Netease Inc ADR (NQ: NTES )

103.75 +0.06 (+0.05%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.17 25.68 25.09 25.25 6,168,793 +0.17(+0.67%)
Mar 30, 2016 24.60 25.20 24.54 25.09 6,635,509 +0.66(+2.71%)
Mar 29, 2016 24.60 24.63 23.99 24.42 10,704,408 -0.20(-0.81%)
Mar 28, 2016 25.39 25.42 24.56 24.62 5,074,490 -0.79(-3.10%)
Mar 24, 2016 25.50 25.41 25.41 25.41 4,298,797 -0.23(-0.88%)
Mar 23, 2016 26.15 26.27 25.35 25.64 5,585,093 -0.65(-2.49%)
Mar 22, 2016 26.11 26.55 26.05 26.29 4,763,199 +0.14(+0.53%)
Mar 21, 2016 25.97 26.38 25.86 26.15 4,461,919 +0.15(+0.58%)
Mar 18, 2016 26.61 26.61 25.59 26.00 10,983,980 -0.72(-2.68%)
Mar 17, 2016 26.56 27.34 26.55 26.72 7,813,252 +0.20(+0.77%)
Mar 16, 2016 25.67 26.52 25.42 26.51 5,610,984 +0.79(+3.06%)
Mar 15, 2016 25.48 25.97 25.38 25.73 14,483,619 -0.05(-0.20%)
Mar 14, 2016 25.19 26.35 25.19 25.78 6,504,226 +0.43(+1.71%)
Mar 11, 2016 24.98 25.47 24.80 25.35 6,993,501 +0.83(+3.39%)
Mar 10, 2016 24.65 24.98 24.15 24.52 6,181,216 -0.19(-0.76%)
Mar 09, 2016 24.51 24.73 23.97 24.71 5,565,756 +0.60(+2.50%)
Mar 08, 2016 24.63 25.03 24.03 24.10 6,745,221 -0.69(-2.78%)
Mar 07, 2016 24.80 25.07 24.44 24.79 5,671,495 -0.02(-0.08%)
Mar 04, 2016 24.73 25.37 24.56 24.81 7,665,339 +0.29(+1.19%)
Mar 03, 2016 23.62 24.72 23.61 24.52 5,858,473 +0.72(+3.05%)
Mar 02, 2016 24.63 24.80 23.21 23.80 8,433,706 -0.50(-2.05%)
Mar 01, 2016 23.83 24.53 23.64 24.29 7,662,718 +0.73(+3.09%)
Feb 29, 2016 23.66 23.93 23.48 23.57 7,533,060 -0.13(-0.57%)
Feb 26, 2016 24.12 24.96 23.69 23.70 9,379,757 -0.15(-0.62%)
Feb 25, 2016 25.72 25.72 23.11 23.85 21,007,584 -4.14(-14.80%)
Feb 24, 2016 27.28 28.09 26.61 27.99 4,753,553 +0.44(+1.61%)
Feb 23, 2016 28.07 28.12 27.10 27.55 4,583,174 -0.47(-1.69%)
Feb 22, 2016 27.47 28.46 27.47 28.02 5,402,281 +1.07(+3.99%)
Feb 19, 2016 26.45 27.18 26.36 26.95 4,567,112 +0.29(+1.10%)
Feb 18, 2016 27.49 27.60 26.35 26.66 4,332,347 -0.65(-2.37%)
Feb 17, 2016 26.61 27.43 25.92 27.30 6,408,765 +0.93(+3.53%)
Feb 16, 2016 25.11 26.79 25.11 26.37 10,269,315 +2.14(+8.82%)
Feb 12, 2016 24.59 24.23 24.23 24.23 7,020,667 +0.28(+1.15%)
Feb 11, 2016 23.47 24.43 23.20 23.96 3,522,169 -0.23(-0.97%)
Feb 10, 2016 24.15 24.58 24.07 24.19 3,552,340 +0.31(+1.31%)
Feb 09, 2016 23.05 24.33 22.69 23.88 6,585,073 +0.57(+2.46%)
Feb 08, 2016 23.93 24.16 22.78 23.31 7,201,465 -1.11(-4.55%)
Feb 05, 2016 26.51 26.51 24.31 24.42 6,699,182 -1.96(-7.45%)
Feb 04, 2016 26.17 26.75 26.08 26.38 4,085,690 +0.20(+0.78%)
Feb 03, 2016 27.13 27.22 25.59 26.18 6,910,288 -0.91(-3.37%)
Feb 02, 2016 27.14 27.46 26.98 27.09 5,222,186 -0.31(-1.14%)
Feb 01, 2016 27.28 27.55 26.88 27.40 4,685,460 +0.06(+0.24%)
Jan 29, 2016 27.24 27.58 27.00 27.34 6,782,675 +0.42(+1.55%)
Jan 28, 2016 27.19 27.43 26.61 26.92 5,923,019 -0.05(-0.19%)
Jan 27, 2016 26.74 27.22 26.46 26.97 5,744,044 +0.29(+1.08%)
Jan 26, 2016 27.27 27.31 26.35 26.68 7,034,947 -1.06(-3.84%)
Jan 25, 2016 26.96 28.17 26.80 27.74 4,766,000 +0.87(+3.24%)
Jan 22, 2016 28.40 28.53 26.46 26.87 9,544,789 -0.99(-3.56%)
Jan 21, 2016 28.11 28.26 27.49 27.86 6,402,333 -0.20(-0.72%)
Jan 20, 2016 27.46 28.26 27.05 28.07 5,813,496 -0.23(-0.82%)
Jan 19, 2016 27.71 28.87 27.71 28.30 7,908,792 +1.17(+4.30%)
Jan 15, 2016 27.67 27.13 27.13 27.13 5,719,465 -1.49(-5.22%)
Jan 14, 2016 27.49 28.75 27.24 28.63 5,025,812 +1.00(+3.62%)
Jan 13, 2016 28.36 28.36 27.55 27.63 3,792,999 -0.53(-1.90%)
Jan 12, 2016 28.07 28.25 27.74 28.16 4,424,203 +0.36(+1.30%)
Jan 11, 2016 28.01 28.62 27.18 27.80 6,914,726 -0.82(-2.86%)
Jan 08, 2016 29.26 29.76 28.52 28.62 5,517,407 -0.33(-1.15%)
Jan 07, 2016 28.94 29.32 28.50 28.95 7,521,767 -1.45(-4.78%)
Jan 06, 2016 30.11 30.76 29.85 30.40 5,472,904 -0.03(-0.11%)
Jan 05, 2016 30.29 30.64 30.02 30.44 4,178,471 +0.30(+1.01%)
Jan 04, 2016 30.14 30.37 28.90 30.13 6,393,114 -1.60(-5.03%)
Dec 31, 2015 31.52 31.73 31.73 31.73 2,811,465 +0.10(+0.33%)
Dec 30, 2015 32.22 32.34 31.54 31.63 3,910,884 -0.71(-2.21%)
Dec 29, 2015 31.93 32.64 31.93 32.34 2,308,178 +0.53(+1.65%)
Dec 28, 2015 31.90 32.21 31.14 31.82 2,651,631 -0.37(-1.15%)
Dec 24, 2015 31.83 32.19 32.19 32.19 1,931,240 +0.30(+0.95%)
Dec 23, 2015 32.13 32.13 31.70 31.88 3,031,253 +0.12(+0.39%)
Dec 22, 2015 31.69 31.78 31.12 31.76 5,607,377 +0.25(+0.79%)
Dec 21, 2015 31.95 32.43 31.21 31.51 3,893,411 -0.32(-1.00%)
Dec 18, 2015 31.87 32.03 31.06 31.83 5,672,660 -0.10(-0.30%)
Dec 17, 2015 32.39 32.54 31.71 31.93 4,264,488 -0.35(-1.07%)
Dec 16, 2015 32.09 32.38 31.66 32.27 4,189,078 +0.64(+2.03%)
Dec 15, 2015 31.16 32.20 31.16 31.63 7,273,785 +0.54(+1.74%)
Dec 14, 2015 30.25 31.11 30.11 31.09 5,755,456 +0.88(+2.93%)
Dec 11, 2015 30.65 30.88 29.67 30.20 9,156,959 -0.81(-2.62%)
Dec 10, 2015 30.98 31.50 30.55 31.02 5,892,368 +0.12(+0.38%)
Dec 09, 2015 31.48 31.80 30.83 30.90 7,459,752 -0.70(-2.22%)
Dec 08, 2015 30.32 31.74 30.04 31.60 6,999,487 +0.45(+1.44%)
Dec 07, 2015 31.18 31.33 30.57 31.15 7,570,571 -0.21(-0.67%)
Dec 04, 2015 29.78 31.50 29.76 31.36 9,426,236 +1.55(+5.20%)
Dec 03, 2015 30.03 30.83 29.66 29.81 10,884,245 -0.11(-0.37%)
Dec 02, 2015 28.97 30.11 28.68 29.92 9,639,215 +1.13(+3.94%)
Dec 01, 2015 28.80 28.94 28.23 28.79 10,740,239 -0.39(-1.33%)
Nov 30, 2015 28.89 29.18 28.23 29.18 41,021,420 +0.46(+1.62%)
Nov 27, 2015 29.37 29.39 27.76 28.71 8,112,004 -0.95(-3.20%)
Nov 25, 2015 29.76 29.66 29.66 29.66 7,414,227 +0.78(+2.70%)
Nov 24, 2015 28.73 28.97 28.46 28.88 5,605,727 +0.12(+0.41%)
Nov 23, 2015 28.79 29.37 28.65 28.77 6,454,085 +0.21(+0.73%)
Nov 20, 2015 27.92 28.75 27.80 28.56 7,438,838 +0.78(+2.80%)
Nov 19, 2015 27.29 28.06 27.22 27.78 6,444,960 +0.86(+3.21%)
Nov 18, 2015 26.42 27.00 26.17 26.92 7,049,124 +0.62(+2.38%)
Nov 17, 2015 25.62 26.43 25.62 26.29 6,853,376 +0.85(+3.33%)
Nov 16, 2015 25.34 25.77 24.57 25.44 7,853,994 -0.40(-1.54%)
Nov 13, 2015 26.72 27.21 25.82 25.84 10,903,162 -0.91(-3.41%)
Nov 12, 2015 27.57 27.80 26.66 26.75 17,208,818 +0.57(+2.18%)
Nov 11, 2015 25.93 26.43 25.74 26.18 6,848,779 +0.52(+2.01%)
Nov 10, 2015 25.70 25.88 25.18 25.67 5,824,192 -0.25(-0.95%)
Nov 09, 2015 25.65 26.25 25.48 25.91 5,120,598 +0.30(+1.16%)
Nov 06, 2015 25.30 25.77 25.10 25.62 3,925,143 +0.34(+1.35%)
Nov 05, 2015 25.63 25.99 25.02 25.28 5,526,056 -0.30(-1.17%)
Nov 04, 2015 25.16 25.80 25.16 25.58 4,416,150 +0.70(+2.80%)
Nov 03, 2015 25.03 25.30 24.81 24.88 3,852,943 -0.31(-1.25%)
Nov 02, 2015 25.26 25.55 25.02 25.19 4,729,336 -0.02(-0.09%)
Oct 30, 2015 24.78 25.64 24.73 25.22 4,289,048 +0.64(+2.62%)
Oct 29, 2015 24.84 24.97 24.34 24.57 2,612,920 -0.38(-1.53%)
Oct 28, 2015 24.98 24.99 24.52 24.95 3,044,216 +0.09(+0.36%)
Oct 27, 2015 24.67 25.10 24.60 24.87 3,747,334 +0.29(+1.17%)
Oct 26, 2015 24.77 24.97 24.34 24.58 3,816,576 -0.13(-0.52%)
Oct 23, 2015 25.02 25.07 24.48 24.71 4,771,709 +0.42(+1.72%)
Oct 22, 2015 24.15 24.55 23.94 24.29 3,932,978 +0.35(+1.48%)
Oct 21, 2015 24.25 24.25 23.52 23.93 4,019,684 -0.35(-1.46%)
Oct 20, 2015 24.09 24.33 23.86 24.29 3,167,099 +0.18(+0.74%)
Oct 19, 2015 24.08 24.38 23.81 24.11 6,516,879 -0.28(-1.14%)
Oct 16, 2015 23.45 24.57 23.09 24.39 8,260,662 +1.11(+4.78%)
Oct 15, 2015 22.89 23.36 22.81 23.27 5,109,536 +0.72(+3.19%)
Oct 14, 2015 23.25 23.38 22.47 22.55 4,623,258 -0.53(-2.31%)
Oct 13, 2015 22.71 23.29 22.67 23.09 2,581,018 +0.15(+0.65%)
Oct 12, 2015 22.76 23.38 22.76 22.94 3,515,002 +0.40(+1.80%)
Oct 09, 2015 22.99 23.11 22.47 22.54 2,891,660 -0.27(-1.19%)
Oct 08, 2015 22.33 23.17 22.09 22.81 3,729,870 +0.43(+1.92%)
Oct 07, 2015 22.42 22.73 21.89 22.38 3,665,024 +0.39(+1.75%)
Oct 06, 2015 22.36 22.59 21.79 21.99 3,381,171 -0.55(-2.42%)
Oct 05, 2015 21.46 22.86 21.11 22.54 7,264,417 +1.13(+5.27%)
Oct 02, 2015 20.44 21.85 20.31 21.41 4,930,942 +0.92(+4.51%)
Oct 01, 2015 21.08 21.20 20.24 20.48 3,070,902 -0.47(-2.26%)
Sep 30, 2015 20.92 21.64 20.86 20.96 4,436,623 +0.27(+1.29%)
Sep 29, 2015 19.75 20.86 19.63 20.69 4,402,681 +0.74(+3.71%)
Sep 28, 2015 19.72 20.04 19.56 19.95 3,255,760 +0.21(+1.08%)
Sep 25, 2015 19.81 19.93 19.56 19.74 2,566,598 +0.04(+0.19%)
Sep 24, 2015 19.70 19.96 19.31 19.70 3,362,767 -0.28(-1.39%)
Sep 23, 2015 19.79 20.02 19.56 19.98 4,345,188 +0.14(+0.72%)
Sep 22, 2015 19.71 20.13 19.61 19.83 4,413,714 -0.25(-1.23%)
Sep 21, 2015 20.33 20.55 20.06 20.08 3,054,326 +0.01(+0.05%)
Sep 18, 2015 20.24 20.54 19.98 20.07 3,144,500 -0.24(-1.16%)
Sep 17, 2015 20.94 20.94 20.14 20.30 4,072,339 -0.43(-2.09%)
Sep 16, 2015 20.37 20.98 20.18 20.74 5,147,805 +0.69(+3.47%)
Sep 15, 2015 20.03 20.58 19.99 20.04 3,756,390 +0.01(+0.06%)
Sep 14, 2015 20.39 20.49 19.95 20.03 3,199,883 -0.46(-2.26%)
Sep 11, 2015 20.64 20.73 20.13 20.49 3,465,596 -0.33(-1.57%)
Sep 10, 2015 19.93 21.84 19.76 20.82 10,037,011 +0.89(+4.47%)
Sep 09, 2015 20.04 21.08 19.87 19.93 6,460,286 +0.32(+1.64%)
Sep 08, 2015 19.44 20.08 19.19 19.61 6,009,641 +0.82(+4.37%)
Sep 04, 2015 18.89 18.79 18.79 18.79 4,280,863 -0.27(-1.44%)
Sep 03, 2015 19.19 19.53 18.95 19.06 3,389,906 -0.05(-0.25%)
Sep 02, 2015 19.28 19.42 18.61 19.11 4,347,876 -0.13(-0.65%)
Sep 01, 2015 18.73 19.53 18.56 19.23 6,255,740 -0.17(-0.85%)
Aug 31, 2015 20.27 20.42 19.26 19.40 3,648,093 -1.17(-5.71%)
Aug 28, 2015 20.76 20.93 20.27 20.57 5,355,836 -0.51(-2.44%)
Aug 27, 2015 19.98 21.29 19.98 21.09 6,443,390 +1.65(+8.46%)
Aug 26, 2015 20.13 20.13 18.69 19.44 6,510,133 -0.11(-0.58%)
Aug 25, 2015 19.74 20.36 19.47 19.56 7,978,974 +0.93(+5.02%)
Aug 24, 2015 18.07 19.31 17.87 18.62 9,744,753 -1.23(-6.17%)
Aug 21, 2015 20.42 21.04 19.84 19.85 6,968,720 -0.96(-4.63%)
Aug 20, 2015 20.95 21.20 20.58 20.81 5,580,427 -0.41(-1.92%)
Aug 19, 2015 21.09 21.47 20.77 21.22 3,629,640 -0.07(-0.33%)
Aug 18, 2015 20.94 21.55 20.25 21.29 8,470,137 -0.26(-1.22%)
Aug 17, 2015 21.51 21.77 21.08 21.55 6,911,070 -0.35(-1.62%)
Aug 14, 2015 22.95 23.40 21.84 21.90 6,902,054 -1.37(-5.87%)
Aug 13, 2015 24.03 24.09 22.73 23.27 9,880,133 -1.27(-5.17%)
Aug 12, 2015 23.98 24.63 23.27 24.54 7,778,671 -0.06(-0.26%)
Aug 11, 2015 25.47 25.71 24.35 24.60 5,857,224 -1.33(-5.13%)
Aug 10, 2015 25.96 26.06 25.45 25.93 4,277,564 +0.25(+0.97%)
Aug 07, 2015 25.56 26.05 25.29 25.68 3,301,851 +0.31(+1.21%)
Aug 06, 2015 25.38 25.76 25.17 25.38 2,217,595 +0.08(+0.33%)
Aug 05, 2015 25.01 25.63 24.95 25.30 3,533,306 +0.37(+1.49%)
Aug 04, 2015 24.41 25.26 24.35 24.93 3,682,065 +0.80(+3.30%)
Aug 03, 2015 24.17 24.44 23.51 24.13 4,233,339 +0.04(+0.15%)
Jul 31, 2015 24.51 24.90 23.77 24.09 4,263,352 -0.42(-1.70%)
Jul 30, 2015 24.50 25.03 24.17 24.51 2,603,631 -0.08(-0.31%)
Jul 29, 2015 24.66 24.96 24.42 24.59 3,933,175 +0.18(+0.73%)
Jul 28, 2015 24.33 24.75 24.08 24.41 6,242,921 +0.32(+1.35%)
Jul 27, 2015 24.62 24.94 23.69 24.08 8,908,166 -1.75(-6.77%)
Jul 24, 2015 26.17 26.24 25.60 25.83 4,007,822 -0.34(-1.28%)
Jul 23, 2015 26.40 26.74 26.09 26.17 4,118,466 +0.07(+0.27%)
Jul 22, 2015 25.56 26.23 25.55 26.10 3,669,083 -0.15(-0.58%)
Jul 21, 2015 26.07 26.50 25.75 26.25 3,503,966 +0.15(+0.59%)
Jul 20, 2015 26.13 26.17 25.55 26.10 3,288,893 -0.13(-0.51%)
Jul 17, 2015 26.59 26.85 25.99 26.23 6,188,206 +0.03(+0.12%)
Jul 16, 2015 25.10 26.23 24.85 26.20 5,865,544 +1.54(+6.26%)
Jul 15, 2015 24.83 25.48 24.46 24.66 5,461,158 -0.58(-2.29%)
Jul 14, 2015 24.26 25.94 24.26 25.24 6,725,561 +0.72(+2.96%)
Jul 13, 2015 24.73 24.85 24.20 24.51 4,703,994 +0.19(+0.78%)
Jul 10, 2015 24.71 25.02 23.75 24.32 6,460,917 -0.18(-0.72%)
Jul 09, 2015 23.93 25.02 23.93 24.50 11,785,119 +1.50(+6.51%)
Jul 08, 2015 21.29 23.38 21.20 23.00 8,668,443 +0.45(+1.98%)
Jul 07, 2015 22.68 22.93 20.17 22.55 20,233,148 -0.73(-3.14%)
Jul 06, 2015 24.46 24.58 22.77 23.29 11,705,990 -1.90(-7.55%)
Jul 02, 2015 24.95 25.19 25.19 25.19 3,678,537 +0.14(+0.56%)
Jul 01, 2015 24.93 25.41 24.83 25.05 4,468,753 -0.13(-0.51%)
Jun 30, 2015 24.90 25.28 24.80 25.18 6,247,697 +0.74(+3.03%)
Jun 29, 2015 24.85 24.97 24.39 24.44 4,110,980 -0.67(-2.68%)
Jun 26, 2015 25.46 25.51 24.40 25.11 6,713,869 -0.44(-1.73%)
Jun 25, 2015 25.89 25.98 25.39 25.55 2,403,104 -0.20(-0.78%)
Jun 24, 2015 26.02 26.14 25.63 25.75 2,950,172 -0.38(-1.47%)
Jun 23, 2015 25.53 26.29 25.20 26.14 5,628,197 +0.96(+3.80%)
Jun 22, 2015 26.23 26.28 25.13 25.18 5,795,052 -0.78(-3.01%)
Jun 19, 2015 26.00 26.10 25.58 25.96 3,520,302 -0.24(-0.90%)
Jun 18, 2015 26.24 26.39 25.98 26.20 3,501,705 -0.09(-0.35%)
Jun 17, 2015 26.41 26.92 26.25 26.29 5,343,310 +0.25(+0.94%)
Jun 16, 2015 25.52 26.32 25.52 26.04 3,558,434 +0.29(+1.13%)
Jun 15, 2015 25.65 26.13 25.42 25.75 5,470,060 -0.32(-1.21%)
Jun 12, 2015 25.72 26.30 25.43 26.07 7,328,679 +0.26(+1.00%)
Jun 11, 2015 25.69 26.19 25.69 25.81 6,981,684 +0.25(+0.97%)
Jun 10, 2015 25.12 25.63 25.03 25.56 3,433,434 +0.50(+2.00%)
Jun 09, 2015 24.97 25.21 24.49 25.06 2,501,083 +0.02(+0.10%)
Jun 08, 2015 25.37 26.07 24.84 25.04 5,148,577 -0.26(-1.04%)
Jun 05, 2015 24.78 25.54 24.78 25.30 8,209,169 +0.42(+1.68%)
Jun 04, 2015 24.91 25.09 24.80 24.88 4,484,501 -0.17(-0.67%)
Jun 03, 2015 25.42 25.44 25.00 25.05 4,080,265 -0.05(-0.20%)
Jun 02, 2015 24.87 25.23 24.87 25.10 5,279,930 +0.05(+0.18%)
Jun 01, 2015 24.97 25.39 24.59 25.06 5,209,714 +0.48(+1.95%)
May 29, 2015 24.66 24.94 24.44 24.58 2,910,556 -0.06(-0.25%)
May 28, 2015 24.71 25.11 24.27 24.64 4,419,936 -0.37(-1.47%)
May 27, 2015 25.29 25.30 24.68 25.00 5,667,865 -0.09(-0.36%)
May 26, 2015 25.88 25.96 25.05 25.09 5,771,368 -0.31(-1.24%)
May 22, 2015 26.06 25.41 25.41 25.41 5,746,528 -0.50(-1.93%)
May 21, 2015 25.23 26.05 25.06 25.91 6,542,028 +0.93(+3.70%)
May 20, 2015 24.58 25.15 24.45 24.98 7,474,222 +0.66(+2.72%)
May 19, 2015 24.79 24.86 24.28 24.32 3,420,741 -0.17(-0.71%)
May 18, 2015 24.40 24.69 24.18 24.50 3,448,640 +0.03(+0.14%)
May 15, 2015 24.42 24.71 24.13 24.46 5,109,207 +0.05(+0.21%)
May 14, 2015 23.68 24.95 23.58 24.41 17,613,970 +1.88(+8.33%)
May 13, 2015 22.11 22.80 22.09 22.53 6,265,257 +0.39(+1.76%)
May 12, 2015 22.40 22.53 22.12 22.14 3,274,611 -0.20(-0.88%)
May 11, 2015 22.36 22.53 22.02 22.34 3,239,541 -0.06(-0.26%)
May 08, 2015 22.53 22.60 21.93 22.40 3,309,006 +0.30(+1.36%)
May 07, 2015 21.58 22.21 21.49 22.10 5,969,299 +0.73(+3.41%)
May 06, 2015 21.77 21.82 21.15 21.37 3,657,082 -0.35(-1.59%)
May 05, 2015 22.19 22.25 21.69 21.72 3,431,973 -0.47(-2.10%)
May 04, 2015 22.07 22.67 21.91 22.18 3,356,762 +0.28(+1.26%)
May 01, 2015 22.25 22.30 21.71 21.91 3,599,553 -0.31(-1.40%)
Apr 30, 2015 21.82 22.23 21.66 22.22 4,043,678 +0.55(+2.55%)
Apr 29, 2015 21.45 22.15 21.23 21.67 3,620,593 +0.22(+1.03%)
Apr 28, 2015 21.49 21.52 21.03 21.45 2,013,154 +0.08(+0.38%)
Apr 27, 2015 21.32 21.56 21.18 21.37 3,014,622 +0.19(+0.88%)
Apr 24, 2015 20.64 21.53 20.38 21.18 3,416,818 +0.57(+2.74%)
Apr 23, 2015 19.83 20.62 19.71 20.62 4,338,322 +0.74(+3.74%)
Apr 22, 2015 20.14 20.21 19.49 19.87 3,805,676 -0.10(-0.51%)
Apr 21, 2015 19.93 20.22 19.86 19.97 1,685,656 +0.23(+1.15%)
Apr 20, 2015 19.76 19.81 19.41 19.75 1,596,622 +0.21(+1.10%)
Apr 17, 2015 19.87 20.15 19.17 19.53 4,248,700 -0.62(-3.06%)
Apr 16, 2015 20.11 20.34 19.83 20.15 4,603,185 +0.09(+0.43%)
Apr 15, 2015 20.28 20.45 19.90 20.06 2,412,627 -0.13(-0.65%)
Apr 14, 2015 20.38 20.45 19.68 20.19 4,008,781 -0.23(-1.12%)
Apr 13, 2015 20.54 20.68 20.28 20.42 2,061,845 -0.17(-0.83%)
Apr 10, 2015 20.70 21.29 20.52 20.59 5,127,189 -0.23(-1.12%)
Apr 09, 2015 20.72 20.92 20.21 20.83 4,367,784 +0.54(+2.66%)
Apr 08, 2015 19.70 20.97 19.70 20.29 7,614,289 +0.87(+4.50%)
Apr 07, 2015 19.24 20.18 19.05 19.41 4,706,042 +0.16(+0.84%)
Apr 06, 2015 19.24 19.41 18.92 19.25 2,911,898 -0.08(-0.39%)
Apr 02, 2015 18.70 19.33 19.33 19.33 6,045,975 +0.77(+4.16%)
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.