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 (%)
Dec 31, 2009 6.037 6.149 6.149 6.149 3,507,729 +0.10(+1.65%)
Dec 30, 2009 6.139 6.153 6.008 6.049 3,645,933 -0.09(-1.41%)
Dec 29, 2009 6.171 6.171 6.088 6.136 2,060,566 +0.03(+0.48%)
Dec 28, 2009 6.140 6.207 6.091 6.106 2,741,694 -0.06(-0.90%)
Dec 24, 2009 6.155 6.209 6.153 6.162 983,681 +0.03(+0.53%)
Dec 23, 2009 6.059 6.160 6.034 6.129 6,365,540 +0.06(+0.94%)
Dec 22, 2009 6.132 6.144 6.036 6.072 2,089,788 -0.02(-0.32%)
Dec 21, 2009 6.083 6.165 6.082 6.091 3,863,586 +0.01(+0.19%)
Dec 18, 2009 6.126 6.133 6.042 6.080 8,355,774 -0.05(-0.83%)
Dec 17, 2009 6.186 6.186 6.098 6.131 4,795,145 -0.02(-0.32%)
Dec 16, 2009 6.129 6.207 6.090 6.150 6,409,037 +0.10(+1.65%)
Dec 15, 2009 6.023 6.114 6.019 6.051 7,666,141 +0.00(+0.00%)
Dec 14, 2009 6.006 6.065 5.948 6.051 4,827,909 +0.06(+1.06%)
Dec 11, 2009 5.987 6.010 5.893 5.987 4,332,887 +0.05(+0.88%)
Dec 10, 2009 5.913 5.982 5.895 5.934 7,924,843 +0.02(+0.30%)
Dec 09, 2009 6.023 6.031 5.891 5.916 9,240,802 -0.10(-1.63%)
Dec 08, 2009 6.036 6.088 5.992 6.015 5,179,239 -0.07(-1.16%)
Dec 07, 2009 6.162 6.191 6.041 6.085 5,741,014 -0.08(-1.30%)
Dec 04, 2009 6.333 6.374 6.059 6.165 9,859,179 -0.17(-2.66%)
Dec 03, 2009 6.503 6.528 6.332 6.333 7,912,484 -0.17(-2.56%)
Dec 02, 2009 6.542 6.627 6.456 6.500 7,372,087 +0.00(+0.03%)
Dec 01, 2009 6.291 6.510 6.268 6.498 7,753,544 +0.25(+3.97%)
Nov 30, 2009 6.124 6.345 6.119 6.250 6,637,183 +0.15(+2.41%)
Nov 27, 2009 6.011 6.152 5.939 6.103 2,906,379 -0.07(-1.19%)
Nov 25, 2009 6.137 6.194 6.085 6.176 3,117,896 +0.05(+0.83%)
Nov 24, 2009 6.142 6.160 6.055 6.126 7,248,983 -0.06(-0.98%)
Nov 23, 2009 6.317 6.374 6.129 6.186 9,582,030 -0.07(-1.05%)
Nov 20, 2009 6.073 6.256 6.028 6.252 11,161,310 +0.17(+2.82%)
Nov 19, 2009 6.057 6.203 5.894 6.080 30,665,630 -0.57(-8.58%)
Nov 18, 2009 6.804 6.856 6.577 6.650 10,058,899 -0.20(-2.98%)
Nov 17, 2009 6.799 6.921 6.745 6.855 8,677,754 +0.08(+1.11%)
Nov 16, 2009 6.606 6.817 6.588 6.779 7,159,304 +0.24(+3.67%)
Nov 13, 2009 6.663 6.791 6.431 6.539 11,677,233 -0.27(-3.94%)
Nov 12, 2009 6.905 6.922 6.788 6.807 6,544,280 -0.11(-1.65%)
Nov 11, 2009 6.891 6.928 6.851 6.922 4,565,512 +0.09(+1.34%)
Nov 10, 2009 6.824 6.864 6.775 6.830 3,412,960 -0.03(-0.50%)
Nov 09, 2009 6.719 6.935 6.704 6.864 6,791,167 +0.22(+3.24%)
Nov 06, 2009 6.430 6.681 6.413 6.649 8,238,006 +0.17(+2.68%)
Nov 05, 2009 6.410 6.524 6.410 6.475 9,528,352 +0.01(+0.10%)
Nov 04, 2009 6.302 6.495 6.140 6.469 11,216,039 +0.23(+3.75%)
Nov 03, 2009 6.016 6.261 5.998 6.235 12,421,498 +0.08(+1.22%)
Nov 02, 2009 5.894 6.201 5.825 6.160 29,856,308 -0.15(-2.41%)
Oct 30, 2009 6.261 6.351 6.234 6.312 11,794,952 +0.02(+0.34%)
Oct 29, 2009 5.928 6.356 5.928 6.291 13,693,990 +0.41(+6.92%)
Oct 28, 2009 5.884 5.982 5.817 5.884 11,530,481 +0.05(+0.81%)
Oct 27, 2009 6.049 6.096 5.789 5.836 16,378,379 -0.28(-4.57%)
Oct 26, 2009 6.047 6.242 5.987 6.116 10,783,560 +0.00(+0.05%)
Oct 23, 2009 6.119 6.157 6.003 6.113 6,612,580 -0.02(-0.40%)
Oct 22, 2009 6.220 6.238 5.949 6.137 13,435,154 -0.08(-1.26%)
Oct 21, 2009 6.260 6.436 6.211 6.216 7,687,837 -0.14(-2.24%)
Oct 20, 2009 6.307 6.492 6.283 6.358 5,635,262 -0.08(-1.17%)
Oct 19, 2009 6.314 6.474 6.220 6.433 8,604,754 +0.15(+2.31%)
Oct 16, 2009 6.521 6.521 6.252 6.287 12,016,925 -0.22(-3.32%)
Oct 15, 2009 6.538 6.680 6.471 6.503 9,918,088 -0.03(-0.50%)
Oct 14, 2009 6.738 6.779 6.485 6.536 21,888,230 -0.10(-1.53%)
Oct 13, 2009 6.361 6.685 6.292 6.637 40,385,448 +0.37(+5.89%)
Oct 12, 2009 6.552 6.644 5.908 6.268 56,268,328 -0.35(-5.33%)
Oct 09, 2009 6.712 6.755 6.456 6.621 26,992,482 -0.19(-2.83%)
Oct 08, 2009 7.273 7.273 6.771 6.814 19,440,688 -0.45(-6.17%)
Oct 07, 2009 7.270 7.346 7.159 7.262 5,933,000 -0.01(-0.11%)
Oct 06, 2009 7.054 7.316 7.046 7.270 8,822,114 +0.24(+3.44%)
Oct 05, 2009 7.160 7.231 6.982 7.028 14,386,279 -0.15(-2.14%)
Oct 02, 2009 7.191 7.407 7.152 7.182 8,340,601 -0.14(-1.88%)
Oct 01, 2009 7.481 7.629 7.219 7.319 7,564,593 -0.15(-1.97%)
Sep 30, 2009 7.464 7.520 7.193 7.466 7,973,516 +0.05(+0.66%)
Sep 29, 2009 7.232 7.461 7.110 7.417 9,856,756 +0.21(+2.93%)
Sep 28, 2009 7.353 7.365 7.175 7.206 7,166,628 -0.05(-0.63%)
Sep 25, 2009 7.500 7.642 7.219 7.252 12,733,192 -0.26(-3.42%)
Sep 24, 2009 7.682 7.723 7.363 7.508 16,175,245 -0.17(-2.26%)
Sep 23, 2009 7.365 7.927 7.365 7.682 28,097,694 +0.34(+4.68%)
Sep 22, 2009 7.190 7.436 7.175 7.338 14,635,926 +0.18(+2.53%)
Sep 21, 2009 7.402 7.404 7.049 7.157 13,603,412 -0.24(-3.21%)
Sep 18, 2009 7.453 7.453 7.231 7.394 9,627,558 -0.04(-0.51%)
Sep 17, 2009 7.330 7.513 7.199 7.432 11,879,761 +0.18(+2.50%)
Sep 16, 2009 7.007 7.288 7.005 7.250 22,501,812 +0.36(+5.24%)
Sep 15, 2009 6.974 7.003 6.775 6.889 17,092,400 -0.07(-0.99%)
Sep 14, 2009 7.067 7.103 6.945 6.958 9,199,251 -0.15(-2.05%)
Sep 11, 2009 7.286 7.340 7.074 7.103 7,100,921 -0.16(-2.18%)
Sep 10, 2009 7.299 7.418 7.216 7.262 4,835,000 -0.08(-1.16%)
Sep 09, 2009 7.250 7.427 7.213 7.347 8,596,788 +0.12(+1.63%)
Sep 08, 2009 7.028 7.320 7.021 7.229 10,334,549 +0.28(+4.02%)
Sep 04, 2009 6.783 6.958 6.750 6.949 4,148,940 +0.20(+2.90%)
Sep 03, 2009 6.861 6.863 6.724 6.753 10,902,332 -0.02(-0.24%)
Sep 02, 2009 6.717 6.814 6.701 6.770 5,340,687 +0.00(+0.05%)
Sep 01, 2009 6.815 7.016 6.752 6.766 8,391,415 -0.10(-1.41%)
Aug 31, 2009 6.891 6.915 6.683 6.863 8,098,480 -0.01(-0.14%)
Aug 28, 2009 7.026 7.074 6.773 6.873 7,986,854 -0.07(-0.94%)
Aug 27, 2009 7.020 7.023 6.840 6.938 9,082,798 -0.06(-0.86%)
Aug 26, 2009 6.941 7.025 6.905 6.998 7,412,028 +0.04(+0.56%)
Aug 25, 2009 6.941 7.003 6.873 6.959 4,984,585 +0.05(+0.71%)
Aug 24, 2009 7.020 7.090 6.900 6.910 5,731,787 -0.04(-0.52%)
Aug 21, 2009 6.895 6.987 6.812 6.946 11,591,305 +0.12(+1.82%)
Aug 20, 2009 6.773 6.913 6.773 6.822 6,853,826 +0.05(+0.72%)
Aug 19, 2009 6.538 6.851 6.500 6.773 9,461,520 +0.01(+0.14%)
Aug 18, 2009 6.608 6.773 6.524 6.763 12,074,427 +0.19(+2.91%)
Aug 17, 2009 6.518 6.603 6.145 6.572 16,532,694 -0.21(-3.11%)
Aug 14, 2009 6.824 7.028 6.693 6.783 20,943,794 -0.06(-0.81%)
Aug 13, 2009 6.832 7.059 6.578 6.838 53,610,304 -0.79(-10.31%)
Aug 12, 2009 7.356 7.672 7.276 7.624 16,449,886 +0.27(+3.64%)
Aug 11, 2009 7.363 7.662 7.320 7.356 11,562,009 -0.06(-0.77%)
Aug 10, 2009 7.150 7.435 7.135 7.414 11,024,592 +0.26(+3.68%)
Aug 07, 2009 7.255 7.379 7.105 7.150 6,890,341 -0.04(-0.52%)
Aug 06, 2009 7.340 7.365 7.082 7.188 12,422,367 -0.26(-3.53%)
Aug 05, 2009 7.289 7.463 7.072 7.451 13,702,085 +0.05(+0.68%)
Aug 04, 2009 7.490 7.500 7.343 7.401 7,546,604 -0.10(-1.35%)
Aug 03, 2009 7.347 7.631 7.342 7.502 14,270,199 +0.30(+4.18%)
Jul 31, 2009 7.075 7.289 7.034 7.201 10,803,562 +0.20(+2.87%)
Jul 30, 2009 6.868 7.139 6.817 7.000 11,378,351 +0.16(+2.37%)
Jul 29, 2009 6.815 6.861 6.703 6.838 9,190,538 +0.02(+0.34%)
Jul 28, 2009 6.676 6.935 6.606 6.815 12,184,725 +0.08(+1.24%)
Jul 27, 2009 6.922 7.008 6.644 6.732 16,866,488 -0.16(-2.35%)
Jul 24, 2009 6.990 7.061 6.778 6.894 15,887,132 -0.19(-2.74%)
Jul 23, 2009 7.219 7.322 7.047 7.088 18,501,654 -0.04(-0.53%)
Jul 22, 2009 6.781 7.301 6.691 7.126 23,279,502 +0.32(+4.76%)
Jul 21, 2009 6.776 6.850 6.549 6.802 15,283,733 +0.10(+1.56%)
Jul 20, 2009 6.531 6.776 6.464 6.698 14,407,798 +0.30(+4.62%)
Jul 17, 2009 6.413 6.554 6.348 6.402 21,257,726 +0.13(+2.03%)
Jul 16, 2009 6.033 6.299 5.956 6.274 20,028,554 +0.36(+6.17%)
Jul 15, 2009 5.892 6.060 5.846 5.910 16,328,269 +0.12(+2.00%)
Jul 14, 2009 5.753 5.849 5.732 5.794 8,625,153 +0.07(+1.26%)
Jul 13, 2009 5.583 5.753 5.472 5.722 13,180,766 +0.11(+1.98%)
Jul 10, 2009 5.626 5.660 5.496 5.611 5,821,968 +0.01(+0.23%)
Jul 09, 2009 5.387 5.683 5.387 5.598 13,571,186 +0.27(+5.00%)
Jul 08, 2009 5.555 5.684 5.134 5.331 22,971,326 -0.23(-4.17%)
Jul 07, 2009 5.544 5.745 5.501 5.563 15,245,303 +0.02(+0.38%)
Jul 06, 2009 5.379 5.544 5.336 5.542 9,459,562 +0.06(+1.13%)
Jul 02, 2009 5.552 5.596 5.282 5.480 11,443,819 -0.18(-3.18%)
Jul 01, 2009 5.686 5.836 5.478 5.660 17,079,056 -0.09(-1.56%)
Jun 30, 2009 5.768 5.910 5.622 5.750 15,409,437 -0.13(-2.17%)
Jun 29, 2009 6.253 6.266 5.823 5.877 13,333,654 -0.28(-4.56%)
Jun 26, 2009 6.129 6.289 6.083 6.158 10,494,804 +0.03(+0.43%)
Jun 25, 2009 6.051 6.153 5.877 6.132 11,346,785 +0.14(+2.37%)
Jun 24, 2009 5.557 6.029 5.500 5.990 19,321,244 +0.43(+7.79%)
Jun 23, 2009 5.482 5.595 5.408 5.557 10,900,325 +0.03(+0.59%)
Jun 22, 2009 5.779 5.779 5.459 5.524 16,550,957 -0.25(-4.41%)
Jun 19, 2009 5.820 5.903 5.720 5.779 14,308,048 +0.00(+0.03%)
Jun 18, 2009 5.737 5.802 4.124 5.778 11,186,175 +0.04(+0.77%)
Jun 17, 2009 5.747 5.849 5.693 5.733 11,650,012 -0.02(-0.31%)
Jun 16, 2009 5.729 5.838 5.680 5.751 13,519,669 +0.02(+0.43%)
Jun 15, 2009 5.706 5.779 5.567 5.727 13,429,354 -0.12(-1.99%)
Jun 12, 2009 5.959 5.959 5.678 5.843 16,242,885 -0.15(-2.48%)
Jun 11, 2009 5.956 6.145 5.928 5.992 22,024,042 -0.24(-3.78%)
Jun 10, 2009 6.265 6.332 6.088 6.227 13,642,124 -0.02(-0.31%)
Jun 09, 2009 6.039 6.252 6.039 6.247 10,077,627 +0.12(+1.95%)
Jun 08, 2009 5.959 6.296 5.912 6.127 11,570,269 -0.07(-1.19%)
Jun 05, 2009 6.114 6.266 6.077 6.201 13,910,781 +0.10(+1.66%)
Jun 04, 2009 5.938 6.113 5.848 6.100 16,036,582 +0.17(+2.87%)
Jun 03, 2009 5.866 5.933 5.781 5.930 14,245,254 +0.08(+1.28%)
Jun 02, 2009 5.884 5.962 5.769 5.854 9,379,190 +0.00(+0.03%)
Jun 01, 2009 5.794 5.874 5.737 5.853 18,681,090 +0.20(+3.56%)
May 29, 2009 5.673 5.717 5.573 5.652 14,124,720 +0.05(+0.96%)
May 28, 2009 5.287 5.617 5.238 5.598 24,587,984 +0.43(+8.32%)
May 27, 2009 5.300 5.330 5.153 5.168 14,202,584 -0.07(-1.34%)
May 26, 2009 5.436 5.460 5.186 5.238 21,243,428 -0.11(-2.14%)
May 22, 2009 5.230 5.500 5.181 5.353 23,087,064 +0.16(+3.12%)
May 21, 2009 4.779 5.256 4.774 5.191 30,864,916 +0.45(+9.52%)
May 20, 2009 4.946 5.073 4.614 4.740 33,559,292 -0.26(-5.17%)
May 19, 2009 5.070 5.103 4.985 4.998 14,068,864 -0.00(-0.03%)
May 18, 2009 5.019 5.065 4.895 5.000 13,841,030 +0.02(+0.46%)
May 15, 2009 4.949 5.037 4.934 4.977 7,404,258 -0.02(-0.33%)
May 14, 2009 5.063 5.067 4.936 4.993 10,970,621 -0.05(-0.97%)
May 13, 2009 5.070 5.085 4.980 5.042 9,572,063 -0.05(-1.06%)
May 12, 2009 5.093 5.165 5.034 5.096 14,280,068 +0.04(+0.71%)
May 11, 2009 4.892 5.091 4.870 5.060 11,569,700 +0.00(+0.10%)
May 08, 2009 5.117 5.148 5.002 5.055 9,208,478 -0.00(-0.03%)
May 07, 2009 5.315 5.336 4.998 5.057 9,919,887 -0.17(-3.34%)
May 06, 2009 5.147 5.331 5.127 5.232 23,201,276 +0.15(+2.96%)
May 05, 2009 5.058 5.125 4.991 5.081 9,779,223 +0.05(+1.07%)
May 04, 2009 5.034 5.067 4.903 5.027 15,484,138 +0.13(+2.64%)
May 01, 2009 4.998 5.040 4.853 4.898 6,944,765 -0.03(-0.70%)
Apr 30, 2009 5.008 5.070 4.933 4.933 14,723,145 +0.01(+0.30%)
Apr 29, 2009 4.903 5.148 4.880 4.918 21,703,336 +0.07(+1.45%)
Apr 28, 2009 4.874 4.928 4.815 4.848 15,257,864 -0.10(-1.95%)
Apr 27, 2009 4.905 5.005 4.862 4.944 11,070,615 -0.11(-2.14%)
Apr 24, 2009 4.937 5.073 4.931 5.052 12,487,945 +0.10(+2.05%)
Apr 23, 2009 5.008 5.021 4.846 4.951 10,659,716 +0.06(+1.20%)
Apr 22, 2009 4.903 5.075 4.892 4.892 11,024,537 -0.04(-0.89%)
Apr 21, 2009 4.673 4.967 4.671 4.936 10,835,604 +0.21(+4.43%)
Apr 20, 2009 4.880 4.898 4.696 4.727 9,777,968 -0.20(-3.98%)
Apr 17, 2009 5.034 5.034 4.887 4.923 13,168,712 -0.11(-2.21%)
Apr 16, 2009 5.027 5.107 4.875 5.034 24,375,948 +0.17(+3.39%)
Apr 15, 2009 4.933 4.944 4.454 4.869 29,263,090 +0.09(+1.99%)
Apr 14, 2009 4.821 4.859 4.740 4.774 10,238,036 -0.03(-0.54%)
Apr 13, 2009 4.769 4.897 4.713 4.800 13,088,676 +0.15(+3.23%)
Apr 09, 2009 4.503 4.665 4.403 4.650 13,241,253 +0.16(+3.53%)
Apr 08, 2009 4.599 4.630 4.432 4.491 10,172,886 -0.06(-1.40%)
Apr 07, 2009 4.627 4.643 4.527 4.555 8,317,448 -0.12(-2.55%)
Apr 06, 2009 4.527 4.696 4.460 4.674 13,904,001 +0.22(+4.92%)
Apr 03, 2009 4.405 4.473 4.344 4.455 7,621,586 +0.10(+2.25%)
Apr 02, 2009 4.459 4.544 4.323 4.357 15,748,346 +0.03(+0.79%)
Apr 01, 2009 4.298 4.364 4.174 4.323 15,728,461 -0.07(-1.49%)
Mar 31, 2009 4.168 4.432 4.133 4.388 22,655,282 +0.25(+6.17%)
Mar 30, 2009 3.950 4.209 3.819 4.133 13,193,412 +0.08(+1.89%)
Mar 26, 2009 4.135 4.209 4.014 4.057 10,496,260 -0.01(-0.28%)
Mar 25, 2009 4.086 4.166 3.981 4.068 7,256,802 +0.02(+0.57%)
Mar 24, 2009 3.981 4.100 3.857 4.045 7,897,022 +0.11(+2.70%)
Mar 23, 2009 3.862 3.975 3.726 3.939 12,161,425 +0.29(+8.07%)
Mar 20, 2009 3.718 3.749 3.612 3.645 6,860,391 -0.08(-2.24%)
Mar 19, 2009 3.875 3.901 3.677 3.728 7,428,157 -0.10(-2.65%)
Mar 18, 2009 3.807 3.878 3.708 3.829 6,417,798 +0.01(+0.39%)
Mar 17, 2009 3.522 3.834 3.506 3.815 11,693,655 +0.26(+7.31%)
Mar 16, 2009 3.677 3.829 3.537 3.555 17,993,930 -0.08(-2.16%)
Mar 13, 2009 3.432 3.677 3.432 3.633 19,850,596 +0.19(+5.41%)
Mar 12, 2009 3.455 3.504 3.411 3.447 5,179,588 +0.01(+0.38%)
Mar 11, 2009 3.560 3.592 3.359 3.434 13,711,275 -0.12(-3.31%)
Mar 10, 2009 3.514 3.597 3.457 3.552 8,836,064 +0.14(+3.97%)
Mar 09, 2009 3.442 3.527 3.411 3.416 7,754,449 -0.02(-0.71%)
Mar 06, 2009 3.352 3.457 3.331 3.440 7,887,839 +0.09(+2.63%)
Mar 05, 2009 3.455 3.455 3.292 3.352 6,186,391 -0.07(-1.91%)
Mar 04, 2009 3.463 3.555 3.414 3.418 10,042,397 +0.08(+2.25%)
Mar 02, 2009 3.355 3.434 3.282 3.342 12,364,290 -0.00(-0.15%)
Feb 27, 2009 3.038 3.390 2.983 3.347 15,241,387 +0.28(+9.17%)
Feb 26, 2009 3.122 3.179 2.986 3.066 10,085,765 +0.01(+0.32%)
Feb 25, 2009 3.114 3.167 3.024 3.056 9,187,424 -0.06(-2.04%)
Feb 24, 2009 3.050 3.148 3.024 3.120 5,325,000 +0.08(+2.47%)
Feb 23, 2009 3.148 3.176 3.015 3.045 6,643,240 -0.10(-3.07%)
Feb 20, 2009 3.127 3.267 3.102 3.141 8,525,606 -0.02(-0.62%)
Feb 19, 2009 3.143 3.231 3.133 3.161 6,393,251 +0.04(+1.36%)
Feb 18, 2009 3.078 3.153 3.048 3.118 3,619,079 +0.08(+2.53%)
Feb 17, 2009 3.066 3.102 3.004 3.042 4,726,532 -0.10(-3.32%)
Feb 13, 2009 3.163 3.179 3.066 3.146 2,791,578 -0.01(-0.31%)
Feb 12, 2009 3.055 3.244 3.038 3.156 4,936,035 -0.07(-2.23%)
Feb 11, 2009 3.221 3.305 3.135 3.228 6,787,545 +0.01(+0.30%)
Feb 10, 2009 3.267 3.287 3.194 3.218 3,234,734 -0.09(-2.67%)
Feb 09, 2009 3.344 3.442 3.262 3.306 5,668,308 -0.05(-1.56%)
Feb 06, 2009 3.194 3.372 3.145 3.359 5,158,057 +0.18(+5.60%)
Feb 05, 2009 3.089 3.199 3.074 3.181 3,088,086 +0.06(+1.88%)
Feb 04, 2009 3.120 3.187 3.086 3.122 2,359,876 +0.00(+0.05%)
Feb 03, 2009 3.084 3.131 3.042 3.120 3,391,288 +0.06(+1.92%)
Feb 02, 2009 3.081 3.135 3.053 3.061 3,703,882 -0.05(-1.47%)
Jan 30, 2009 3.051 3.133 3.032 3.107 6,037,375 +0.06(+1.93%)
Jan 29, 2009 3.033 3.081 2.989 3.048 3,586,456 -0.01(-0.21%)
Jan 28, 2009 3.045 3.076 2.898 3.055 4,591,980 +0.07(+2.24%)
Jan 27, 2009 2.912 3.053 2.912 2.988 2,543,981 +0.09(+3.16%)
Jan 26, 2009 2.911 3.043 2.873 2.896 7,832,405 -0.03(-1.06%)
Jan 23, 2009 2.805 2.939 2.778 2.927 7,542,627 +0.10(+3.65%)
Jan 22, 2009 2.877 2.885 2.785 2.824 3,725,321 -0.05(-1.82%)
Jan 21, 2009 2.837 2.899 2.837 2.877 4,958,056 +0.05(+1.91%)
Jan 20, 2009 2.867 2.912 2.823 2.823 4,035,657 -0.04(-1.54%)
Jan 16, 2009 2.899 2.958 2.837 2.867 9,864,429 +0.02(+0.75%)
Jan 15, 2009 2.783 2.886 2.715 2.845 9,177,047 +0.06(+2.05%)
Jan 14, 2009 2.944 2.958 2.774 2.788 9,184,010 -0.20(-6.67%)
Jan 13, 2009 2.901 3.056 2.885 2.988 5,573,013 +0.04(+1.33%)
Jan 12, 2009 3.024 3.104 2.908 2.948 5,722,506 -0.09(-2.85%)
Jan 09, 2009 3.061 3.136 3.020 3.035 8,005,228 -0.06(-2.01%)
Jan 08, 2009 3.094 3.154 2.994 3.097 11,973,680 +0.02(+0.69%)
Jan 07, 2009 3.238 3.259 3.055 3.076 10,887,948 -0.20(-6.04%)
Jan 06, 2009 3.375 3.414 3.238 3.274 10,479,471 -0.11(-3.19%)
Jan 05, 2009 3.656 3.656 3.328 3.382 15,755,872 -0.34(-9.17%)
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.