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 (%)
Sep 30, 2010 7.329 7.468 7.077 7.207 5,982,265 -0.05(-0.65%)
Sep 29, 2010 7.234 7.309 7.205 7.255 2,044,732 -0.01(-0.11%)
Sep 28, 2010 7.307 7.373 7.152 7.263 2,494,323 -0.04(-0.51%)
Sep 27, 2010 7.092 7.375 7.092 7.300 6,763,410 +0.21(+2.94%)
Sep 24, 2010 7.223 7.247 6.995 7.092 3,543,542 -0.03(-0.44%)
Sep 23, 2010 6.980 7.209 6.946 7.123 5,320,255 +0.14(+2.02%)
Sep 22, 2010 6.944 7.035 6.935 6.982 1,973,595 -0.01(-0.10%)
Sep 21, 2010 7.008 7.059 6.944 6.990 2,987,370 -0.02(-0.34%)
Sep 20, 2010 6.909 7.035 6.865 7.013 4,083,428 +0.09(+1.27%)
Sep 17, 2010 7.106 7.141 6.911 6.926 8,904,147 -0.25(-3.49%)
Sep 15, 2010 7.139 7.267 7.139 7.176 2,495,975 -0.12(-1.60%)
Sep 14, 2010 7.273 7.298 7.127 7.293 3,905,535 +0.02(+0.30%)
Sep 13, 2010 7.081 7.390 7.063 7.271 6,812,849 +0.25(+3.59%)
Sep 10, 2010 6.968 7.072 6.942 7.019 4,927,518 -0.01(-0.21%)
Sep 09, 2010 7.127 7.178 6.958 7.033 3,905,847 -0.06(-0.88%)
Sep 08, 2010 6.871 7.143 6.871 7.096 6,741,553 +0.24(+3.44%)
Sep 07, 2010 7.225 7.298 6.807 6.860 9,381,105 -0.45(-6.20%)
Sep 03, 2010 7.430 7.435 7.276 7.313 2,979,791 +0.02(+0.30%)
Sep 02, 2010 7.267 7.403 7.247 7.291 6,978,484 -0.05(-0.75%)
Sep 01, 2010 7.306 7.459 7.278 7.346 3,014,935 +0.09(+1.18%)
Aug 31, 2010 7.311 7.364 7.187 7.260 9,082,757 -0.12(-1.61%)
Aug 30, 2010 7.441 7.516 7.379 7.379 1,043,139 -0.13(-1.73%)
Aug 27, 2010 7.561 7.561 7.333 7.508 2,027,215 +0.19(+2.60%)
Aug 26, 2010 7.331 7.381 7.236 7.318 3,741,082 -0.03(-0.45%)
Aug 25, 2010 7.419 7.465 7.218 7.351 6,392,716 -0.14(-1.93%)
Aug 24, 2010 7.359 7.653 7.359 7.496 3,448,053 -0.02(-0.29%)
Aug 23, 2010 7.605 7.620 7.337 7.518 5,017,070 -0.13(-1.74%)
Aug 20, 2010 7.483 7.700 7.419 7.651 7,635,169 +0.17(+2.27%)
Aug 19, 2010 7.211 7.583 6.997 7.481 21,118,802 +0.81(+12.16%)
Aug 18, 2010 6.783 6.803 6.646 6.670 6,716,457 -0.12(-1.78%)
Aug 17, 2010 7.028 7.070 6.774 6.790 4,675,932 -0.15(-2.21%)
Aug 16, 2010 6.809 7.000 6.787 6.944 2,297,960 +0.14(+1.99%)
Aug 13, 2010 6.814 6.843 6.712 6.809 2,178,370 +0.01(+0.22%)
Aug 12, 2010 6.814 6.872 6.759 6.794 3,697,483 -0.10(-1.43%)
Aug 11, 2010 6.871 6.982 6.849 6.893 4,330,751 -0.14(-2.00%)
Aug 10, 2010 7.117 7.203 7.006 7.033 3,387,380 -0.20(-2.80%)
Aug 09, 2010 7.185 7.262 7.154 7.236 3,957,534 +0.13(+1.77%)
Aug 06, 2010 7.200 7.315 7.057 7.110 5,509,832 -0.18(-2.41%)
Aug 05, 2010 7.198 7.324 7.198 7.286 2,566,931 -0.00(-0.05%)
Aug 04, 2010 7.244 7.309 7.178 7.289 2,669,217 +0.05(+0.66%)
Aug 03, 2010 7.074 7.291 7.059 7.242 3,331,845 +0.14(+1.96%)
Aug 02, 2010 7.035 7.108 6.955 7.103 6,163,852 +0.10(+1.49%)
Jul 30, 2010 6.701 7.333 6.650 6.999 4,343,321 +0.22(+3.23%)
Jul 29, 2010 6.867 6.898 6.684 6.779 1,663,695 -0.01(-0.16%)
Jul 28, 2010 6.683 6.803 6.681 6.790 2,572,858 +0.10(+1.42%)
Jul 27, 2010 7.205 7.205 6.692 6.695 7,497,941 -0.35(-4.98%)
Jul 26, 2010 6.838 7.163 6.677 7.046 9,104,619 +0.32(+4.73%)
Jul 23, 2010 6.650 6.752 6.586 6.728 4,058,354 +0.04(+0.60%)
Jul 22, 2010 6.354 6.712 6.324 6.688 9,297,579 +0.42(+6.74%)
Jul 21, 2010 6.332 6.350 6.207 6.266 2,184,160 -0.03(-0.46%)
Jul 20, 2010 6.094 6.330 6.061 6.295 4,561,826 +0.17(+2.74%)
Jul 19, 2010 6.058 6.136 6.001 6.127 1,763,661 +0.10(+1.61%)
Jul 16, 2010 6.165 6.165 6.021 6.030 4,428,741 -0.14(-2.19%)
Jul 15, 2010 6.063 6.178 6.050 6.165 3,703,645 +0.06(+1.05%)
Jul 14, 2010 6.209 6.259 6.047 6.101 8,335,721 -0.17(-2.65%)
Jul 13, 2010 6.213 6.295 6.122 6.268 3,493,956 +0.12(+1.90%)
Jul 12, 2010 6.090 6.201 6.063 6.151 2,562,247 +0.03(+0.48%)
Jul 09, 2010 6.207 6.208 5.968 6.122 4,595,225 -0.06(-1.00%)
Jul 08, 2010 6.131 6.202 6.107 6.184 3,144,178 +0.07(+1.08%)
Jul 07, 2010 6.045 6.127 5.992 6.118 2,343,791 +0.07(+1.24%)
Jul 06, 2010 6.045 6.229 6.012 6.043 5,345,429 +0.11(+1.82%)
Jul 02, 2010 6.043 6.101 5.924 5.935 2,816,903 -0.08(-1.34%)
Jul 01, 2010 5.844 6.037 5.794 6.016 10,516,040 +0.22(+3.82%)
Jun 30, 2010 5.625 5.862 5.570 5.794 5,071,510 +0.20(+3.56%)
Jun 29, 2010 5.698 5.769 5.553 5.595 5,243,208 -0.12(-2.14%)
Jun 25, 2010 5.740 5.740 5.665 5.718 2,503,916 -0.00(-0.06%)
Jun 24, 2010 5.773 5.858 5.716 5.721 3,448,305 -0.09(-1.60%)
Jun 23, 2010 5.875 5.937 5.767 5.815 3,383,489 +0.05(+0.89%)
Jun 22, 2010 6.021 6.021 5.725 5.763 9,998,913 -0.33(-5.37%)
Jun 21, 2010 5.683 6.112 5.681 6.090 11,947,818 +0.54(+9.82%)
Jun 18, 2010 5.528 5.586 5.504 5.546 6,774,432 +0.02(+0.36%)
Jun 17, 2010 5.690 5.732 5.515 5.526 9,512,745 -0.10(-1.82%)
Jun 16, 2010 5.679 5.716 5.606 5.628 2,667,772 -0.04(-0.65%)
Jun 15, 2010 5.659 5.732 5.586 5.665 5,241,802 +0.01(+0.10%)
Jun 14, 2010 5.760 5.844 5.639 5.659 3,284,383 +0.10(+1.81%)
Jun 11, 2010 5.367 5.582 5.367 5.559 4,037,952 +0.09(+1.71%)
Jun 10, 2010 5.482 5.482 5.259 5.466 7,595,192 +0.04(+0.77%)
Jun 09, 2010 5.542 5.586 5.391 5.424 3,278,844 -0.12(-2.21%)
Jun 08, 2010 5.564 5.588 5.509 5.546 5,427,844 -0.01(-0.10%)
Jun 07, 2010 5.758 5.840 5.535 5.551 2,956,232 -0.16(-2.82%)
Jun 04, 2010 5.787 5.864 5.698 5.712 2,969,032 -0.14(-2.46%)
Jun 03, 2010 5.698 5.897 5.696 5.857 5,467,711 +0.16(+2.72%)
Jun 02, 2010 5.553 5.701 5.553 5.701 2,857,136 +0.16(+2.94%)
Jun 01, 2010 5.427 5.617 5.427 5.539 4,215,216 -0.01(-0.16%)
May 28, 2010 5.601 5.637 5.482 5.548 5,252,796 -0.05(-0.95%)
May 27, 2010 5.391 5.641 5.369 5.601 6,591,454 +0.28(+5.22%)
May 26, 2010 5.288 5.464 5.272 5.323 4,962,553 +0.04(+0.73%)
May 25, 2010 5.288 5.301 5.095 5.285 8,213,734 -0.18(-3.25%)
May 24, 2010 5.453 5.509 5.381 5.462 6,733,821 -0.05(-0.86%)
May 21, 2010 5.374 5.610 5.369 5.509 8,068,211 +0.02(+0.40%)
May 20, 2010 5.451 5.573 4.780 5.487 26,549,732 -0.20(-3.47%)
May 19, 2010 5.592 5.762 5.540 5.685 8,344,225 -0.04(-0.70%)
May 18, 2010 5.877 5.915 5.455 5.725 13,519,324 -0.15(-2.55%)
May 17, 2010 5.995 6.087 5.776 5.875 9,020,130 -0.20(-3.31%)
May 14, 2010 6.103 6.103 5.977 6.076 2,314,651 -0.04(-0.66%)
May 13, 2010 6.085 6.211 6.058 6.116 2,642,479 -0.00(-0.03%)
May 12, 2010 6.039 6.144 6.039 6.118 3,946,277 +0.07(+1.21%)
May 11, 2010 6.101 6.125 5.995 6.045 3,289,653 -0.10(-1.66%)
May 10, 2010 6.129 6.235 6.090 6.147 2,963,406 +0.28(+4.73%)
May 07, 2010 5.957 5.957 5.628 5.869 6,666,323 +0.01(+0.22%)
May 06, 2010 5.941 6.052 5.469 5.857 7,090,117 -0.13(-2.23%)
May 05, 2010 6.023 6.109 5.905 5.990 2,854,482 +0.01(+0.09%)
May 04, 2010 6.195 6.233 5.941 5.984 6,709,080 -0.30(-4.80%)
May 03, 2010 6.341 6.365 6.195 6.286 3,891,164 -0.09(-1.46%)
Apr 30, 2010 6.535 6.556 6.350 6.379 2,981,334 -0.11(-1.69%)
Apr 29, 2010 6.452 6.642 6.396 6.489 4,680,146 +0.09(+1.40%)
Apr 28, 2010 6.750 6.754 6.392 6.399 4,644,690 -0.26(-3.98%)
Apr 27, 2010 6.825 6.869 6.639 6.664 3,149,913 -0.17(-2.51%)
Apr 26, 2010 6.770 6.926 6.739 6.836 5,430,887 +0.08(+1.16%)
Apr 23, 2010 6.655 6.763 6.620 6.757 3,443,593 +0.10(+1.48%)
Apr 22, 2010 6.494 6.677 6.399 6.659 4,340,870 +0.14(+2.10%)
Apr 21, 2010 6.630 6.688 6.429 6.522 6,560,032 -0.09(-1.41%)
Apr 20, 2010 6.432 6.615 6.366 6.615 5,121,555 +0.19(+2.96%)
Apr 19, 2010 6.363 6.458 6.282 6.425 4,327,358 +0.01(+0.17%)
Apr 16, 2010 6.474 6.540 6.363 6.414 4,906,241 -0.13(-2.01%)
Apr 15, 2010 6.619 6.631 6.533 6.545 4,901,896 -0.11(-1.59%)
Apr 14, 2010 6.684 6.816 6.624 6.651 4,488,807 +0.03(+0.41%)
Apr 13, 2010 6.535 6.668 6.363 6.624 5,946,869 +0.04(+0.67%)
Apr 12, 2010 6.763 6.794 6.555 6.580 5,971,424 -0.20(-2.96%)
Apr 09, 2010 6.715 6.790 6.673 6.781 2,785,491 +0.10(+1.42%)
Apr 08, 2010 6.593 6.741 6.513 6.686 2,907,899 +0.10(+1.58%)
Apr 07, 2010 6.683 6.697 6.571 6.582 3,700,826 -0.09(-1.32%)
Apr 06, 2010 6.573 6.703 6.567 6.670 3,193,370 +0.10(+1.59%)
Apr 05, 2010 6.589 6.655 6.549 6.566 3,722,716 -0.02(-0.31%)
Apr 01, 2010 6.489 6.586 6.586 6.586 6,110,009 +0.10(+1.46%)
Mar 31, 2010 6.650 6.653 6.482 6.491 7,146,664 -0.22(-3.29%)
Mar 30, 2010 6.752 6.816 6.675 6.712 3,617,678 -0.00(-0.03%)
Mar 29, 2010 6.633 6.719 6.606 6.714 1,776,056 +0.09(+1.30%)
Mar 26, 2010 6.695 6.829 6.582 6.628 7,256,310 -0.03(-0.41%)
Mar 25, 2010 6.900 6.923 6.655 6.655 12,483,030 -0.17(-2.52%)
Mar 24, 2010 7.037 7.044 6.739 6.827 16,540,853 -0.28(-3.93%)
Mar 23, 2010 7.348 7.348 7.092 7.106 2,998,320 -0.24(-3.28%)
Mar 22, 2010 7.350 7.419 7.275 7.348 2,242,419 -0.07(-0.99%)
Mar 19, 2010 7.585 7.613 7.404 7.421 2,230,621 -0.12(-1.60%)
Mar 18, 2010 7.461 7.607 7.421 7.541 3,498,854 +0.10(+1.39%)
Mar 17, 2010 7.329 7.465 7.280 7.438 4,296,942 +0.15(+2.02%)
Mar 16, 2010 7.313 7.364 7.244 7.291 2,977,164 -0.02(-0.32%)
Mar 15, 2010 7.286 7.452 7.282 7.315 2,693,405 -0.03(-0.42%)
Mar 12, 2010 7.350 7.463 7.333 7.346 2,579,677 +0.03(+0.42%)
Mar 11, 2010 7.225 7.317 7.161 7.315 1,693,876 +0.04(+0.50%)
Mar 10, 2010 7.309 7.340 7.253 7.278 2,409,056 -0.01(-0.08%)
Mar 09, 2010 7.203 7.322 7.194 7.284 2,942,972 +0.02(+0.28%)
Mar 08, 2010 7.090 7.276 7.090 7.264 3,645,379 +0.10(+1.43%)
Mar 05, 2010 7.033 7.163 6.979 7.161 2,996,547 +0.22(+3.16%)
Mar 04, 2010 6.741 6.955 6.728 6.942 2,925,870 +0.17(+2.45%)
Mar 03, 2010 6.878 6.935 6.739 6.776 3,579,064 -0.13(-1.85%)
Mar 02, 2010 7.086 7.086 6.885 6.904 4,794,981 -0.10(-1.38%)
Mar 01, 2010 7.086 7.106 6.898 7.000 6,563,074 -0.10(-1.42%)
Feb 26, 2010 6.990 7.212 6.980 7.101 6,803,726 +0.09(+1.28%)
Feb 25, 2010 6.942 7.044 6.763 7.011 8,323,638 +0.02(+0.34%)
Feb 24, 2010 6.887 7.081 6.851 6.988 6,168,438 +0.15(+2.14%)
Feb 23, 2010 6.843 6.865 6.686 6.842 3,107,408 +0.00(+0.00%)
Feb 22, 2010 6.944 6.944 6.783 6.842 4,071,230 -0.06(-0.82%)
Feb 19, 2010 6.905 6.964 6.856 6.898 3,620,283 -0.07(-1.00%)
Feb 18, 2010 6.946 6.980 6.858 6.968 2,651,749 -0.00(-0.03%)
Feb 17, 2010 6.916 6.993 6.916 6.969 3,347,272 +0.04(+0.53%)
Feb 16, 2010 6.825 6.955 6.807 6.933 5,701,150 +0.10(+1.39%)
Feb 12, 2010 6.770 6.838 6.838 6.838 19,649,438 +0.48(+7.56%)
Feb 11, 2010 6.218 6.421 6.217 6.357 3,686,450 +0.15(+2.41%)
Feb 10, 2010 6.204 6.252 6.076 6.207 3,569,066 -0.04(-0.59%)
Feb 09, 2010 6.312 6.312 6.178 6.244 2,813,023 +0.04(+0.71%)
Feb 08, 2010 6.032 6.365 6.030 6.200 9,453,681 +0.26(+4.40%)
Feb 05, 2010 6.008 6.039 5.833 5.939 6,826,404 -0.11(-1.81%)
Feb 04, 2010 6.211 6.218 6.034 6.048 3,755,890 -0.21(-3.33%)
Feb 03, 2010 6.156 6.445 6.156 6.257 7,298,371 +0.10(+1.69%)
Feb 02, 2010 6.023 6.184 6.003 6.153 3,685,049 +0.12(+2.06%)
Feb 01, 2010 5.975 6.087 5.942 6.028 4,485,775 +0.03(+0.58%)
Jan 29, 2010 5.995 6.111 5.952 5.994 3,992,273 +0.01(+0.18%)
Jan 28, 2010 6.127 6.169 5.941 5.983 7,954,476 -0.11(-1.83%)
Jan 27, 2010 6.052 6.143 6.006 6.094 9,007,888 +0.09(+1.46%)
Jan 26, 2010 6.101 6.138 5.908 6.006 6,370,312 -0.18(-2.92%)
Jan 25, 2010 6.114 6.365 6.092 6.187 9,981,188 +0.07(+1.09%)
Jan 22, 2010 6.564 6.564 6.089 6.121 10,871,361 -0.41(-6.31%)
Jan 21, 2010 6.642 6.756 6.514 6.533 5,415,022 -0.08(-1.19%)
Jan 20, 2010 6.792 6.792 6.580 6.611 6,732,967 -0.19(-2.74%)
Jan 19, 2010 6.832 6.920 6.779 6.798 5,170,036 -0.02(-0.29%)
Jan 15, 2010 7.152 6.818 6.818 6.818 8,510,233 -0.33(-4.68%)
Jan 14, 2010 6.991 7.196 6.889 7.152 4,208,184 +0.14(+2.06%)
Jan 13, 2010 7.307 7.307 6.955 7.008 6,381,996 -0.00(-0.05%)
Jan 12, 2010 6.918 7.104 6.846 7.011 8,029,881 -0.12(-1.64%)
Jan 11, 2010 7.346 7.373 7.092 7.128 4,247,088 -0.14(-1.98%)
Jan 08, 2010 7.390 7.406 7.258 7.273 4,808,432 -0.14(-1.87%)
Jan 07, 2010 7.510 7.556 7.384 7.412 4,336,711 -0.24(-3.20%)
Jan 06, 2010 7.622 7.731 7.565 7.657 4,582,627 +0.01(+0.12%)
Jan 05, 2010 7.578 7.655 7.492 7.647 6,013,108 +0.03(+0.46%)
Jan 04, 2010 6.942 7.629 6.918 7.613 11,916,734 +0.74(+10.74%)
Dec 31, 2009 6.750 6.874 6.874 6.874 3,137,365 +0.11(+1.65%)
Dec 30, 2009 6.863 6.880 6.717 6.763 3,260,977 -0.10(-1.41%)
Dec 29, 2009 6.900 6.900 6.807 6.860 1,843,000 +0.03(+0.48%)
Dec 28, 2009 6.865 6.940 6.810 6.827 2,452,212 -0.06(-0.90%)
Dec 24, 2009 6.882 6.942 6.880 6.889 879,819 +0.04(+0.53%)
Dec 23, 2009 6.774 6.887 6.747 6.852 5,693,434 +0.06(+0.94%)
Dec 22, 2009 6.856 6.869 6.748 6.789 1,869,137 -0.02(-0.32%)
Dec 21, 2009 6.801 6.893 6.800 6.810 3,455,649 +0.01(+0.19%)
Dec 18, 2009 6.849 6.857 6.756 6.798 7,473,529 -0.06(-0.83%)
Dec 17, 2009 6.916 6.916 6.818 6.854 4,288,848 -0.02(-0.32%)
Dec 16, 2009 6.852 6.940 6.809 6.876 5,732,337 +0.11(+1.65%)
Dec 15, 2009 6.734 6.836 6.730 6.765 6,856,710 +0.00(+0.00%)
Dec 14, 2009 6.715 6.781 6.650 6.765 4,318,154 +0.07(+1.06%)
Dec 11, 2009 6.694 6.719 6.588 6.694 3,875,398 +0.06(+0.88%)
Dec 10, 2009 6.611 6.688 6.591 6.635 7,088,097 +0.02(+0.30%)
Dec 09, 2009 6.734 6.743 6.587 6.615 8,265,110 -0.11(-1.63%)
Dec 08, 2009 6.748 6.807 6.699 6.725 4,632,388 -0.08(-1.16%)
Dec 07, 2009 6.889 6.922 6.754 6.803 5,134,848 -0.09(-1.30%)
Dec 04, 2009 7.081 7.127 6.774 6.893 8,818,196 -0.19(-2.66%)
Dec 03, 2009 7.271 7.298 7.079 7.081 7,077,043 -0.19(-2.56%)
Dec 02, 2009 7.315 7.410 7.218 7.267 6,593,704 +0.00(+0.03%)
Dec 01, 2009 7.033 7.278 7.008 7.265 6,934,885 +0.28(+3.97%)
Nov 30, 2009 6.847 7.094 6.842 6.988 5,936,395 +0.16(+2.41%)
Nov 27, 2009 6.721 6.878 6.641 6.823 2,599,509 -0.08(-1.19%)
Nov 25, 2009 6.862 6.926 6.803 6.905 2,788,692 +0.06(+0.83%)
Nov 24, 2009 6.867 6.887 6.770 6.849 6,483,598 -0.07(-0.98%)
Nov 23, 2009 7.063 7.127 6.852 6.916 8,570,310 -0.07(-1.05%)
Nov 20, 2009 6.790 6.995 6.739 6.990 9,982,841 +0.19(+2.82%)
Nov 19, 2009 6.772 6.935 6.589 6.798 27,427,794 -0.64(-8.58%)
Nov 18, 2009 7.607 7.666 7.353 7.435 8,996,828 -0.23(-2.98%)
Nov 17, 2009 7.602 7.739 7.541 7.664 7,761,512 +0.08(+1.11%)
Nov 16, 2009 7.386 7.622 7.366 7.580 6,403,388 +0.27(+3.67%)
Nov 13, 2009 7.450 7.593 7.191 7.311 10,444,290 -0.30(-3.94%)
Nov 12, 2009 7.720 7.739 7.589 7.611 5,853,301 -0.13(-1.65%)
Nov 11, 2009 7.704 7.746 7.660 7.739 4,083,461 +0.10(+1.34%)
Nov 10, 2009 7.629 7.675 7.574 7.636 3,052,602 -0.04(-0.50%)
Nov 09, 2009 7.512 7.753 7.496 7.675 6,074,120 +0.24(+3.24%)
Nov 06, 2009 7.189 7.470 7.170 7.434 7,368,195 +0.19(+2.68%)
Nov 05, 2009 7.167 7.295 7.167 7.240 8,522,300 +0.01(+0.10%)
Nov 04, 2009 7.046 7.262 6.865 7.233 10,031,792 +0.26(+3.75%)
Nov 03, 2009 6.726 7.000 6.706 6.971 11,109,972 +0.08(+1.22%)
Nov 02, 2009 6.589 6.933 6.513 6.887 26,703,924 -0.17(-2.41%)
Oct 30, 2009 7.000 7.101 6.969 7.057 10,549,580 +0.02(+0.34%)
Oct 29, 2009 6.628 7.106 6.628 7.033 12,248,108 +0.46(+6.92%)
Oct 28, 2009 6.578 6.688 6.503 6.578 10,313,033 +0.05(+0.81%)
Oct 27, 2009 6.763 6.816 6.472 6.525 14,649,065 -0.31(-4.57%)
Oct 26, 2009 6.761 6.979 6.694 6.838 9,644,976 +0.00(+0.05%)
Oct 23, 2009 6.842 6.884 6.712 6.834 5,914,390 -0.03(-0.40%)
Oct 22, 2009 6.955 6.975 6.651 6.862 12,016,601 -0.09(-1.26%)
Oct 21, 2009 6.999 7.196 6.944 6.949 6,876,116 -0.16(-2.24%)
Oct 20, 2009 7.052 7.258 7.024 7.108 5,040,262 -0.08(-1.17%)
Oct 19, 2009 7.059 7.238 6.955 7.192 7,696,220 +0.16(+2.31%)
Oct 16, 2009 7.291 7.291 6.990 7.030 10,748,116 -0.24(-3.32%)
Oct 15, 2009 7.309 7.468 7.234 7.271 8,870,885 -0.04(-0.50%)
Oct 14, 2009 7.533 7.580 7.251 7.307 19,577,158 -0.11(-1.53%)
Oct 13, 2009 7.112 7.474 7.035 7.421 36,121,344 +0.41(+5.89%)
Oct 12, 2009 7.326 7.428 6.606 7.008 50,327,228 -0.39(-5.33%)
Oct 09, 2009 7.505 7.552 7.218 7.403 24,142,476 -0.22(-2.83%)
Oct 08, 2009 8.132 8.132 7.571 7.618 17,388,040 -0.50(-6.17%)
Oct 07, 2009 8.128 8.213 8.005 8.119 5,306,563 -0.01(-0.11%)
Oct 06, 2009 7.887 8.179 7.878 8.128 7,890,629 +0.27(+3.44%)
Oct 05, 2009 8.006 8.084 7.806 7.858 12,867,301 -0.17(-2.14%)
Oct 02, 2009 8.040 8.281 7.996 8.029 7,459,957 -0.15(-1.88%)
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.