Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 3.627 3.722 3.597 3.710 5,613,437 +0.08(+2.07%)
Jul 30, 2008 3.607 3.641 3.545 3.635 7,594,475 +0.03(+0.77%)
Jul 29, 2008 3.607 3.627 3.520 3.607 3,531,817 +0.05(+1.42%)
Jul 28, 2008 3.808 3.824 3.535 3.556 4,868,420 -0.18(-4.85%)
Jul 25, 2008 3.823 3.824 3.663 3.738 4,761,909 -0.02(-0.61%)
Jul 24, 2008 3.803 3.874 3.723 3.761 15,017,738 +0.04(+1.01%)
Jul 23, 2008 3.754 3.757 3.684 3.723 4,676,758 -0.01(-0.39%)
Jul 22, 2008 3.671 3.753 3.630 3.738 7,678,966 +0.06(+1.73%)
Jul 21, 2008 3.625 3.687 3.526 3.674 18,698,656 +0.26(+7.71%)
Jul 18, 2008 3.385 3.439 3.359 3.411 3,161,637 +0.01(+0.24%)
Jul 17, 2008 3.440 3.483 3.375 3.403 5,876,906 -0.02(-0.57%)
Jul 16, 2008 3.133 3.439 3.130 3.422 13,922,167 +0.26(+8.27%)
Jul 15, 2008 3.218 3.282 3.109 3.161 6,947,543 -0.10(-2.96%)
Jul 14, 2008 3.367 3.453 3.194 3.257 7,071,210 -0.10(-3.11%)
Jul 11, 2008 3.432 3.465 3.310 3.362 5,049,239 -0.11(-3.29%)
Jul 10, 2008 3.468 3.540 3.401 3.476 2,149,314 +0.00(+0.14%)
Jul 09, 2008 3.493 3.558 3.463 3.471 3,539,319 -0.00(-0.05%)
Jul 08, 2008 3.391 3.509 3.359 3.473 6,583,903 +0.04(+1.19%)
Jul 07, 2008 3.440 3.548 3.386 3.432 3,177,655 -0.04(-1.27%)
Jul 04, 2008 3.573 3.583 3.416 3.476 3,348,195 +0.00(+0.00%)
Jul 03, 2008 3.573 3.583 3.416 3.476 3,348,195 -0.10(-2.83%)
Jul 02, 2008 3.617 3.641 3.537 3.578 7,615,327 -0.02(-0.55%)
Jul 01, 2008 3.502 3.619 3.440 3.597 6,929,775 +0.04(+1.01%)
Jun 30, 2008 3.403 3.599 3.401 3.561 18,809,188 +0.18(+5.32%)
Jun 27, 2008 3.481 3.530 3.318 3.382 7,269,535 -0.14(-3.99%)
Jun 26, 2008 3.494 3.553 3.434 3.522 8,033,544 +0.02(+0.65%)
Jun 25, 2008 3.426 3.538 3.352 3.499 8,139,877 +0.10(+2.88%)
Jun 24, 2008 3.457 3.506 3.339 3.401 14,712,131 -0.08(-2.39%)
Jun 23, 2008 3.524 3.602 3.462 3.485 5,323,843 -0.10(-2.83%)
Jun 20, 2008 3.746 3.746 3.540 3.586 14,926,627 -0.18(-4.82%)
Jun 19, 2008 3.828 3.828 3.705 3.767 2,845,335 -0.05(-1.28%)
Jun 18, 2008 3.753 3.874 3.753 3.816 6,418,049 +0.02(+0.43%)
Jun 17, 2008 3.829 3.841 3.759 3.800 6,265,491 +0.01(+0.30%)
Jun 16, 2008 3.757 3.831 3.718 3.789 4,014,230 +0.03(+0.83%)
Jun 13, 2008 3.449 3.767 3.449 3.757 8,131,856 +0.32(+9.22%)
Jun 12, 2008 3.493 3.579 3.401 3.440 4,254,833 -0.05(-1.54%)
Jun 11, 2008 3.594 3.614 3.489 3.494 6,264,897 -0.10(-2.82%)
Jun 10, 2008 3.556 3.751 3.540 3.596 5,999,037 -0.20(-5.34%)
Jun 09, 2008 3.877 3.908 3.726 3.798 5,683,996 -0.03(-0.90%)
Jun 06, 2008 3.707 3.942 3.679 3.833 9,986,205 +0.07(+1.91%)
Jun 05, 2008 3.677 3.811 3.677 3.761 5,282,959 +0.08(+2.18%)
Jun 04, 2008 3.547 3.705 3.547 3.681 3,480,184 +0.08(+2.36%)
Jun 03, 2008 3.558 3.628 3.481 3.596 4,895,470 +0.02(+0.55%)
Jun 02, 2008 3.722 3.726 3.524 3.576 7,153,247 -0.14(-3.82%)
May 30, 2008 3.743 3.759 3.707 3.718 4,943,891 +0.00(+0.00%)
May 29, 2008 3.744 3.762 3.699 3.718 6,795,805 -0.01(-0.26%)
May 28, 2008 3.753 3.767 3.684 3.728 4,743,823 -0.00(-0.13%)
May 27, 2008 3.769 3.780 3.708 3.733 5,802,694 -0.04(-0.95%)
May 26, 2008 3.749 3.789 3.681 3.769 11,082,087 +0.00(+0.00%)
May 23, 2008 3.749 3.789 3.681 3.769 11,082,087 +0.08(+2.04%)
May 22, 2008 3.798 3.844 3.599 3.694 28,236,046 -0.24(-6.03%)
May 21, 2008 3.999 4.065 3.878 3.931 14,273,240 -0.01(-0.37%)
May 20, 2008 3.810 3.954 3.726 3.945 16,415,451 +0.12(+3.12%)
May 19, 2008 4.086 4.200 3.775 3.826 17,118,154 -0.25(-6.21%)
May 16, 2008 4.086 4.171 4.021 4.079 15,391,167 +0.06(+1.46%)
May 15, 2008 4.135 4.151 3.990 4.021 11,890,554 +0.03(+0.78%)
May 14, 2008 4.014 4.146 3.975 3.990 9,677,234 -0.00(-0.08%)
May 13, 2008 3.947 4.017 3.874 3.993 6,703,428 +0.05(+1.20%)
May 12, 2008 3.793 3.955 3.762 3.945 7,955,068 +0.15(+3.83%)
May 09, 2008 3.677 3.821 3.677 3.800 6,090,227 +0.10(+2.60%)
May 08, 2008 3.803 3.821 3.679 3.704 8,322,820 -0.09(-2.45%)
May 07, 2008 3.903 3.932 3.754 3.797 7,134,029 -0.07(-1.86%)
May 06, 2008 3.911 3.929 3.810 3.869 4,724,923 +0.00(+0.04%)
May 05, 2008 3.880 3.896 3.785 3.867 6,153,241 +0.07(+1.72%)
May 02, 2008 3.756 3.952 3.743 3.802 9,653,433 +0.03(+0.69%)
May 01, 2008 3.655 3.790 3.655 3.775 7,285,614 +0.13(+3.49%)
Apr 30, 2008 3.638 3.725 3.553 3.648 4,463,676 +0.00(+0.09%)
Apr 29, 2008 3.594 3.677 3.502 3.645 8,412,726 +0.13(+3.77%)
Apr 28, 2008 3.432 3.640 3.416 3.512 14,035,072 +0.18(+5.55%)
Apr 25, 2008 3.277 3.350 3.266 3.328 10,071,099 +0.05(+1.65%)
Apr 24, 2008 3.285 3.301 3.256 3.274 1,807,095 -0.01(-0.30%)
Apr 23, 2008 3.287 3.346 3.251 3.283 5,918,046 +0.00(+0.00%)
Apr 22, 2008 3.301 3.344 3.277 3.283 1,989,763 -0.05(-1.37%)
Apr 21, 2008 3.305 3.383 3.252 3.329 2,884,579 +0.00(+0.15%)
Apr 18, 2008 3.342 3.413 3.277 3.324 5,379,356 -0.01(-0.29%)
Apr 17, 2008 3.306 3.339 3.293 3.334 1,133,853 +0.03(+0.94%)
Apr 16, 2008 3.264 3.342 3.261 3.303 3,235,242 +0.04(+1.20%)
Apr 15, 2008 3.154 3.264 3.154 3.264 4,470,167 +0.12(+3.79%)
Apr 14, 2008 3.136 3.184 3.104 3.145 1,469,275 -0.01(-0.21%)
Apr 11, 2008 3.138 3.213 3.122 3.151 2,082,268 +0.00(+0.10%)
Apr 10, 2008 3.120 3.185 3.100 3.148 979,569 +0.01(+0.47%)
Apr 09, 2008 3.146 3.195 3.109 3.133 2,207,575 -0.03(-0.93%)
Apr 08, 2008 3.262 3.262 3.138 3.163 3,726,508 -0.10(-3.06%)
Apr 07, 2008 3.234 3.262 3.192 3.262 3,331,975 +0.10(+3.05%)
Apr 04, 2008 3.167 3.230 3.135 3.166 1,380,532 -0.01(-0.46%)
Apr 03, 2008 3.172 3.210 3.105 3.181 1,721,809 +0.01(+0.36%)
Apr 02, 2008 3.171 3.210 3.127 3.169 3,515,218 -0.01(-0.31%)
Apr 01, 2008 3.184 3.220 3.118 3.179 3,142,914 +0.04(+1.25%)
Mar 31, 2008 3.092 3.146 3.078 3.140 2,625,247 +0.05(+1.53%)
Mar 28, 2008 3.061 3.138 3.048 3.092 6,495,038 +0.04(+1.23%)
Mar 27, 2008 3.009 3.081 2.996 3.055 5,143,911 +0.05(+1.74%)
Mar 26, 2008 3.012 3.078 2.979 3.002 14,260,991 +0.03(+1.16%)
Mar 25, 2008 2.873 3.002 2.862 2.968 5,683,910 +0.09(+3.01%)
Mar 24, 2008 2.860 3.004 2.847 2.881 7,408,730 +0.06(+2.26%)
Mar 21, 2008 2.653 2.836 2.653 2.818 8,883,402 +0.00(+0.00%)
Mar 20, 2008 2.653 2.836 2.653 2.818 8,883,402 +0.16(+6.09%)
Mar 19, 2008 3.064 3.064 2.656 2.656 22,956,824 -0.42(-13.56%)
Mar 18, 2008 3.053 3.128 2.970 3.073 11,487,027 +0.04(+1.35%)
Mar 17, 2008 3.272 3.274 2.968 3.032 17,053,578 -0.27(-8.08%)
Mar 14, 2008 3.311 3.349 3.248 3.298 3,318,949 -0.01(-0.30%)
Mar 13, 2008 3.301 3.346 3.238 3.308 4,580,441 -0.03(-0.98%)
Mar 12, 2008 3.321 3.408 3.315 3.341 4,471,697 -0.01(-0.24%)
Mar 11, 2008 3.349 3.429 3.288 3.349 3,164,714 +0.05(+1.64%)
Mar 10, 2008 3.350 3.409 3.254 3.295 5,758,960 -0.08(-2.47%)
Mar 07, 2008 3.375 3.467 3.323 3.378 5,782,142 -0.04(-1.10%)
Mar 06, 2008 3.292 3.491 3.269 3.416 5,506,003 +0.03(+0.97%)
Mar 05, 2008 3.485 3.506 3.383 3.383 7,396,181 -0.05(-1.48%)
Mar 04, 2008 3.514 3.532 3.368 3.434 7,342,027 -0.07(-2.10%)
Mar 03, 2008 3.498 3.570 3.450 3.507 7,987,001 +0.00(+0.05%)
Feb 29, 2008 3.440 3.550 3.434 3.506 8,485,823 +0.07(+1.90%)
Feb 28, 2008 3.432 3.475 3.388 3.440 6,254,820 -0.01(-0.38%)
Feb 27, 2008 3.427 3.512 3.380 3.453 17,653,638 +0.05(+1.34%)
Feb 26, 2008 3.370 3.444 3.355 3.408 3,844,748 +0.04(+1.16%)
Feb 25, 2008 3.414 3.432 3.352 3.368 4,935,674 -0.03(-0.96%)
Feb 22, 2008 3.360 3.414 3.326 3.401 3,918,426 -0.01(-0.29%)
Feb 21, 2008 3.297 3.462 3.292 3.411 37,002,652 +0.32(+10.42%)
Feb 20, 2008 3.040 3.097 2.965 3.089 8,552,447 +0.04(+1.18%)
Feb 19, 2008 2.893 3.094 2.893 3.053 13,875,918 +0.18(+6.14%)
Feb 18, 2008 2.860 2.892 2.780 2.877 5,990,765 +0.00(+0.00%)
Feb 15, 2008 2.860 2.892 2.780 2.877 5,990,765 +0.00(+0.17%)
Feb 14, 2008 2.898 2.914 2.845 2.872 6,193,421 +0.01(+0.51%)
Feb 13, 2008 2.824 2.891 2.818 2.857 3,047,239 +0.05(+1.92%)
Feb 12, 2008 2.893 2.934 2.788 2.803 5,281,595 -0.08(-2.94%)
Feb 11, 2008 2.877 2.922 2.805 2.888 3,651,422 +0.01(+0.40%)
Feb 08, 2008 2.818 2.888 2.793 2.877 3,543,810 +0.08(+2.68%)
Feb 07, 2008 2.769 2.832 2.734 2.801 3,694,312 -0.01(-0.46%)
Feb 06, 2008 2.908 2.971 2.765 2.814 5,202,428 -0.05(-1.60%)
Feb 05, 2008 2.893 2.939 2.819 2.860 4,752,297 -0.08(-2.67%)
Feb 04, 2008 2.988 3.022 2.924 2.939 5,157,769 -0.03(-1.10%)
Feb 01, 2008 2.984 3.014 2.937 2.971 5,532,594 +0.02(+0.61%)
Jan 31, 2008 2.829 2.988 2.829 2.953 6,624,291 +0.07(+2.50%)
Jan 30, 2008 2.947 2.962 2.847 2.881 7,115,863 -0.06(-2.16%)
Jan 29, 2008 3.001 3.035 2.911 2.945 4,271,989 -0.05(-1.74%)
Jan 28, 2008 3.029 3.029 2.950 2.997 9,689,862 -0.04(-1.45%)
Jan 25, 2008 3.046 3.112 3.022 3.042 5,692,127 +0.01(+0.43%)
Jan 24, 2008 2.893 3.102 2.860 3.029 8,944,624 +0.09(+3.00%)
Jan 23, 2008 2.912 2.978 2.775 2.940 21,160,566 -0.03(-1.15%)
Jan 22, 2008 2.860 2.983 2.788 2.975 9,535,554 -0.08(-2.73%)
Jan 21, 2008 3.076 3.127 3.015 3.058 3,980,217 +0.00(+0.00%)
Jan 18, 2008 3.076 3.127 3.015 3.058 3,980,217 -0.02(-0.53%)
Jan 17, 2008 3.089 3.171 3.051 3.074 5,112,963 -0.01(-0.37%)
Jan 16, 2008 3.086 3.202 3.040 3.086 6,426,817 -0.05(-1.62%)
Jan 15, 2008 3.164 3.182 3.066 3.136 9,479,778 -0.04(-1.39%)
Jan 14, 2008 3.138 3.208 3.138 3.181 6,101,185 +0.05(+1.67%)
Jan 11, 2008 3.114 3.203 3.087 3.128 5,973,419 -0.02(-0.62%)
Jan 10, 2008 3.089 3.200 3.089 3.148 5,404,968 +0.06(+1.90%)
Jan 09, 2008 3.153 3.174 3.048 3.089 6,745,095 -0.01(-0.32%)
Jan 08, 2008 3.092 3.164 3.075 3.099 2,295,736 -0.01(-0.21%)
Jan 07, 2008 3.078 3.122 3.068 3.105 3,008,730 +0.00(+0.16%)
Jan 04, 2008 3.112 3.149 3.068 3.100 5,352,686 -0.03(-0.99%)
Jan 03, 2008 3.061 3.185 3.058 3.131 6,190,154 +0.07(+2.41%)
Jan 02, 2008 3.105 3.162 3.038 3.058 5,165,729 -0.04(-1.32%)
Jan 01, 2008 3.071 3.127 3.050 3.099 4,767,434 +0.00(+0.00%)
Dec 31, 2007 3.071 3.127 3.050 3.099 4,767,434 -0.01(-0.21%)
Dec 28, 2007 3.105 3.122 3.064 3.105 3,550,277 -0.00(-0.16%)
Dec 27, 2007 3.179 3.182 3.092 3.110 3,165,895 -0.05(-1.55%)
Dec 26, 2007 3.171 3.195 3.146 3.159 2,210,071 -0.01(-0.36%)
Dec 24, 2007 3.136 3.199 3.135 3.171 2,098,384 +0.04(+1.25%)
Dec 21, 2007 3.117 3.185 3.105 3.131 4,749,085 +0.02(+0.52%)
Dec 20, 2007 3.107 3.141 3.051 3.115 2,810,619 +0.01(+0.26%)
Dec 19, 2007 3.238 3.238 3.081 3.107 12,815,841 -0.13(-4.04%)
Dec 18, 2007 3.244 3.296 3.200 3.238 3,476,831 -0.01(-0.25%)
Dec 17, 2007 3.287 3.295 3.228 3.246 6,414,880 -0.02(-0.75%)
Dec 14, 2007 3.282 3.324 3.270 3.270 2,381,737 -0.05(-1.57%)
Dec 13, 2007 3.292 3.326 3.254 3.323 3,729,665 -0.01(-0.20%)
Dec 12, 2007 3.323 3.435 3.303 3.329 6,804,554 -0.01(-0.29%)
Dec 11, 2007 3.421 3.427 3.308 3.339 3,827,891 -0.03(-0.97%)
Dec 10, 2007 3.411 3.439 3.347 3.372 4,173,433 -0.03(-0.77%)
Dec 07, 2007 3.359 3.429 3.337 3.398 3,034,464 +0.02(+0.48%)
Dec 06, 2007 3.393 3.462 3.365 3.382 2,467,231 -0.00(-0.05%)
Dec 05, 2007 3.418 3.425 3.355 3.383 2,744,594 +0.02(+0.68%)
Dec 04, 2007 3.347 3.411 3.329 3.360 7,094,399 +0.05(+1.43%)
Dec 03, 2007 3.339 3.365 3.283 3.313 3,485,335 +0.00(+0.00%)
Nov 30, 2007 3.350 3.372 3.290 3.313 4,889,602 +0.03(+0.80%)
Nov 29, 2007 3.189 3.339 3.189 3.287 12,607,170 +0.06(+1.72%)
Nov 28, 2007 3.171 3.266 3.140 3.231 6,765,231 +0.07(+2.22%)
Nov 27, 2007 3.146 3.216 3.122 3.161 4,708,176 +0.01(+0.21%)
Nov 26, 2007 3.115 3.221 3.107 3.154 6,329,662 +0.01(+0.36%)
Nov 23, 2007 3.081 3.164 3.081 3.143 3,136,263 +0.04(+1.37%)
Nov 21, 2007 3.063 3.145 3.035 3.100 7,033,398 -0.01(-0.47%)
Nov 20, 2007 3.029 3.127 3.024 3.115 6,340,656 +0.06(+2.09%)
Nov 19, 2007 3.105 3.105 3.017 3.051 4,000,616 -0.05(-1.74%)
Nov 16, 2007 3.110 3.145 3.034 3.105 4,017,888 +0.00(+0.11%)
Nov 15, 2007 3.105 3.154 3.053 3.102 3,422,278 -0.05(-1.61%)
Nov 14, 2007 3.141 3.195 3.114 3.153 4,883,110 +0.01(+0.42%)
Nov 13, 2007 3.138 3.202 3.068 3.140 5,712,704 +0.04(+1.37%)
Nov 12, 2007 3.076 3.174 3.045 3.097 9,710,310 -0.04(-1.20%)
Nov 09, 2007 3.104 3.169 3.073 3.135 10,634,006 -0.04(-1.18%)
Nov 08, 2007 3.295 3.373 3.046 3.172 49,010,148 -0.47(-12.88%)
Nov 07, 2007 3.610 3.736 3.571 3.641 11,586,483 -0.10(-2.66%)
Nov 06, 2007 3.818 3.841 3.597 3.741 12,084,039 -0.04(-1.12%)
Nov 05, 2007 3.699 3.923 3.663 3.784 20,970,158 +0.04(+1.09%)
Nov 02, 2007 3.784 3.793 3.637 3.743 16,358,562 +0.08(+2.19%)
Nov 01, 2007 3.380 3.741 3.306 3.663 21,973,144 +0.26(+7.69%)
Oct 31, 2007 3.326 3.429 3.315 3.401 8,450,672 +0.10(+3.07%)
Oct 30, 2007 3.452 3.467 3.272 3.300 10,797,884 -0.07(-1.99%)
Oct 29, 2007 3.297 3.512 3.297 3.367 14,445,714 +0.11(+3.41%)
Oct 26, 2007 3.228 3.283 3.212 3.256 5,296,310 +0.05(+1.68%)
Oct 25, 2007 3.267 3.316 3.167 3.202 3,433,267 -0.05(-1.56%)
Oct 24, 2007 3.248 3.282 3.076 3.252 7,969,955 -0.03(-0.95%)
Oct 23, 2007 3.285 3.350 3.262 3.283 5,255,206 +0.03(+0.95%)
Oct 22, 2007 3.190 3.347 3.151 3.252 6,644,678 -0.01(-0.25%)
Oct 19, 2007 3.360 3.390 3.221 3.261 6,796,637 -0.09(-2.73%)
Oct 18, 2007 3.243 3.470 3.189 3.352 18,320,968 +0.08(+2.55%)
Oct 17, 2007 3.122 3.292 3.118 3.269 14,704,593 +0.20(+6.44%)
Oct 16, 2007 3.169 3.192 3.058 3.071 6,773,142 -0.08(-2.39%)
Oct 15, 2007 3.037 3.329 2.976 3.146 20,816,242 +0.10(+3.38%)
Oct 12, 2007 3.073 3.102 3.017 3.043 8,719,586 +0.00(+0.00%)
Oct 11, 2007 2.901 3.208 2.886 3.043 31,834,794 +0.19(+6.71%)
Oct 10, 2007 2.819 2.886 2.819 2.852 5,369,040 +0.03(+0.93%)
Oct 09, 2007 2.828 2.929 2.810 2.826 9,035,973 +0.01(+0.46%)
Oct 08, 2007 2.778 2.829 2.778 2.813 3,755,809 +0.03(+1.00%)
Oct 05, 2007 2.749 2.803 2.746 2.785 4,879,867 +0.04(+1.49%)
Oct 04, 2007 2.698 2.792 2.695 2.744 5,842,122 +0.04(+1.39%)
Oct 03, 2007 2.741 2.770 2.697 2.707 4,765,660 -0.02(-0.78%)
Oct 02, 2007 2.743 2.756 2.705 2.728 6,778,930 -0.01(-0.42%)
Oct 01, 2007 2.760 2.811 2.707 2.739 10,135,215 -0.02(-0.83%)
Sep 28, 2007 2.788 2.801 2.743 2.762 4,522,676 -0.01(-0.29%)
Sep 27, 2007 2.819 2.819 2.738 2.770 5,130,787 -0.01(-0.41%)
Sep 26, 2007 2.855 2.859 2.698 2.782 13,133,121 -0.08(-2.69%)
Sep 25, 2007 2.836 2.909 2.834 2.859 6,972,372 -0.00(-0.06%)
Sep 24, 2007 2.865 2.930 2.854 2.860 7,308,161 +0.02(+0.81%)
Sep 21, 2007 2.868 2.881 2.831 2.837 3,137,664 -0.01(-0.23%)
Sep 20, 2007 2.877 2.891 2.829 2.844 3,824,263 -0.03(-1.19%)
Sep 19, 2007 2.860 2.906 2.855 2.878 4,121,352 +0.01(+0.51%)
Sep 18, 2007 2.845 2.914 2.828 2.863 3,630,766 +0.03(+1.04%)
Sep 17, 2007 2.821 2.875 2.811 2.834 1,744,081 +0.00(+0.06%)
Sep 14, 2007 2.803 2.883 2.792 2.832 2,628,729 -0.02(-0.63%)
Sep 13, 2007 2.863 2.865 2.811 2.850 2,874,325 -0.01(-0.46%)
Sep 12, 2007 2.800 2.886 2.762 2.863 4,157,170 +0.03(+0.92%)
Sep 11, 2007 2.832 2.922 2.829 2.837 4,805,876 -0.01(-0.34%)
Sep 10, 2007 2.841 2.875 2.789 2.847 4,119,725 +0.01(+0.35%)
Sep 07, 2007 2.746 2.890 2.713 2.837 8,378,529 +0.04(+1.28%)
Sep 06, 2007 2.715 2.847 2.715 2.801 8,844,269 +0.09(+3.19%)
Sep 05, 2007 2.682 2.729 2.682 2.715 3,034,115 -0.00(-0.12%)
Sep 04, 2007 2.648 2.746 2.648 2.718 4,835,490 +0.01(+0.54%)
Aug 31, 2007 2.651 2.705 2.638 2.703 4,961,739 +0.05(+1.72%)
Aug 30, 2007 2.617 2.662 2.617 2.658 4,347,553 +0.00(+0.12%)
Aug 29, 2007 2.617 2.675 2.617 2.654 4,916,652 +0.03(+1.25%)
Aug 28, 2007 2.648 2.659 2.595 2.622 4,113,649 -0.06(-2.20%)
Aug 27, 2007 2.666 2.744 2.635 2.680 5,453,488 -0.00(-0.18%)
Aug 24, 2007 2.638 2.689 2.591 2.685 5,473,373 +0.06(+2.37%)
Aug 23, 2007 2.615 2.754 2.615 2.623 21,278,284 +0.12(+4.70%)
Aug 22, 2007 2.370 2.533 2.342 2.506 14,005,415 +0.22(+9.50%)
Aug 21, 2007 2.354 2.354 2.265 2.288 8,559,318 -0.07(-3.05%)
Aug 20, 2007 2.406 2.430 2.304 2.360 4,866,511 -0.04(-1.57%)
Aug 17, 2007 2.309 2.412 2.259 2.398 8,066,511 +0.12(+5.09%)
Aug 16, 2007 2.288 2.378 2.198 2.282 14,327,542 -0.06(-2.38%)
Aug 15, 2007 2.339 2.427 2.309 2.337 16,699,441 +0.01(+0.35%)
Aug 14, 2007 2.551 2.553 2.308 2.329 20,808,978 -0.20(-8.06%)
Aug 13, 2007 2.501 2.612 2.458 2.533 17,321,990 +0.08(+3.40%)
Aug 10, 2007 2.474 2.563 2.411 2.450 15,225,840 -0.07(-2.85%)
Aug 09, 2007 2.654 2.654 2.502 2.522 10,189,320 -0.14(-5.34%)
Aug 08, 2007 2.672 2.695 2.620 2.664 9,314,438 +0.03(+1.12%)
Aug 07, 2007 2.615 2.664 2.607 2.635 6,886,003 -0.01(-0.37%)
Aug 06, 2007 2.710 2.726 2.591 2.644 6,247,080 -0.05(-1.88%)
Aug 03, 2007 2.697 2.754 2.687 2.695 3,328,255 -0.04(-1.32%)
Aug 02, 2007 2.710 2.759 2.690 2.731 6,053,516 +0.02(+0.84%)
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.