Sep 15, 2005 16.78 16.86 16.58 16.62 15,718,000 -0.18(-1.06%)
Sep 14, 2005 16.57 17.19 16.55 16.80 33,086,000 -0.21(-1.23%)
Sep 13, 2005 16.56 17.32 16.40 17.01 42,454,000 +0.26(+1.55%)
Sep 12, 2005 15.70 16.95 15.67 16.75 68,100,000 +1.38(+8.96%)
Sep 09, 2005 15.05 15.48 15.05 15.37 19,796,000 +0.24(+1.56%)
Sep 08, 2005 14.92 15.24 14.80 15.14 14,290,000 -0.02(-0.16%)
Sep 07, 2005 14.50 15.31 14.41 15.16 30,784,000 +0.64(+4.41%)
Sep 06, 2005 14.36 14.69 14.35 14.52 5,714,000 +0.07(+0.48%)
Sep 02, 2005 14.47 14.61 14.40 14.45 3,076,000 -0.09(-0.63%)
Sep 01, 2005 14.63 14.68 14.48 14.54 6,428,000 +0.01(+0.06%)
Aug 31, 2005 14.56 14.77 14.41 14.53 16,848,000 +0.06(+0.39%)
Aug 30, 2005 14.33 14.56 14.24 14.48 8,144,000 +0.13(+0.88%)
Aug 29, 2005 14.21 14.52 14.17 14.35 7,212,000 +0.07(+0.49%)
Aug 26, 2005 14.20 14.58 14.08 14.28 9,128,000 +0.01(+0.08%)
Aug 25, 2005 14.29 14.52 14.20 14.27 8,106,000 +0.00(+0.01%)
Aug 24, 2005 14.24 14.45 14.02 14.27 21,222,000 -0.16(-1.08%)
Aug 23, 2005 14.50 14.64 14.26 14.42 9,010,000 -0.22(-1.50%)
Aug 22, 2005 14.21 14.71 14.20 14.64 10,378,000 +0.21(+1.43%)
Aug 19, 2005 14.48 14.78 14.14 14.44 16,794,000 -0.29(-1.98%)
Aug 18, 2005 14.99 15.00 14.70 14.73 12,880,000 -0.28(-1.87%)
Aug 17, 2005 15.12 15.24 14.92 15.01 10,050,000 -0.13(-0.85%)
Aug 16, 2005 15.60 15.80 14.97 15.14 22,050,000 -0.30(-1.96%)
Aug 15, 2005 15.48 15.76 15.25 15.44 19,892,000 -0.03(-0.19%)
Aug 12, 2005 15.02 15.69 15.00 15.47 47,616,000 +0.34(+2.22%)
Aug 11, 2005 14.71 15.50 14.54 15.13 21,122,000 +0.50(+3.39%)
Aug 10, 2005 14.66 14.77 14.50 14.64 16,368,000 -0.03(-0.19%)
Aug 09, 2005 14.80 14.98 14.51 14.67 22,524,000 -0.08(-0.57%)
Aug 08, 2005 15.40 15.67 14.70 14.75 35,542,000 -0.42(-2.78%)
Aug 05, 2005 14.76 16.27 14.49 15.17 55,756,000 +0.50(+3.38%)
Aug 04, 2005 14.60 15.18 14.47 14.68 38,918,000 +0.17(+1.20%)
Aug 03, 2005 14.80 14.97 14.13 14.50 160,508,000 +2.56(+21.46%)
Aug 02, 2005 12.10 12.10 11.90 11.94 18,830,000 -0.16(-1.31%)
Aug 01, 2005 11.73 12.20 11.72 12.10 13,566,000 +0.33(+2.82%)
Jul 29, 2005 11.74 11.85 11.64 11.77 5,712,000 +0.02(+0.19%)
Jul 28, 2005 11.53 12.00 11.42 11.74 9,904,000 +0.18(+1.59%)
Jul 27, 2005 11.45 11.65 11.29 11.56 8,330,000 +0.13(+1.12%)
Jul 26, 2005 11.60 11.68 11.25 11.43 9,758,000 -0.16(-1.35%)
Jul 25, 2005 11.41 11.69 11.38 11.59 9,932,000 +0.18(+1.54%)
Jul 22, 2005 11.37 11.45 11.24 11.41 5,214,000 +0.07(+0.63%)
Jul 21, 2005 11.04 11.55 11.04 11.34 18,268,000 +0.39(+3.54%)
Jul 20, 2005 10.88 11.08 10.71 10.95 10,470,000 -0.09(-0.85%)
Jul 19, 2005 11.05 11.16 10.96 11.05 11,182,000 +0.08(+0.75%)
Jul 18, 2005 11.25 11.33 10.96 10.96 17,388,000 -0.31(-2.73%)
Jul 15, 2005 11.60 11.67 11.24 11.27 11,760,000 -0.34(-2.91%)
Jul 14, 2005 11.86 11.90 11.58 11.61 18,214,000 -0.24(-2.01%)
Jul 13, 2005 12.00 12.03 11.78 11.85 8,534,000 -0.15(-1.22%)
Jul 12, 2005 11.90 12.18 11.82 11.99 17,374,000 +0.09(+0.79%)
Jul 11, 2005 11.50 11.95 11.40 11.90 15,516,000 +0.45(+3.97%)
Jul 08, 2005 11.31 11.53 11.16 11.45 8,144,000 +0.22(+1.94%)
Jul 07, 2005 11.12 11.60 11.08 11.23 14,824,000 +0.06(+0.57%)
Jul 06, 2005 11.08 11.25 11.02 11.16 16,612,000 +0.02(+0.18%)
Jul 05, 2005 11.38 11.38 11.08 11.14 16,830,000 -0.27(-2.35%)
Jul 01, 2005 11.45 11.48 11.31 11.41 5,290,000 -0.01(-0.09%)
Jun 30, 2005 11.44 11.51 11.37 11.42 8,150,000 -0.06(-0.49%)
Jun 29, 2005 11.53 11.60 11.47 11.48 8,144,000 -0.12(-1.00%)
Jun 28, 2005 11.38 11.60 11.36 11.59 15,902,000 +0.25(+2.24%)
Jun 27, 2005 11.57 11.69 11.23 11.34 16,778,000 -0.35(-3.01%)
Jun 24, 2005 11.88 11.96 11.56 11.69 10,396,000 -0.20(-1.65%)
Jun 23, 2005 12.18 12.32 11.78 11.89 11,374,000 -0.32(-2.64%)
Jun 22, 2005 11.82 12.25 11.69 12.21 23,832,000 +0.27(+2.26%)
Jun 21, 2005 11.58 12.16 11.51 11.94 20,608,000 +0.39(+3.39%)
Jun 20, 2005 11.61 11.73 11.43 11.55 15,218,000 -0.06(-0.52%)
Jun 17, 2005 11.91 12.12 11.51 11.61 24,442,000 -0.17(-1.46%)
Jun 16, 2005 11.22 12.04 11.18 11.78 34,576,000 +0.58(+5.16%)
Jun 15, 2005 11.23 11.34 11.07 11.20 5,084,000 -0.01(-0.07%)
Jun 14, 2005 11.38 11.50 11.14 11.21 12,760,000 -0.25(-2.16%)
Jun 13, 2005 11.02 11.60 11.01 11.46 18,142,000 +0.44(+3.96%)
Jun 10, 2005 11.04 11.07 10.94 11.02 9,860,000 -0.03(-0.25%)
Jun 09, 2005 11.04 11.10 10.85 11.05 16,428,000 +0.01(+0.07%)
Jun 08, 2005 11.06 11.33 11.00 11.04 15,692,000 -0.11(-0.95%)
Jun 07, 2005 11.36 11.54 11.08 11.15 19,498,000 -0.18(-1.62%)
Jun 06, 2005 11.13 11.62 10.94 11.33 32,086,000 +0.16(+1.40%)
Jun 03, 2005 10.61 11.20 10.51 11.18 31,390,000 +0.58(+5.47%)
Jun 02, 2005 10.45 10.66 10.38 10.60 7,382,000 +0.19(+1.81%)
Jun 01, 2005 10.33 10.67 10.25 10.41 15,542,000 +0.08(+0.77%)
May 31, 2005 10.30 10.39 10.11 10.33 4,528,000 +0.08(+0.76%)
May 27, 2005 10.10 10.48 10.10 10.25 8,284,000 +0.09(+0.91%)
May 26, 2005 10.11 10.34 10.04 10.16 6,070,000 -0.01(-0.12%)
May 25, 2005 10.09 10.26 10.05 10.17 13,298,000 -0.16(-1.59%)
May 24, 2005 10.31 10.50 10.20 10.33 14,376,000 -0.01(-0.06%)
May 23, 2005 10.10 10.45 10.05 10.34 17,014,000 +0.35(+3.50%)
May 20, 2005 10.00 10.03 9.922 9.990 9,210,000 +0.02(+0.22%)
May 19, 2005 9.800 10.01 9.774 9.968 11,584,000 +0.17(+1.71%)
May 18, 2005 9.634 9.840 9.620 9.800 12,418,000 +0.13(+1.34%)
May 17, 2005 9.730 9.750 9.574 9.670 12,012,000 -0.09(-0.88%)
May 16, 2005 9.706 9.800 9.666 9.756 12,506,000 +0.03(+0.31%)
May 13, 2005 9.932 9.990 9.708 9.726 20,028,000 -0.22(-2.19%)
May 12, 2005 9.898 10.05 9.898 9.944 6,780,000 -0.08(-0.80%)
May 11, 2005 10.01 10.15 9.910 10.02 14,008,000 +0.07(+0.70%)
May 10, 2005 10.01 10.07 9.900 9.954 12,074,000 -0.11(-1.13%)
May 09, 2005 10.01 10.13 9.996 10.07 9,192,000 -0.01(-0.08%)
May 06, 2005 10.04 10.20 10.00 10.08 8,466,000 -0.02(-0.18%)
May 05, 2005 10.10 10.20 9.968 10.09 7,162,000 +0.08(+0.78%)
May 04, 2005 10.07 10.19 9.956 10.02 10,190,000 +0.01(+0.06%)
May 03, 2005 9.888 10.18 9.844 10.01 11,942,000 +0.12(+1.25%)
May 02, 2005 9.878 10.01 9.780 9.886 12,606,000 +0.01(+0.08%)
Apr 29, 2005 10.02 10.08 9.878 9.878 9,230,000 -0.09(-0.90%)
Apr 28, 2005 9.910 10.37 9.800 9.968 20,622,000 +0.04(+0.38%)
Apr 27, 2005 10.30 10.32 9.576 9.930 42,486,000 -0.09(-0.90%)
Apr 26, 2005 10.10 10.32 9.860 10.02 33,446,000 -0.42(-3.99%)
Apr 25, 2005 10.72 10.72 10.33 10.44 14,540,000 -0.16(-1.55%)
Apr 22, 2005 10.60 10.79 10.43 10.60 11,468,000 -0.02(-0.19%)
Apr 21, 2005 10.23 10.66 10.10 10.62 17,206,000 +0.42(+4.12%)
Apr 20, 2005 10.40 10.40 10.15 10.20 11,558,000 -0.05(-0.47%)
Apr 19, 2005 10.04 10.30 9.942 10.25 17,604,000 +0.25(+2.52%)
Apr 18, 2005 9.924 10.34 9.924 9.996 16,014,000 -0.00(-0.04%)
Apr 15, 2005 10.00 10.06 9.926 10.00 11,482,000 -0.02(-0.18%)
Apr 14, 2005 10.20 10.30 9.966 10.02 23,218,000 -0.13(-1.24%)
Apr 13, 2005 9.968 10.25 9.958 10.14 22,968,000 +0.18(+1.85%)
Apr 12, 2005 9.870 10.01 9.844 9.960 14,778,000 +0.04(+0.44%)
Apr 11, 2005 9.766 9.978 9.696 9.916 14,414,000 +0.15(+1.56%)
Apr 08, 2005 9.848 9.996 9.760 9.764 12,794,000 -0.11(-1.07%)
Apr 07, 2005 9.810 10.01 9.810 9.870 18,218,000 +0.02(+0.20%)
Apr 06, 2005 9.738 9.928 9.666 9.850 21,858,000 +0.18(+1.90%)
Apr 05, 2005 9.740 9.788 9.620 9.666 8,862,000 -0.04(-0.37%)
Apr 04, 2005 9.420 9.780 9.348 9.702 15,210,000 +0.23(+2.47%)
Apr 01, 2005 9.820 9.820 9.416 9.468 25,584,000 -0.17(-1.80%)
Mar 31, 2005 9.568 9.794 9.534 9.642 16,250,000 +0.07(+0.75%)
Mar 30, 2005 9.398 9.656 9.364 9.570 14,892,000 +0.19(+2.00%)
Mar 29, 2005 9.400 9.470 9.244 9.382 15,178,000 +0.02(+0.17%)
Mar 28, 2005 9.104 9.498 9.104 9.366 12,608,000 +0.27(+2.92%)
Mar 24, 2005 9.090 9.240 9.080 9.100 9,276,000 +0.01(+0.13%)
Mar 23, 2005 9.040 9.400 9.040 9.088 12,348,000 +0.01(+0.09%)
Mar 22, 2005 9.020 9.192 9.016 9.080 14,738,000 +0.04(+0.40%)
Mar 21, 2005 9.124 9.242 8.944 9.044 17,324,000 -0.03(-0.29%)
Mar 18, 2005 9.010 9.122 9.010 9.070 15,866,000 +0.03(+0.33%)
Mar 17, 2005 9.050 9.138 8.978 9.040 14,520,000 -0.01(-0.11%)
Mar 16, 2005 8.980 9.180 8.866 9.050 12,050,000 +0.09(+1.03%)
Mar 15, 2005 8.844 9.206 8.830 8.958 12,250,000 -0.00(-0.04%)
Mar 14, 2005 9.048 9.048 8.830 8.962 9,830,000 -0.09(-0.99%)
Mar 11, 2005 8.902 9.206 8.902 9.052 9,858,000 -0.02(-0.26%)
Mar 10, 2005 9.002 9.178 8.650 9.076 22,988,000 +0.05(+0.58%)
Mar 09, 2005 9.270 9.454 9.000 9.024 18,172,000 -0.34(-3.61%)
Mar 08, 2005 9.282 9.600 9.224 9.362 15,930,000 +0.12(+1.25%)
Mar 07, 2005 9.162 9.382 9.112 9.246 13,040,000 +0.08(+0.92%)
Mar 04, 2005 9.250 9.252 8.990 9.162 19,974,000 -0.06(-0.63%)
Mar 03, 2005 9.044 9.386 8.986 9.220 21,048,000 +0.13(+1.45%)
Mar 02, 2005 8.720 9.160 8.720 9.088 29,968,000 +0.27(+3.04%)
Mar 01, 2005 8.500 8.950 8.454 8.820 57,520,000 +0.33(+3.89%)
Feb 28, 2005 8.338 8.540 8.294 8.490 11,642,000 +0.13(+1.60%)
Feb 25, 2005 8.308 8.400 8.210 8.356 10,848,000 +0.15(+1.80%)
Feb 24, 2005 8.160 8.292 7.880 8.208 15,546,000 +0.03(+0.42%)
Feb 23, 2005 8.472 8.672 8.158 8.174 37,606,000 +0.05(+0.57%)
Feb 22, 2005 8.328 8.360 8.128 8.128 57,572,000 +0.11(+1.42%)
Feb 18, 2005 7.984 8.100 7.910 8.014 14,476,000 +0.11(+1.44%)
Feb 17, 2005 7.974 8.046 7.850 7.900 10,828,000 +0.00(+0.00%)
Feb 16, 2005 8.104 8.104 7.840 7.900 13,936,000 -0.18(-2.18%)
Feb 15, 2005 8.062 8.180 7.962 8.076 11,666,000 +0.06(+0.80%)
Feb 14, 2005 7.700 8.236 7.570 8.012 20,916,000 +0.27(+3.43%)
Feb 11, 2005 7.720 7.900 7.510 7.746 18,458,000 -0.03(-0.44%)
Feb 10, 2005 7.954 8.044 7.710 7.780 20,880,000 -0.13(-1.62%)
Feb 09, 2005 8.260 8.334 7.758 7.908 21,888,000 -0.34(-4.10%)
Feb 08, 2005 7.750 8.270 7.744 8.246 29,818,000 -0.09(-1.06%)
Feb 07, 2005 8.514 8.598 8.150 8.334 23,624,000 -0.36(-4.18%)
Feb 04, 2005 9.050 9.050 8.622 8.698 17,086,000 -0.05(-0.59%)
Feb 03, 2005 8.840 8.890 8.684 8.750 20,778,000 +0.04(+0.44%)
Feb 02, 2005 8.800 8.880 8.620 8.712 20,692,000 +0.27(+3.17%)
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.