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
)
78.90
-0.56 (-0.70%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Aug 31, 2007
2.964
3.024
2.949
3.022
4,437,853
+0.05(+1.72%)
Aug 30, 2007
2.926
2.977
2.926
2.971
3,888,516
+0.00(+0.12%)
Aug 29, 2007
2.926
2.991
2.926
2.968
4,397,526
+0.04(+1.25%)
Aug 28, 2007
2.960
2.973
2.902
2.931
3,679,309
-0.07(-2.19%)
Aug 27, 2007
2.980
3.068
2.946
2.997
4,877,680
-0.01(-0.18%)
Aug 24, 2007
2.949
3.006
2.896
3.002
4,895,466
+0.07(+2.37%)
Aug 23, 2007
2.924
3.079
2.923
2.933
19,031,614
+0.13(+4.70%)
Aug 22, 2007
2.650
2.832
2.619
2.801
12,526,651
+0.24(+9.50%)
Aug 21, 2007
2.631
2.631
2.533
2.558
7,655,581
-0.08(-3.05%)
Aug 20, 2007
2.690
2.717
2.577
2.639
4,352,679
-0.04(-1.57%)
Aug 17, 2007
2.582
2.697
2.525
2.681
7,214,807
+0.13(+5.09%)
Aug 16, 2007
2.558
2.659
2.458
2.551
12,814,766
-0.06(-2.38%)
Aug 15, 2007
2.615
2.714
2.582
2.613
14,936,228
+0.01(+0.35%)
Aug 14, 2007
2.852
2.855
2.580
2.604
18,611,860
-0.23(-8.06%)
Aug 13, 2007
2.796
2.920
2.748
2.832
15,493,046
+0.09(+3.40%)
Aug 10, 2007
2.767
2.865
2.695
2.739
13,618,217
-0.08(-2.85%)
Aug 09, 2007
2.968
2.968
2.798
2.820
9,113,479
-0.16(-5.34%)
Aug 08, 2007
2.988
3.013
2.929
2.979
8,330,971
+0.03(+1.12%)
Aug 07, 2007
2.924
2.979
2.915
2.946
6,158,944
-0.01(-0.37%)
Aug 06, 2007
3.030
3.048
2.896
2.957
5,587,481
-0.06(-1.88%)
Aug 03, 2007
3.015
3.079
3.004
3.013
2,976,841
-0.04(-1.32%)
Aug 02, 2007
3.030
3.085
3.008
3.053
5,414,354
+0.03(+0.85%)
Aug 01, 2007
3.096
3.152
2.999
3.028
6,633,423
-0.08(-2.59%)
Jul 31, 2007
3.159
3.159
3.097
3.108
3,727,384
-0.01(-0.29%)
Jul 30, 2007
3.035
3.154
2.980
3.117
7,130,263
+0.08(+2.71%)
Jul 27, 2007
3.106
3.117
2.993
3.035
4,846,170
-0.04(-1.25%)
Jul 26, 2007
3.158
3.163
3.048
3.074
6,914,467
-0.08(-2.44%)
Jul 25, 2007
3.165
3.201
3.108
3.150
3,655,284
-0.02(-0.69%)
Jul 24, 2007
3.203
3.227
3.156
3.172
3,434,339
-0.06(-1.75%)
Jul 23, 2007
3.271
3.289
3.201
3.229
4,089,519
-0.04(-1.12%)
Jul 20, 2007
3.307
3.320
3.249
3.265
2,807,359
-0.06(-1.92%)
Jul 19, 2007
3.326
3.335
3.289
3.329
4,427,526
+0.03(+0.94%)
Jul 18, 2007
3.326
3.335
3.258
3.298
3,376,906
-0.06(-1.69%)
Jul 17, 2007
3.307
3.373
3.293
3.355
4,730,044
+0.05(+1.49%)
Jul 16, 2007
3.344
3.351
3.273
3.306
9,154,277
-0.09(-2.74%)
Jul 13, 2007
3.446
3.457
3.355
3.399
6,941,151
-0.04(-1.27%)
Jul 12, 2007
3.476
3.494
3.432
3.443
6,739,966
-0.03(-0.89%)
Jul 11, 2007
3.419
3.488
3.412
3.474
3,859,320
+0.04(+1.22%)
Jul 10, 2007
3.508
3.508
3.404
3.432
4,518,030
-0.08(-2.39%)
Jul 09, 2007
3.505
3.525
3.474
3.516
9,541,432
+0.06(+1.85%)
Jul 06, 2007
3.508
3.536
3.435
3.452
8,404,762
-0.03(-0.84%)
Jul 05, 2007
3.455
3.516
3.392
3.481
18,689,376
+0.16(+4.84%)
Jul 03, 2007
3.307
3.337
3.287
3.320
5,249,348
+0.01(+0.28%)
Jul 02, 2007
3.196
3.348
3.196
3.311
15,212,084
+0.20(+6.46%)
Jun 29, 2007
3.083
3.134
3.075
3.110
4,456,317
+0.02(+0.53%)
Jun 28, 2007
3.070
3.101
3.033
3.094
4,931,885
+0.02(+0.71%)
Jun 27, 2007
3.042
3.085
3.019
3.072
4,276,048
+0.00(+0.06%)
Jun 26, 2007
3.088
3.110
3.046
3.070
2,493,792
-0.01(-0.30%)
Jun 25, 2007
3.106
3.138
3.063
3.079
3,144,386
-0.02(-0.65%)
Jun 22, 2007
3.099
3.152
3.097
3.099
4,815,486
-0.02(-0.59%)
Jun 21, 2007
3.136
3.150
3.106
3.117
5,160,476
-0.03(-1.10%)
Jun 20, 2007
3.187
3.187
3.110
3.152
4,777,463
-0.03(-1.09%)
Jun 19, 2007
3.167
3.196
3.167
3.187
2,297,888
+0.01(+0.23%)
Jun 18, 2007
3.191
3.200
3.148
3.180
4,828,357
-0.01(-0.46%)
Jun 15, 2007
3.220
3.240
3.187
3.194
3,919,380
-0.01(-0.40%)
Jun 14, 2007
3.220
3.253
3.180
3.207
7,885,277
-0.02(-0.74%)
Jun 13, 2007
3.244
3.271
3.198
3.231
4,420,111
-0.01(-0.39%)
Jun 12, 2007
3.289
3.298
3.207
3.244
6,882,721
-0.06(-1.93%)
Jun 11, 2007
3.335
3.375
3.296
3.307
2,984,026
-0.04(-1.31%)
Jun 08, 2007
3.289
3.360
3.280
3.351
4,504,409
+0.07(+2.17%)
Jun 07, 2007
3.315
3.377
3.275
3.280
4,128,713
-0.09(-2.55%)
Jun 06, 2007
3.286
3.381
3.286
3.366
6,129,540
+0.03(+0.77%)
Jun 05, 2007
3.291
3.359
3.280
3.340
7,109,101
+0.01(+0.33%)
Jun 04, 2007
3.296
3.337
3.289
3.329
5,453,346
+0.00(+0.11%)
Jun 01, 2007
3.307
3.348
3.307
3.326
10,447,656
+0.03(+0.83%)
May 31, 2007
3.254
3.307
3.251
3.299
8,234,174
+0.02(+0.67%)
May 30, 2007
3.178
3.287
3.178
3.276
11,498,430
+0.02(+0.62%)
May 29, 2007
3.218
3.286
3.218
3.256
11,542,067
+0.10(+3.12%)
May 25, 2007
3.127
3.216
3.127
3.158
3,439,133
+0.01(+0.47%)
May 24, 2007
3.203
3.216
3.101
3.143
5,890,295
-0.08(-2.55%)
May 23, 2007
3.271
3.289
3.205
3.225
4,779,794
-0.06(-1.84%)
May 22, 2007
3.256
3.298
3.218
3.286
11,999,757
-0.06(-1.69%)
May 21, 2007
3.289
3.362
3.289
3.342
14,805,644
+0.08(+2.58%)
May 18, 2007
3.282
3.300
3.236
3.258
5,451,578
+0.02(+0.68%)
May 17, 2007
3.225
3.244
3.203
3.236
2,473,248
+0.00(+0.06%)
May 16, 2007
3.262
3.271
3.225
3.234
2,812,672
-0.01(-0.45%)
May 15, 2007
3.293
3.296
3.247
3.249
2,343,080
-0.03(-0.95%)
May 14, 2007
3.322
3.322
3.262
3.280
3,292,214
-0.01(-0.44%)
May 11, 2007
3.262
3.340
3.245
3.295
4,360,510
+0.04(+1.24%)
May 10, 2007
3.278
3.306
3.236
3.254
2,269,475
-0.03(-1.06%)
May 09, 2007
3.233
3.337
3.207
3.289
4,147,495
+0.03(+1.01%)
May 08, 2007
3.251
3.287
3.233
3.256
1,843,876
+0.01(+0.17%)
May 07, 2007
3.306
3.306
3.236
3.251
2,210,482
-0.02(-0.61%)
May 04, 2007
3.289
3.313
3.267
3.271
2,334,034
+0.00(+0.00%)
May 03, 2007
3.264
3.309
3.242
3.271
3,247,170
+0.01(+0.17%)
May 02, 2007
3.271
3.293
3.242
3.265
3,652,696
-0.02(-0.67%)
May 01, 2007
3.291
3.328
3.220
3.287
6,745,707
-0.02(-0.50%)
Apr 30, 2007
3.415
3.426
3.282
3.304
10,397,052
-0.19(-5.39%)
Apr 27, 2007
3.514
3.571
3.485
3.492
6,740,782
-0.01(-0.21%)
Apr 26, 2007
3.399
3.512
3.388
3.499
10,398,633
+0.10(+3.07%)
Apr 25, 2007
3.317
3.413
3.317
3.395
5,902,936
+0.08(+2.37%)
Apr 24, 2007
3.333
3.379
3.298
3.317
2,826,961
-0.03(-0.82%)
Apr 23, 2007
3.381
3.398
3.329
3.344
3,833,763
-0.04(-1.13%)
Apr 20, 2007
3.408
3.457
3.346
3.382
3,462,199
-0.01(-0.32%)
Apr 19, 2007
3.362
3.448
3.362
3.393
5,692,219
-0.04(-1.07%)
Apr 18, 2007
3.339
3.454
3.304
3.430
10,682,704
+0.12(+3.47%)
Apr 17, 2007
3.377
3.417
3.307
3.315
9,158,184
+0.07(+2.31%)
Apr 16, 2007
3.167
3.300
3.167
3.240
4,478,032
+0.07(+2.31%)
Apr 13, 2007
3.152
3.181
3.143
3.167
1,850,804
-0.01(-0.23%)
Apr 12, 2007
3.108
3.185
3.108
3.174
3,533,128
+0.06(+1.88%)
Apr 11, 2007
3.117
3.145
3.094
3.116
4,567,140
-0.00(-0.06%)
Apr 10, 2007
3.159
3.198
3.086
3.117
7,721,760
-0.05(-1.61%)
Apr 09, 2007
3.158
3.198
3.150
3.169
4,016,473
+0.01(+0.46%)
Apr 05, 2007
3.161
3.201
3.136
3.154
3,895,088
-0.01(-0.40%)
Apr 04, 2007
3.225
3.225
3.156
3.167
6,042,708
-0.04(-1.25%)
Apr 03, 2007
3.244
3.278
3.191
3.207
6,224,745
-0.02(-0.62%)
Apr 02, 2007
3.278
3.280
3.148
3.227
6,861,778
-0.01(-0.45%)
Mar 30, 2007
3.245
3.300
3.229
3.242
4,341,111
+0.01(+0.40%)
Mar 29, 2007
3.284
3.287
3.200
3.229
3,521,740
-0.05(-1.39%)
Mar 28, 2007
3.306
3.306
3.238
3.275
4,795,632
-0.05(-1.43%)
Mar 27, 2007
3.331
3.355
3.309
3.322
2,523,108
-0.01(-0.16%)
Mar 26, 2007
3.317
3.351
3.289
3.328
2,737,694
+0.00(+0.00%)
Mar 23, 2007
3.328
3.371
3.302
3.328
5,200,769
+0.02(+0.50%)
Mar 22, 2007
3.395
3.421
3.306
3.311
7,556,929
-0.06(-1.90%)
Mar 21, 2007
3.346
3.393
3.326
3.375
7,180,144
+0.05(+1.48%)
Mar 20, 2007
3.351
3.351
3.289
3.326
3,934,796
-0.01(-0.16%)
Mar 19, 2007
3.353
3.401
3.311
3.331
3,272,376
+0.02(+0.50%)
Mar 16, 2007
3.326
3.368
3.286
3.315
4,503,003
-0.01(-0.44%)
Mar 15, 2007
3.349
3.392
3.318
3.329
4,755,869
+0.00(+0.11%)
Mar 14, 2007
3.349
3.382
3.275
3.326
6,538,618
-0.02(-0.66%)
Mar 13, 2007
3.430
3.455
3.344
3.348
4,520,958
-0.08(-2.40%)
Mar 12, 2007
3.450
3.472
3.382
3.430
5,969,241
+0.06(+1.73%)
Mar 09, 2007
3.439
3.477
3.296
3.371
11,613,920
-0.08(-2.43%)
Mar 08, 2007
3.514
3.556
3.437
3.455
7,006,536
-0.03(-0.99%)
Mar 07, 2007
3.631
3.647
3.481
3.490
8,528,566
-0.14(-3.73%)
Mar 06, 2007
3.547
3.635
3.541
3.625
6,486,449
+0.13(+3.71%)
Mar 05, 2007
3.609
3.611
3.483
3.496
7,725,880
-0.14(-3.92%)
Mar 02, 2007
3.667
3.742
3.611
3.638
3,804,759
-0.05(-1.44%)
Mar 01, 2007
3.662
3.742
3.574
3.691
3,782,005
-0.04(-0.98%)
Feb 28, 2007
3.726
3.784
3.673
3.728
6,729,404
+0.05(+1.49%)
Feb 27, 2007
3.783
3.881
3.596
3.673
18,923,154
-0.31(-7.88%)
Feb 26, 2007
3.892
3.995
3.885
3.987
16,142,047
+0.10(+2.63%)
Feb 23, 2007
3.883
3.903
3.766
3.885
8,044,203
+0.01(+0.19%)
Feb 22, 2007
3.870
3.907
3.834
3.878
3,718,234
+0.01(+0.19%)
Feb 21, 2007
3.819
3.889
3.792
3.870
4,720,155
+0.04(+1.00%)
Feb 20, 2007
3.735
3.876
3.702
3.832
9,883,455
+0.17(+4.59%)
Feb 16, 2007
3.587
3.673
3.587
3.664
6,882,316
+0.06(+1.78%)
Feb 15, 2007
3.582
3.622
3.541
3.600
3,739,599
+0.02(+0.46%)
Feb 14, 2007
3.609
3.646
3.572
3.583
3,152,004
+0.04(+1.13%)
Feb 13, 2007
3.611
3.646
3.494
3.543
3,894,037
+0.02(+0.47%)
Feb 12, 2007
3.563
3.662
3.501
3.527
5,301,282
-0.03(-0.82%)
Feb 09, 2007
3.662
3.720
3.550
3.556
8,851,906
-0.10(-2.75%)
Feb 08, 2007
3.671
3.764
3.618
3.656
7,945,387
+0.00(+0.10%)
Feb 07, 2007
3.666
3.728
3.647
3.653
12,084,213
-0.03(-0.74%)
Feb 06, 2007
3.675
3.704
3.629
3.680
3,654,278
-0.04(-1.08%)
Feb 05, 2007
3.709
3.735
3.640
3.720
5,658,295
+0.01(+0.34%)
Feb 02, 2007
3.609
3.735
3.585
3.708
6,994,961
+0.03(+0.90%)
Feb 01, 2007
3.713
3.730
3.582
3.675
5,019,144
-0.06(-1.61%)
Jan 31, 2007
3.669
3.748
3.655
3.735
3,981,706
+0.03(+0.89%)
Jan 30, 2007
3.708
3.728
3.666
3.702
3,880,099
-0.03(-0.69%)
Jan 29, 2007
3.746
3.890
3.722
3.728
11,775,451
-0.01(-0.20%)
Jan 26, 2007
3.691
3.753
3.689
3.735
3,508,978
+0.05(+1.34%)
Jan 25, 2007
3.779
3.810
3.667
3.686
6,788,638
-0.08(-2.09%)
Jan 24, 2007
3.545
3.775
3.530
3.764
16,609,883
+0.22(+6.08%)
Jan 23, 2007
3.463
3.572
3.463
3.549
7,299,252
+0.07(+2.00%)
Jan 22, 2007
3.545
3.550
3.433
3.479
12,710,844
-0.03(-0.88%)
Jan 19, 2007
3.448
3.536
3.445
3.510
6,563,030
+0.03(+0.79%)
Jan 18, 2007
3.501
3.503
3.443
3.483
7,161,981
+0.01(+0.21%)
Jan 17, 2007
3.472
3.536
3.454
3.476
7,992,390
+0.01(+0.42%)
Jan 16, 2007
3.362
3.508
3.362
3.461
8,383,419
+0.09(+2.77%)
Jan 12, 2007
3.362
3.381
3.340
3.368
4,193,830
+0.00(+0.05%)
Jan 11, 2007
3.413
3.441
3.342
3.366
6,202,734
-0.02(-0.54%)
Jan 10, 2007
3.392
3.424
3.329
3.384
5,230,665
-0.03(-0.91%)
Jan 09, 2007
3.426
3.490
3.386
3.415
3,491,461
-0.01(-0.21%)
Jan 08, 2007
3.499
3.503
3.417
3.423
6,003,252
-0.07(-1.94%)
Jan 05, 2007
3.602
3.602
3.472
3.490
4,749,537
-0.10(-2.85%)
Jan 04, 2007
3.596
3.609
3.443
3.593
7,513,603
+0.02(+0.56%)
Jan 03, 2007
3.417
3.620
3.417
3.572
21,527,064
+0.16(+4.60%)
Dec 29, 2006
3.337
3.421
3.337
3.415
4,828,089
+0.03(+1.03%)
Dec 28, 2006
3.402
3.439
3.348
3.381
5,450,456
-0.01(-0.32%)
Dec 27, 2006
3.309
3.426
3.216
3.392
16,884,558
+0.12(+3.69%)
Dec 26, 2006
3.273
3.313
3.236
3.271
10,711,483
+0.01(+0.45%)
Dec 22, 2006
3.233
3.273
3.198
3.256
4,056,515
+0.02(+0.68%)
Dec 21, 2006
3.249
3.265
3.191
3.234
2,796,244
+0.00(+0.06%)
Dec 20, 2006
3.238
3.271
3.211
3.233
3,574,817
-0.01(-0.34%)
Dec 19, 2006
3.216
3.271
3.163
3.244
9,597,174
+0.01(+0.34%)
Dec 18, 2006
3.254
3.280
3.231
3.233
5,638,479
-0.02(-0.56%)
Dec 15, 2006
3.265
3.304
3.236
3.251
5,474,119
+0.03(+0.79%)
Dec 14, 2006
3.284
3.295
3.216
3.225
5,244,680
-0.04(-1.29%)
Dec 13, 2006
3.298
3.298
3.222
3.267
4,914,800
-0.03(-1.00%)
Dec 12, 2006
3.344
3.344
3.265
3.300
3,827,120
-0.03(-0.88%)
Dec 11, 2006
3.344
3.366
3.320
3.329
2,805,668
-0.02(-0.60%)
Dec 08, 2006
3.381
3.381
3.344
3.349
3,231,513
-0.02(-0.60%)
Dec 07, 2006
3.346
3.417
3.344
3.370
3,698,741
-0.00(-0.11%)
Dec 06, 2006
3.435
3.435
3.362
3.373
3,948,603
-0.04(-1.28%)
Dec 05, 2006
3.445
3.450
3.386
3.417
5,837,994
-0.01(-0.32%)
Dec 04, 2006
3.415
3.463
3.333
3.428
7,430,789
+0.03(+0.81%)
Dec 01, 2006
3.379
3.423
3.329
3.401
10,563,645
+0.03(+0.81%)
Nov 30, 2006
3.337
3.379
3.295
3.373
11,801,922
+0.04(+1.21%)
Nov 29, 2006
3.289
3.335
3.273
3.333
6,729,711
+0.06(+1.96%)
Nov 28, 2006
3.286
3.286
3.163
3.269
6,416,144
-0.01(-0.28%)
Nov 27, 2006
3.362
3.417
3.256
3.278
12,130,341
-0.04(-1.21%)
Nov 24, 2006
3.249
3.353
3.249
3.318
4,176,707
+0.03(+1.00%)
Nov 22, 2006
3.271
3.307
3.253
3.286
4,739,216
+0.02(+0.73%)
Nov 21, 2006
3.079
3.353
3.072
3.262
19,581,252
+0.18(+5.87%)
Nov 20, 2006
2.924
3.152
2.924
3.081
13,988,407
+0.13(+4.46%)
Nov 17, 2006
2.909
3.011
2.909
2.949
8,829,770
+0.03(+0.87%)
Nov 16, 2006
2.920
2.957
2.909
2.924
6,333,619
+0.02(+0.63%)
Nov 15, 2006
2.865
2.957
2.851
2.905
6,509,138
+0.04(+1.40%)
Nov 14, 2006
2.814
2.887
2.814
2.865
3,837,583
+0.03(+1.03%)
Nov 13, 2006
2.796
2.880
2.796
2.836
4,465,237
+0.03(+0.91%)
Nov 10, 2006
2.787
2.823
2.761
2.810
3,958,470
+0.02(+0.85%)
Nov 09, 2006
2.778
2.821
2.750
2.787
8,694,020
+0.02(+0.59%)
Nov 08, 2006
2.757
2.787
2.752
2.770
10,520,965
-0.03(-1.17%)
Nov 07, 2006
2.807
2.871
2.756
2.803
34,246,804
-0.18(-6.00%)
Nov 06, 2006
2.951
2.988
2.871
2.982
26,671,238
+0.03(+1.18%)
Nov 03, 2006
2.993
3.013
2.938
2.947
11,646,514
-0.04(-1.47%)
Nov 02, 2006
2.949
2.991
2.924
2.991
7,858,451
+0.02(+0.74%)
Nov 01, 2006
3.015
3.015
2.929
2.969
9,832,616
-0.05(-1.52%)
Oct 31, 2006
3.015
3.033
2.991
3.015
5,462,189
-0.02(-0.60%)
Oct 30, 2006
3.059
3.059
3.004
3.033
4,569,953
-0.02(-0.60%)
Oct 27, 2006
3.057
3.070
3.028
3.052
3,435,953
-0.01(-0.36%)
Oct 26, 2006
3.030
3.085
3.008
3.063
3,982,379
+0.02(+0.60%)
Oct 25, 2006
3.021
3.061
3.000
3.044
3,507,522
-0.03(-0.83%)
Oct 24, 2006
3.143
3.143
3.033
3.070
4,003,120
-0.04(-1.41%)
Oct 23, 2006
3.088
3.148
3.075
3.114
2,863,107
+0.03(+0.95%)
Oct 20, 2006
3.052
3.128
3.052
3.085
3,159,293
+0.04(+1.32%)
Oct 19, 2006
3.015
3.070
3.006
3.044
2,331,347
+0.02(+0.66%)
Oct 18, 2006
2.979
3.050
2.976
3.024
2,188,521
+0.03(+0.91%)
Oct 17, 2006
3.006
3.048
2.962
2.997
2,913,990
-0.02(-0.67%)
Oct 16, 2006
2.997
3.046
2.997
3.017
5,436,622
-0.03(-0.96%)
Oct 13, 2006
3.002
3.083
2.991
3.046
5,170,474
+0.03(+1.09%)
Oct 12, 2006
3.055
3.061
3.010
3.013
3,914,882
-0.02(-0.66%)
Oct 11, 2006
3.019
3.046
3.006
3.033
1,531,683
-0.01(-0.18%)
Oct 10, 2006
3.042
3.057
3.013
3.039
2,666,645
-0.01(-0.42%)
Oct 09, 2006
3.061
3.075
3.030
3.052
1,972,463
-0.03(-0.89%)
Oct 06, 2006
3.052
3.095
3.022
3.079
2,736,211
+0.04(+1.38%)
Oct 05, 2006
3.037
3.103
3.022
3.037
4,173,084
+0.00(+0.00%)
Oct 04, 2006
2.999
3.050
2.993
3.037
3,083,445
+0.04(+1.34%)
Oct 03, 2006
2.995
3.037
2.971
2.997
5,595,236
-0.02(-0.61%)
Oct 02, 2006
2.980
3.033
2.926
3.015
6,898,192
+0.03(+0.86%)
Sep 29, 2006
2.946
3.035
2.946
2.990
5,440,584
+0.04(+1.36%)
Sep 28, 2006
2.898
2.969
2.852
2.949
10,464,226
+0.02(+0.75%)
Sep 27, 2006
2.854
2.940
2.854
2.927
7,175,892
+0.10(+3.42%)
Sep 26, 2006
2.816
2.885
2.812
2.831
10,570,376
-0.00(-0.13%)
Sep 25, 2006
2.873
2.878
2.799
2.834
13,360,113
-0.03(-0.96%)
Sep 22, 2006
2.971
2.971
2.843
2.862
15,888,535
-0.11(-3.75%)
Sep 21, 2006
3.037
3.068
2.958
2.973
17,032,882
-0.06(-1.99%)
Sep 20, 2006
3.105
3.105
3.019
3.033
18,867,368
-0.07(-2.41%)
Sep 19, 2006
3.134
3.152
3.063
3.108
9,877,545
-0.06(-1.79%)
Sep 18, 2006
3.196
3.220
3.150
3.165
5,928,542
-0.02(-0.57%)
Sep 15, 2006
3.176
3.240
3.159
3.183
7,828,106
+0.03(+1.10%)
Sep 14, 2006
3.234
3.234
3.143
3.148
6,336,377
-0.09(-2.66%)
Sep 13, 2006
3.211
3.287
3.196
3.234
5,004,144
+0.01(+0.17%)
Sep 12, 2006
3.152
3.284
3.136
3.229
8,271,168
+0.08(+2.43%)
Sep 11, 2006
3.106
3.183
3.074
3.152
6,713,162
+0.03(+1.11%)
Sep 08, 2006
3.158
3.180
3.114
3.117
6,853,635
-0.06(-1.84%)
Sep 07, 2006
3.161
3.194
3.130
3.176
4,849,700
-0.02(-0.57%)
Sep 06, 2006
3.198
3.201
3.147
3.194
8,308,676
-0.01(-0.17%)
Sep 05, 2006
3.191
3.205
3.172
3.200
5,081,043
+0.01(+0.29%)
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
.