Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.037 4.210 3.929 4.111 6,198,909 +0.06(+1.49%)
Oct 30, 2008 3.890 4.090 3.826 4.051 8,105,659 +0.29(+7.73%)
Oct 29, 2008 3.589 3.900 3.499 3.761 7,249,743 +0.17(+4.73%)
Oct 28, 2008 3.381 3.614 3.256 3.591 7,632,274 +0.35(+10.77%)
Oct 27, 2008 3.463 3.567 3.223 3.242 6,872,214 -0.26(-7.31%)
Oct 24, 2008 3.688 3.757 3.432 3.498 16,256,909 -0.44(-11.10%)
Oct 23, 2008 4.071 4.071 3.744 3.934 7,722,531 -0.14(-3.37%)
Oct 22, 2008 3.905 4.088 3.810 4.071 5,993,894 +0.10(+2.58%)
Oct 21, 2008 4.057 4.130 3.962 3.969 2,904,571 -0.17(-4.06%)
Oct 20, 2008 4.004 4.172 3.960 4.137 6,456,071 +0.15(+3.66%)
Oct 17, 2008 3.801 4.080 3.719 3.991 6,664,337 +0.16(+4.05%)
Oct 16, 2008 3.804 3.883 3.702 3.836 6,291,498 +0.01(+0.38%)
Oct 15, 2008 3.929 3.945 3.797 3.821 6,665,875 -0.18(-4.52%)
Oct 14, 2008 4.020 4.111 3.929 4.002 7,747,229 +0.09(+2.34%)
Oct 13, 2008 3.711 3.927 3.638 3.910 6,827,132 +0.50(+14.56%)
Oct 10, 2008 3.459 3.596 3.291 3.413 7,516,942 -0.18(-4.98%)
Oct 09, 2008 3.594 3.940 3.499 3.593 7,836,391 -0.04(-1.11%)
Oct 08, 2008 3.472 3.792 3.450 3.633 6,975,326 +0.11(+3.01%)
Oct 07, 2008 3.481 3.752 3.481 3.527 7,407,005 -0.07(-1.83%)
Oct 06, 2008 3.587 3.603 3.225 3.593 7,984,323 -0.06(-1.70%)
Oct 03, 2008 3.766 3.905 3.636 3.655 5,538,858 -0.10(-2.53%)
Oct 02, 2008 3.984 3.986 3.737 3.750 5,848,036 -0.22(-5.61%)
Oct 01, 2008 4.166 4.170 3.931 3.973 4,038,417 -0.19(-4.65%)
Sep 30, 2008 3.744 4.336 3.700 4.166 11,989,988 +0.47(+12.65%)
Sep 29, 2008 4.029 4.057 3.505 3.699 5,927,201 -0.39(-9.44%)
Sep 26, 2008 4.101 4.183 4.026 4.084 2,393,618 -0.11(-2.66%)
Sep 25, 2008 4.196 4.256 4.163 4.196 6,337,291 +0.00(+0.04%)
Sep 24, 2008 4.238 4.342 4.164 4.194 4,856,781 -0.01(-0.13%)
Sep 23, 2008 4.199 4.356 4.157 4.199 6,554,461 -0.02(-0.43%)
Sep 22, 2008 4.428 4.484 4.203 4.217 4,305,944 -0.28(-6.14%)
Sep 19, 2008 4.486 4.568 4.294 4.493 16,206,064 +0.30(+7.15%)
Sep 18, 2008 4.084 4.223 3.883 4.194 6,141,131 +0.19(+4.84%)
Sep 17, 2008 4.048 4.186 3.923 4.000 11,144,076 -0.06(-1.57%)
Sep 16, 2008 3.963 4.122 3.929 4.064 6,225,823 +0.04(+1.09%)
Sep 15, 2008 4.111 4.133 3.974 4.020 7,794,784 -0.11(-2.57%)
Sep 12, 2008 4.073 4.203 3.974 4.126 9,435,020 +0.05(+1.30%)
Sep 11, 2008 4.148 4.166 4.007 4.073 8,131,762 -0.09(-2.15%)
Sep 10, 2008 4.196 4.252 4.122 4.163 11,029,466 -0.06(-1.43%)
Sep 09, 2008 4.415 4.415 4.183 4.223 10,727,135 -0.26(-5.75%)
Sep 08, 2008 4.545 4.660 4.415 4.481 8,350,491 +0.03(+0.70%)
Sep 05, 2008 4.477 4.523 4.323 4.450 8,039,387 -0.08(-1.81%)
Sep 04, 2008 4.645 4.691 4.482 4.532 5,231,563 -0.16(-3.43%)
Sep 03, 2008 4.769 4.800 4.612 4.693 6,880,018 -0.11(-2.28%)
Sep 02, 2008 4.786 4.910 4.755 4.802 7,387,392 +0.03(+0.65%)
Aug 29, 2008 4.841 4.841 4.771 4.771 6,589,123 -0.08(-1.66%)
Aug 28, 2008 4.826 4.877 4.753 4.852 5,127,608 +0.00(+0.00%)
Aug 27, 2008 4.791 4.912 4.791 4.852 9,032,848 +0.05(+0.95%)
Aug 26, 2008 4.899 4.918 4.768 4.806 10,819,482 -0.12(-2.41%)
Aug 25, 2008 4.914 4.963 4.850 4.925 7,096,536 +0.03(+0.52%)
Aug 22, 2008 4.811 4.912 4.806 4.899 3,555,270 +0.10(+2.13%)
Aug 21, 2008 4.735 4.824 4.682 4.797 7,014,416 +0.07(+1.47%)
Aug 20, 2008 4.651 4.733 4.612 4.727 6,064,073 +0.08(+1.73%)
Aug 19, 2008 4.598 4.696 4.493 4.647 15,020,985 +0.12(+2.58%)
Aug 18, 2008 4.660 4.669 4.495 4.530 12,756,063 -0.12(-2.56%)
Aug 15, 2008 4.623 4.744 4.598 4.649 23,987,572 +0.07(+1.44%)
Aug 14, 2008 4.451 4.660 4.294 4.583 17,939,014 +0.19(+4.28%)
Aug 13, 2008 4.102 4.519 4.020 4.395 17,263,662 +0.25(+5.99%)
Aug 12, 2008 4.135 4.210 4.073 4.146 4,495,954 -0.02(-0.53%)
Aug 11, 2008 4.057 4.230 3.804 4.168 16,848,800 +0.10(+2.52%)
Aug 08, 2008 4.192 4.238 4.044 4.066 12,038,141 -0.16(-3.89%)
Aug 07, 2008 4.409 4.424 4.166 4.230 12,178,991 -0.22(-5.05%)
Aug 06, 2008 4.409 4.539 4.406 4.455 6,353,222 +0.02(+0.45%)
Aug 05, 2008 4.283 4.497 4.252 4.435 13,362,910 +0.21(+5.02%)
Aug 04, 2008 4.256 4.285 4.166 4.223 4,401,379 -0.00(-0.04%)
Aug 01, 2008 4.155 4.254 4.049 4.225 4,552,156 +0.08(+1.85%)
Jul 31, 2008 4.055 4.161 4.022 4.148 5,020,742 +0.08(+2.07%)
Jul 30, 2008 4.033 4.071 3.963 4.064 6,792,611 +0.03(+0.77%)
Jul 29, 2008 4.033 4.055 3.936 4.033 3,158,910 +0.06(+1.42%)
Jul 28, 2008 4.258 4.276 3.953 3.976 4,354,387 -0.20(-4.85%)
Jul 25, 2008 4.274 4.276 4.095 4.179 4,259,122 -0.03(-0.61%)
Jul 24, 2008 4.252 4.331 4.163 4.205 13,432,087 +0.04(+1.01%)
Jul 23, 2008 4.197 4.201 4.119 4.163 4,182,962 -0.02(-0.39%)
Jul 22, 2008 4.104 4.196 4.059 4.179 6,868,181 +0.07(+1.73%)
Jul 21, 2008 4.053 4.122 3.942 4.108 16,724,356 +0.29(+7.71%)
Jul 18, 2008 3.784 3.845 3.755 3.814 2,827,815 +0.01(+0.24%)
Jul 17, 2008 3.847 3.894 3.773 3.804 5,256,392 -0.02(-0.57%)
Jul 16, 2008 3.503 3.845 3.499 3.826 12,452,193 +0.29(+8.27%)
Jul 15, 2008 3.598 3.669 3.476 3.534 6,213,986 -0.11(-2.96%)
Jul 14, 2008 3.764 3.861 3.571 3.642 6,324,595 -0.12(-3.11%)
Jul 11, 2008 3.837 3.874 3.700 3.759 4,516,115 -0.13(-3.29%)
Jul 10, 2008 3.878 3.958 3.803 3.887 1,922,379 +0.01(+0.14%)
Jul 09, 2008 3.905 3.978 3.872 3.881 3,165,619 -0.00(-0.05%)
Jul 08, 2008 3.792 3.923 3.755 3.883 5,888,741 +0.05(+1.19%)
Jul 07, 2008 3.847 3.967 3.786 3.837 2,842,142 -0.05(-1.27%)
Jul 04, 2008 3.995 4.006 3.819 3.887 2,994,676 +0.00(+0.00%)
Jul 03, 2008 3.995 4.006 3.819 3.887 2,994,676 -0.11(-2.83%)
Jul 02, 2008 4.044 4.071 3.954 4.000 6,811,262 -0.02(-0.55%)
Jul 01, 2008 3.916 4.046 3.847 4.022 6,198,094 +0.04(+1.01%)
Jun 30, 2008 3.804 4.024 3.803 3.982 16,823,216 +0.20(+5.32%)
Jun 27, 2008 3.892 3.947 3.709 3.781 6,501,980 -0.16(-3.99%)
Jun 26, 2008 3.907 3.973 3.839 3.938 7,185,321 +0.03(+0.65%)
Jun 25, 2008 3.830 3.956 3.748 3.912 7,280,427 +0.11(+2.88%)
Jun 24, 2008 3.865 3.920 3.733 3.803 13,158,749 -0.09(-2.39%)
Jun 23, 2008 3.940 4.027 3.870 3.896 4,761,724 -0.11(-2.83%)
Jun 20, 2008 4.188 4.188 3.958 4.009 13,350,597 -0.20(-4.82%)
Jun 19, 2008 4.280 4.280 4.143 4.212 2,544,910 -0.05(-1.28%)
Jun 18, 2008 4.196 4.331 4.196 4.267 5,740,398 +0.02(+0.43%)
Jun 17, 2008 4.281 4.294 4.203 4.249 5,603,948 +0.01(+0.30%)
Jun 16, 2008 4.201 4.283 4.157 4.236 3,590,386 +0.03(+0.83%)
Jun 13, 2008 3.856 4.212 3.856 4.201 7,273,253 +0.35(+9.22%)
Jun 12, 2008 3.905 4.002 3.803 3.847 3,805,586 -0.06(-1.54%)
Jun 11, 2008 4.018 4.040 3.901 3.907 5,603,417 -0.11(-2.82%)
Jun 10, 2008 3.976 4.194 3.958 4.020 5,365,627 -0.23(-5.34%)
Jun 09, 2008 4.334 4.369 4.166 4.247 5,083,850 -0.04(-0.90%)
Jun 06, 2008 4.144 4.408 4.113 4.285 8,931,810 +0.08(+1.91%)
Jun 05, 2008 4.111 4.261 4.111 4.205 4,725,157 +0.09(+2.18%)
Jun 04, 2008 3.965 4.143 3.965 4.115 3,112,728 +0.10(+2.36%)
Jun 03, 2008 3.978 4.057 3.892 4.020 4,378,581 +0.02(+0.55%)
Jun 02, 2008 4.161 4.166 3.940 3.998 6,397,970 -0.16(-3.82%)
May 30, 2008 4.185 4.203 4.144 4.157 4,421,890 +0.00(+0.00%)
May 29, 2008 4.186 4.207 4.135 4.157 6,078,268 -0.01(-0.26%)
May 28, 2008 4.196 4.212 4.119 4.168 4,242,945 -0.01(-0.13%)
May 27, 2008 4.214 4.227 4.146 4.174 5,190,016 -0.04(-0.95%)
May 26, 2008 4.192 4.237 4.115 4.214 9,911,983 +0.00(+0.00%)
May 23, 2008 4.192 4.237 4.115 4.214 9,911,983 +0.08(+2.04%)
May 22, 2008 4.247 4.298 4.024 4.130 25,254,738 -0.26(-6.03%)
May 21, 2008 4.471 4.545 4.336 4.395 12,766,198 -0.02(-0.37%)
May 20, 2008 4.260 4.420 4.166 4.411 14,682,223 +0.13(+3.12%)
May 19, 2008 4.568 4.696 4.221 4.278 15,310,730 -0.28(-6.21%)
May 16, 2008 4.568 4.663 4.495 4.561 13,766,088 +0.07(+1.46%)
May 15, 2008 4.623 4.641 4.461 4.495 10,635,088 +0.03(+0.78%)
May 14, 2008 4.488 4.636 4.445 4.461 8,655,461 -0.00(-0.08%)
May 13, 2008 4.413 4.492 4.331 4.464 5,995,645 +0.05(+1.20%)
May 12, 2008 4.241 4.422 4.207 4.411 7,115,131 +0.16(+3.83%)
May 09, 2008 4.111 4.272 4.111 4.249 5,447,189 +0.11(+2.60%)
May 08, 2008 4.252 4.272 4.113 4.141 7,444,054 -0.10(-2.45%)
May 07, 2008 4.364 4.397 4.197 4.245 6,380,781 -0.08(-1.86%)
May 06, 2008 4.373 4.393 4.260 4.325 4,226,041 +0.00(+0.04%)
May 05, 2008 4.338 4.356 4.232 4.323 5,503,550 +0.07(+1.72%)
May 02, 2008 4.199 4.418 4.185 4.250 8,634,173 +0.03(+0.69%)
May 01, 2008 4.086 4.238 4.086 4.221 6,516,361 +0.14(+3.49%)
Apr 30, 2008 4.068 4.164 3.973 4.079 3,992,377 +0.00(+0.09%)
Apr 29, 2008 4.018 4.111 3.916 4.075 7,524,466 +0.15(+3.77%)
Apr 28, 2008 3.837 4.069 3.819 3.927 12,553,176 +0.21(+5.55%)
Apr 25, 2008 3.664 3.746 3.651 3.720 9,007,740 +0.06(+1.65%)
Apr 24, 2008 3.673 3.691 3.640 3.660 1,616,293 -0.01(-0.30%)
Apr 23, 2008 3.675 3.741 3.635 3.671 5,293,188 +0.00(+0.00%)
Apr 22, 2008 3.691 3.739 3.664 3.671 1,779,673 -0.05(-1.37%)
Apr 21, 2008 3.695 3.783 3.636 3.722 2,580,010 +0.01(+0.15%)
Apr 18, 2008 3.737 3.815 3.664 3.717 4,811,376 -0.01(-0.29%)
Apr 17, 2008 3.697 3.733 3.682 3.728 1,014,135 +0.03(+0.94%)
Apr 16, 2008 3.649 3.737 3.646 3.693 2,893,648 +0.04(+1.20%)
Apr 15, 2008 3.527 3.649 3.527 3.649 3,998,184 +0.13(+3.79%)
Apr 14, 2008 3.507 3.560 3.470 3.516 1,314,141 -0.01(-0.21%)
Apr 11, 2008 3.508 3.593 3.490 3.523 1,862,411 +0.00(+0.10%)
Apr 10, 2008 3.488 3.561 3.466 3.519 876,141 +0.02(+0.47%)
Apr 09, 2008 3.518 3.572 3.476 3.503 1,974,487 -0.03(-0.93%)
Apr 08, 2008 3.647 3.647 3.508 3.536 3,333,044 -0.11(-3.06%)
Apr 07, 2008 3.616 3.647 3.569 3.647 2,980,168 +0.11(+3.05%)
Apr 04, 2008 3.541 3.611 3.505 3.540 1,234,769 -0.02(-0.46%)
Apr 03, 2008 3.547 3.589 3.472 3.556 1,540,012 +0.01(+0.36%)
Apr 02, 2008 3.545 3.589 3.496 3.543 3,144,063 -0.01(-0.31%)
Apr 01, 2008 3.560 3.600 3.487 3.554 2,811,069 +0.04(+1.25%)
Mar 31, 2008 3.457 3.518 3.441 3.510 2,348,060 +0.05(+1.53%)
Mar 28, 2008 3.423 3.508 3.408 3.457 5,809,258 +0.04(+1.23%)
Mar 27, 2008 3.364 3.445 3.349 3.415 4,600,790 +0.06(+1.74%)
Mar 26, 2008 3.368 3.441 3.331 3.357 12,755,242 +0.04(+1.16%)
Mar 25, 2008 3.212 3.357 3.200 3.318 5,083,774 +0.10(+3.01%)
Mar 24, 2008 3.198 3.359 3.183 3.222 6,626,478 +0.07(+2.26%)
Mar 21, 2008 2.966 3.170 2.966 3.150 7,945,447 +0.00(+0.00%)
Mar 20, 2008 2.966 3.170 2.966 3.150 7,945,447 +0.18(+6.09%)
Mar 19, 2008 3.426 3.426 2.969 2.969 20,532,924 -0.47(-13.56%)
Mar 18, 2008 3.413 3.498 3.320 3.435 10,274,168 +0.05(+1.35%)
Mar 17, 2008 3.658 3.660 3.318 3.390 15,252,974 -0.30(-8.08%)
Mar 14, 2008 3.702 3.744 3.631 3.688 2,968,517 -0.01(-0.30%)
Mar 13, 2008 3.691 3.741 3.620 3.699 4,096,814 -0.04(-0.98%)
Mar 12, 2008 3.713 3.810 3.706 3.735 3,999,552 -0.01(-0.24%)
Mar 11, 2008 3.744 3.834 3.677 3.744 2,830,567 +0.06(+1.64%)
Mar 10, 2008 3.746 3.812 3.638 3.684 5,150,899 -0.09(-2.47%)
Mar 07, 2008 3.773 3.876 3.715 3.777 5,171,634 -0.04(-1.10%)
Mar 06, 2008 3.680 3.903 3.655 3.819 4,924,651 +0.04(+0.97%)
Mar 05, 2008 3.896 3.920 3.783 3.783 6,615,254 -0.06(-1.48%)
Mar 04, 2008 3.929 3.949 3.766 3.839 6,566,817 -0.08(-2.10%)
Mar 03, 2008 3.910 3.991 3.857 3.921 7,143,692 +0.00(+0.05%)
Feb 29, 2008 3.847 3.969 3.839 3.920 7,589,846 +0.07(+1.90%)
Feb 28, 2008 3.837 3.885 3.788 3.847 5,594,404 -0.01(-0.38%)
Feb 27, 2008 3.832 3.927 3.779 3.861 15,789,675 +0.05(+1.34%)
Feb 26, 2008 3.768 3.850 3.752 3.810 3,438,799 +0.04(+1.16%)
Feb 25, 2008 3.817 3.837 3.748 3.766 4,414,540 -0.04(-0.96%)
Feb 22, 2008 3.757 3.817 3.719 3.803 3,504,699 -0.01(-0.29%)
Feb 21, 2008 3.686 3.870 3.680 3.814 33,095,722 +0.36(+10.42%)
Feb 20, 2008 3.399 3.463 3.315 3.454 7,649,436 +0.04(+1.18%)
Feb 19, 2008 3.234 3.459 3.234 3.413 12,410,827 +0.20(+6.14%)
Feb 18, 2008 3.198 3.233 3.108 3.216 5,358,229 +0.00(+0.00%)
Feb 15, 2008 3.198 3.233 3.108 3.216 5,358,229 +0.01(+0.17%)
Feb 14, 2008 3.240 3.258 3.181 3.211 5,539,488 +0.02(+0.52%)
Feb 13, 2008 3.158 3.233 3.150 3.194 2,725,496 +0.06(+1.92%)
Feb 12, 2008 3.234 3.280 3.117 3.134 4,723,937 -0.10(-2.94%)
Feb 11, 2008 3.216 3.267 3.136 3.229 3,265,886 +0.01(+0.40%)
Feb 08, 2008 3.150 3.229 3.123 3.216 3,169,636 +0.08(+2.68%)
Feb 07, 2008 3.095 3.167 3.057 3.132 3,304,248 -0.01(-0.46%)
Feb 06, 2008 3.251 3.322 3.092 3.147 4,653,129 -0.05(-1.60%)
Feb 05, 2008 3.234 3.286 3.152 3.198 4,250,525 -0.09(-2.67%)
Feb 04, 2008 3.340 3.379 3.269 3.286 4,613,185 -0.04(-1.10%)
Feb 01, 2008 3.337 3.370 3.284 3.322 4,948,434 +0.02(+0.61%)
Jan 31, 2008 3.163 3.340 3.163 3.302 5,924,864 +0.08(+2.50%)
Jan 30, 2008 3.295 3.311 3.183 3.222 6,364,533 -0.07(-2.16%)
Jan 29, 2008 3.355 3.393 3.254 3.293 3,820,931 -0.06(-1.74%)
Jan 28, 2008 3.386 3.386 3.298 3.351 8,666,756 -0.05(-1.45%)
Jan 25, 2008 3.406 3.479 3.379 3.401 5,091,123 +0.01(+0.43%)
Jan 24, 2008 3.234 3.468 3.198 3.386 8,000,204 +0.10(+3.00%)
Jan 23, 2008 3.256 3.329 3.103 3.287 18,926,324 -0.04(-1.15%)
Jan 22, 2008 3.198 3.335 3.117 3.326 8,528,741 -0.09(-2.73%)
Jan 21, 2008 3.439 3.496 3.371 3.419 3,559,965 +0.00(+0.00%)
Jan 18, 2008 3.439 3.496 3.371 3.419 3,559,965 -0.02(-0.53%)
Jan 17, 2008 3.454 3.545 3.412 3.437 4,573,110 -0.01(-0.37%)
Jan 16, 2008 3.450 3.580 3.399 3.450 5,748,240 -0.06(-1.62%)
Jan 15, 2008 3.538 3.558 3.428 3.507 8,478,854 -0.05(-1.39%)
Jan 14, 2008 3.508 3.587 3.508 3.556 5,456,990 +0.06(+1.67%)
Jan 11, 2008 3.481 3.582 3.452 3.498 5,342,714 -0.02(-0.62%)
Jan 10, 2008 3.454 3.578 3.454 3.519 4,834,284 +0.07(+1.90%)
Jan 09, 2008 3.525 3.549 3.408 3.454 6,032,913 -0.01(-0.32%)
Jan 08, 2008 3.457 3.538 3.437 3.465 2,053,340 -0.01(-0.21%)
Jan 07, 2008 3.441 3.490 3.430 3.472 2,691,052 +0.01(+0.16%)
Jan 04, 2008 3.479 3.521 3.430 3.466 4,787,522 -0.03(-0.99%)
Jan 03, 2008 3.423 3.561 3.419 3.501 5,536,565 +0.08(+2.41%)
Jan 02, 2008 3.472 3.536 3.397 3.419 4,620,305 -0.05(-1.32%)
Jan 01, 2008 3.434 3.496 3.410 3.465 4,264,064 +0.00(+0.00%)
Dec 31, 2007 3.434 3.496 3.410 3.465 4,264,064 -0.01(-0.21%)
Dec 28, 2007 3.472 3.490 3.426 3.472 3,175,420 -0.01(-0.16%)
Dec 27, 2007 3.554 3.558 3.457 3.477 2,831,624 -0.05(-1.55%)
Dec 26, 2007 3.545 3.572 3.518 3.532 1,976,720 -0.01(-0.36%)
Dec 24, 2007 3.507 3.576 3.505 3.545 1,876,826 +0.04(+1.25%)
Dec 21, 2007 3.485 3.561 3.472 3.501 4,247,652 +0.02(+0.52%)
Dec 20, 2007 3.474 3.512 3.412 3.483 2,513,859 +0.01(+0.26%)
Dec 19, 2007 3.620 3.620 3.445 3.474 11,462,678 -0.15(-4.04%)
Dec 18, 2007 3.627 3.685 3.578 3.620 3,109,729 -0.01(-0.25%)
Dec 17, 2007 3.675 3.684 3.609 3.629 5,737,564 -0.03(-0.75%)
Dec 14, 2007 3.669 3.717 3.656 3.656 2,130,261 -0.06(-1.57%)
Dec 13, 2007 3.680 3.719 3.638 3.715 3,335,868 -0.01(-0.20%)
Dec 12, 2007 3.715 3.841 3.693 3.722 6,086,094 -0.01(-0.29%)
Dec 11, 2007 3.825 3.832 3.699 3.733 3,423,723 -0.04(-0.97%)
Dec 10, 2007 3.814 3.845 3.742 3.770 3,732,780 -0.03(-0.77%)
Dec 07, 2007 3.755 3.834 3.731 3.799 2,714,069 +0.02(+0.48%)
Dec 06, 2007 3.794 3.870 3.762 3.781 2,206,728 -0.00(-0.05%)
Dec 05, 2007 3.821 3.829 3.752 3.783 2,454,806 +0.03(+0.68%)
Dec 04, 2007 3.742 3.814 3.722 3.757 6,345,336 +0.05(+1.43%)
Dec 03, 2007 3.733 3.762 3.671 3.704 3,117,336 +0.00(+0.00%)
Nov 30, 2007 3.746 3.770 3.678 3.704 4,373,332 +0.03(+0.80%)
Nov 29, 2007 3.565 3.733 3.565 3.675 11,276,039 +0.06(+1.72%)
Nov 28, 2007 3.545 3.651 3.510 3.613 6,050,923 +0.08(+2.22%)
Nov 27, 2007 3.518 3.596 3.490 3.534 4,211,063 +0.01(+0.21%)
Nov 26, 2007 3.483 3.602 3.474 3.527 5,661,343 +0.01(+0.36%)
Nov 23, 2007 3.445 3.538 3.445 3.514 2,805,120 +0.05(+1.37%)
Nov 21, 2007 3.424 3.516 3.393 3.466 6,290,775 -0.02(-0.47%)
Nov 20, 2007 3.386 3.496 3.381 3.483 5,671,177 +0.07(+2.09%)
Nov 19, 2007 3.472 3.472 3.373 3.412 3,578,210 -0.06(-1.74%)
Nov 16, 2007 3.477 3.516 3.393 3.472 3,593,659 +0.00(+0.11%)
Nov 15, 2007 3.472 3.527 3.413 3.468 3,060,936 -0.06(-1.61%)
Nov 14, 2007 3.512 3.572 3.481 3.525 4,367,526 +0.01(+0.42%)
Nov 13, 2007 3.508 3.580 3.430 3.510 5,109,527 +0.05(+1.37%)
Nov 12, 2007 3.439 3.549 3.404 3.463 8,685,045 -0.04(-1.20%)
Nov 09, 2007 3.470 3.543 3.435 3.505 9,511,213 -0.04(-1.18%)
Nov 08, 2007 3.684 3.772 3.406 3.547 43,835,404 -0.52(-12.88%)
Nov 07, 2007 4.037 4.177 3.993 4.071 10,363,123 -0.11(-2.66%)
Nov 06, 2007 4.269 4.294 4.022 4.183 10,808,144 -0.05(-1.12%)
Nov 05, 2007 4.135 4.386 4.095 4.230 18,756,020 +0.05(+1.09%)
Nov 02, 2007 4.230 4.241 4.066 4.185 14,631,340 +0.09(+2.19%)
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.