Netease Inc ADR (NQ: NTES )

102.24 USD +0.49 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.92 50.82 49.66 50.78 2,268,245 +0.68(+1.36%)
Jan 30, 2017 50.07 50.37 49.66 50.10 1,998,230 -0.48(-0.95%)
Jan 27, 2017 50.26 50.63 49.86 50.58 1,778,000 +0.19(+0.38%)
Jan 26, 2017 50.40 50.49 49.17 50.39 4,093,200 +0.07(+0.14%)
Jan 25, 2017 51.20 51.20 50.14 50.32 3,421,705 -0.57(-1.12%)
Jan 24, 2017 50.60 51.54 49.74 50.89 6,535,680 +1.17(+2.36%)
Jan 23, 2017 48.42 50.02 48.40 49.72 5,483,200 +1.25(+2.58%)
Jan 20, 2017 47.84 48.88 47.84 48.47 4,805,530 +0.67(+1.41%)
Jan 19, 2017 47.26 48.08 47.22 47.80 3,187,605 +0.64(+1.36%)
Jan 18, 2017 48.33 48.79 46.70 47.16 6,037,785 -1.46(-3.00%)
Jan 17, 2017 47.89 48.79 47.14 48.62 5,859,160 +1.08(+2.27%)
Jan 13, 2017 47.54 47.54 47.54 0 +0.45(+0.96%)
Jan 12, 2017 47.78 47.83 46.43 47.09 4,771,250 -0.77(-1.60%)
Jan 11, 2017 47.49 48.35 47.13 47.85 3,324,565 -0.14(-0.30%)
Jan 10, 2017 47.59 48.79 47.32 48.00 6,168,535 +1.02(+2.16%)
Jan 09, 2017 45.56 47.30 45.49 46.98 5,664,795 +1.59(+3.50%)
Jan 06, 2017 45.88 46.05 45.05 45.39 3,913,275 -0.45(-0.98%)
Jan 05, 2017 43.97 46.14 43.96 45.84 10,842,110 +2.10(+4.81%)
Jan 04, 2017 44.00 44.24 43.38 43.74 5,602,290 +0.11(+0.25%)
Jan 03, 2017 43.88 44.06 43.13 43.63 3,990,410 +0.56(+1.31%)
Dec 30, 2016 43.07 43.07 43.07 0 -1.53(-3.43%)
Dec 29, 2016 44.86 44.99 44.34 44.60 2,206,015 -0.18(-0.41%)
Dec 28, 2016 45.31 45.70 44.63 44.78 2,735,490 -0.01(-0.03%)
Dec 27, 2016 44.90 45.76 44.70 44.80 2,809,945 +0.06(+0.14%)
Dec 23, 2016 44.73 44.73 44.73 0 +1.31(+3.03%)
Dec 22, 2016 44.30 44.38 43.23 43.42 3,893,435 -1.20(-2.70%)
Dec 21, 2016 43.49 45.25 43.35 44.62 6,415,855 +1.24(+2.87%)
Dec 20, 2016 43.40 43.79 43.09 43.38 2,272,360 +0.03(+0.06%)
Dec 19, 2016 42.64 43.61 42.22 43.35 5,129,520 +0.74(+1.75%)
Dec 16, 2016 42.80 43.70 42.53 42.61 5,707,430 -0.06(-0.13%)
Dec 15, 2016 43.00 43.67 42.48 42.67 4,301,345 -0.83(-1.91%)
Dec 14, 2016 43.87 44.60 43.37 43.50 4,978,395 -0.59(-1.35%)
Dec 13, 2016 43.72 45.22 43.32 44.09 4,961,720 +0.38(+0.86%)
Dec 12, 2016 43.80 43.94 42.29 43.72 8,485,870 -0.99(-2.22%)
Dec 09, 2016 45.18 45.48 44.35 44.71 2,953,815 -0.33(-0.74%)
Dec 08, 2016 44.54 45.48 44.07 45.04 4,636,780 +0.41(+0.92%)
Dec 07, 2016 44.55 44.96 43.72 44.63 5,656,075 +0.10(+0.23%)
Dec 06, 2016 45.32 45.32 43.81 44.53 4,271,395 -0.70(-1.56%)
Dec 05, 2016 43.40 45.38 43.39 45.23 4,238,310 +1.12(+2.53%)
Dec 02, 2016 43.51 44.32 43.13 44.12 4,174,200 +0.55(+1.27%)
Dec 01, 2016 45.02 45.17 43.00 43.56 6,061,690 -1.26(-2.80%)
Nov 30, 2016 46.14 46.94 44.77 44.82 5,370,555 -1.19(-2.58%)
Nov 29, 2016 46.23 46.67 45.43 46.01 5,076,560 -0.35(-0.75%)
Nov 28, 2016 46.10 47.20 45.73 46.36 8,601,000 +0.94(+2.07%)
Nov 25, 2016 46.62 46.78 44.64 45.42 5,806,115 -0.90(-1.94%)
Nov 23, 2016 46.32 46.32 46.32 0 -0.05(-0.10%)
Nov 22, 2016 47.02 47.38 46.20 46.36 3,983,345 -0.47(-1.00%)
Nov 21, 2016 46.22 47.45 46.21 46.83 3,902,105 +0.67(+1.45%)
Nov 18, 2016 47.41 47.92 45.97 46.16 3,805,795 -1.20(-2.54%)
Nov 17, 2016 46.03 47.43 45.92 47.37 4,771,315 +1.34(+2.91%)
Nov 16, 2016 45.26 46.40 44.77 46.03 4,311,000 +0.41(+0.89%)
Nov 15, 2016 45.52 46.58 45.11 45.62 8,587,135 +2.04(+4.68%)
Nov 14, 2016 46.85 47.12 43.28 43.58 9,809,125 -3.33(-7.10%)
Nov 11, 2016 45.80 47.18 43.60 46.91 14,222,520 +1.19(+2.60%)
Nov 10, 2016 47.95 50.42 44.94 45.72 23,143,910 -4.65(-9.23%)
Nov 09, 2016 48.29 51.14 48.13 50.37 7,878,545 +0.58(+1.16%)
Nov 08, 2016 50.20 50.38 49.40 49.79 4,382,525 -0.44(-0.88%)
Nov 07, 2016 50.29 51.20 50.01 50.24 6,046,545 +1.55(+3.18%)
Nov 04, 2016 48.08 49.18 48.04 48.69 3,481,450 +0.00(+0.00%)
Nov 03, 2016 48.62 49.23 47.53 48.68 4,543,465 +0.10(+0.20%)
Nov 02, 2016 49.75 49.80 48.21 48.59 8,325,320 -1.22(-2.45%)
Nov 01, 2016 51.80 51.98 49.33 49.81 12,936,795 -1.59(-3.10%)
Oct 31, 2016 53.10 53.80 51.37 51.40 5,610,320 -1.60(-3.01%)
Oct 28, 2016 53.40 53.41 52.64 52.99 3,555,030 -0.42(-0.78%)
Oct 27, 2016 53.64 54.33 52.65 53.41 5,147,315 +0.26(+0.49%)
Oct 26, 2016 53.65 53.65 53.04 53.15 3,037,350 -0.77(-1.43%)
Oct 25, 2016 53.63 54.09 53.13 53.92 4,884,070 +0.48(+0.91%)
Oct 24, 2016 53.60 53.67 53.00 53.44 4,643,030 +0.73(+1.39%)
Oct 21, 2016 52.67 53.00 52.20 52.71 2,216,025 -0.19(-0.37%)
Oct 20, 2016 52.78 53.11 52.40 52.90 4,203,685 +0.12(+0.23%)
Oct 19, 2016 53.48 53.74 52.40 52.78 3,114,650 -0.34(-0.63%)
Oct 18, 2016 52.93 53.80 52.90 53.11 4,400,320 +0.89(+1.71%)
Oct 17, 2016 52.30 52.77 51.72 52.22 4,159,290 -0.05(-0.10%)
Oct 14, 2016 53.18 54.52 51.96 52.27 8,334,995 -0.12(-0.23%)
Oct 13, 2016 51.65 52.70 50.46 52.40 6,805,850 +0.11(+0.21%)
Oct 12, 2016 51.03 54.19 50.90 52.28 10,182,170 +1.44(+2.84%)
Oct 11, 2016 52.27 52.27 50.66 50.84 5,732,720 -1.43(-2.73%)
Oct 10, 2016 50.90 52.54 50.90 52.27 4,334,835 +1.68(+3.32%)
Oct 07, 2016 51.00 51.51 50.07 50.59 4,046,665 -0.61(-1.18%)
Oct 06, 2016 49.49 51.35 48.98 51.20 5,403,995 +1.57(+3.16%)
Oct 05, 2016 49.74 49.95 49.45 49.63 3,155,685 -0.09(-0.19%)
Oct 04, 2016 49.34 50.19 49.24 49.72 5,009,695 +0.75(+1.53%)
Oct 03, 2016 48.75 49.57 48.66 48.97 3,233,490 +0.82(+1.69%)
Sep 30, 2016 48.69 48.80 47.60 48.16 3,844,910 -0.26(-0.53%)
Sep 29, 2016 48.49 48.86 48.22 48.41 4,202,545 -0.29(-0.59%)
Sep 28, 2016 49.00 49.25 48.31 48.70 2,974,085 -0.13(-0.27%)
Sep 27, 2016 48.77 49.71 48.50 48.83 5,119,795 +0.59(+1.22%)
Sep 26, 2016 48.64 48.77 47.45 48.24 8,470,280 -1.24(-2.51%)
Sep 23, 2016 49.62 49.98 49.16 49.48 5,099,130 -0.93(-1.84%)
Sep 22, 2016 50.25 50.90 49.95 50.41 6,425,745 +0.50(+1.01%)
Sep 21, 2016 49.60 50.29 49.20 49.91 6,630,175 +1.08(+2.21%)
Sep 20, 2016 49.99 50.59 48.22 48.83 7,443,880 -0.97(-1.95%)
Sep 19, 2016 48.43 50.48 48.11 49.80 10,957,165 +2.19(+4.60%)
Sep 16, 2016 47.50 48.60 47.25 47.61 6,091,220 +0.06(+0.12%)
Sep 15, 2016 47.15 47.84 46.51 47.55 4,491,080 +0.60(+1.27%)
Sep 14, 2016 46.47 48.63 46.47 46.95 12,457,920 +0.70(+1.51%)
Sep 13, 2016 45.74 48.09 45.74 46.25 14,067,245 +0.24(+0.52%)
Sep 12, 2016 41.66 46.11 41.60 46.01 8,780,795 +3.38(+7.93%)
Sep 09, 2016 44.00 44.49 42.24 42.63 4,699,725 -1.70(-3.84%)
Sep 08, 2016 43.80 44.65 43.50 44.34 3,581,850 +0.55(+1.26%)
Sep 07, 2016 44.38 44.52 43.58 43.79 5,701,100 -0.61(-1.38%)
Sep 06, 2016 43.50 44.84 43.33 44.40 10,867,365 +1.42(+3.30%)
Sep 02, 2016 43.40 42.98 42.98 42.98 7,736,500 -0.20(-0.46%)
Sep 01, 2016 42.38 43.42 42.18 43.18 5,644,435 +0.79(+1.86%)
Aug 31, 2016 42.31 42.55 41.85 42.39 3,803,105 +0.19(+0.46%)
Aug 30, 2016 43.13 43.13 41.84 42.20 5,067,770 -0.51(-1.20%)
Aug 29, 2016 43.40 43.49 42.61 42.71 4,667,870 -0.83(-1.90%)
Aug 26, 2016 41.90 43.75 41.70 43.54 6,458,435 +1.84(+4.42%)
Aug 25, 2016 42.00 42.06 41.30 41.70 3,876,690 -0.52(-1.24%)
Aug 24, 2016 42.57 42.88 42.10 42.22 4,848,615 -0.41(-0.97%)
Aug 23, 2016 42.71 43.00 42.35 42.63 3,829,220 +0.12(+0.28%)
Aug 22, 2016 41.80 42.90 41.69 42.51 4,539,490 +0.57(+1.35%)
Aug 19, 2016 41.28 42.15 40.84 41.95 6,664,110 +0.42(+1.02%)
Aug 18, 2016 43.40 43.40 39.83 41.52 15,795,710 -1.14(-2.68%)
Aug 17, 2016 42.85 43.10 42.46 42.67 5,632,425 +0.03(+0.06%)
Aug 16, 2016 42.67 43.47 42.49 42.64 7,475,670 +0.34(+0.81%)
Aug 15, 2016 41.81 43.19 41.10 42.30 6,191,540 +1.12(+2.73%)
Aug 12, 2016 39.99 41.30 39.80 41.17 5,542,325 +1.12(+2.79%)
Aug 11, 2016 40.27 40.50 39.94 40.06 3,462,815 +0.18(+0.44%)
Aug 10, 2016 40.00 40.28 39.59 39.88 3,881,395 +0.08(+0.21%)
Aug 09, 2016 39.91 40.09 39.53 39.80 3,397,500 -0.27(-0.68%)
Aug 08, 2016 40.32 40.67 39.93 40.07 3,049,615 -0.25(-0.61%)
Aug 05, 2016 40.10 40.40 39.91 40.32 2,957,570 +0.63(+1.60%)
Aug 04, 2016 39.84 40.23 39.43 39.68 2,742,795 -0.04(-0.09%)
Aug 03, 2016 39.93 40.54 39.40 39.72 4,446,500 -0.35(-0.87%)
Aug 02, 2016 40.46 40.51 39.84 40.07 3,688,890 -0.47(-1.17%)
Aug 01, 2016 40.85 40.85 39.72 40.54 5,398,125 -0.31(-0.76%)
Jul 29, 2016 41.13 41.20 40.64 40.85 2,533,605 -0.35(-0.85%)
Jul 28, 2016 41.56 42.05 40.88 41.21 3,815,280 -0.23(-0.55%)
Jul 27, 2016 41.12 41.59 40.90 41.43 3,626,570 +0.54(+1.31%)
Jul 26, 2016 40.28 41.21 40.19 40.90 4,693,625 +0.67(+1.68%)
Jul 25, 2016 39.22 40.31 38.65 40.22 3,727,825 +1.02(+2.60%)
Jul 22, 2016 39.60 39.70 38.88 39.20 4,344,685 -0.27(-0.68%)
Jul 21, 2016 39.64 40.00 39.30 39.47 3,740,875 -0.34(-0.84%)
Jul 20, 2016 40.00 40.00 39.40 39.81 4,838,875 +0.05(+0.14%)
Jul 19, 2016 39.65 40.05 39.26 39.76 3,328,030 -0.13(-0.33%)
Jul 18, 2016 39.34 40.39 39.04 39.89 7,441,930 +0.84(+2.16%)
Jul 15, 2016 39.18 39.96 38.85 39.04 4,052,685 -0.06(-0.15%)
Jul 14, 2016 39.03 39.46 38.70 39.10 3,853,285 +0.37(+0.97%)
Jul 13, 2016 39.53 39.58 38.60 38.73 5,305,695 -0.74(-1.88%)
Jul 12, 2016 39.92 40.54 39.07 39.47 8,766,290 +0.14(+0.36%)
Jul 11, 2016 37.83 39.64 37.61 39.32 13,901,895 +2.30(+6.21%)
Jul 08, 2016 37.83 37.69 36.57 37.03 7,472,940 -0.66(-1.76%)
Jul 07, 2016 37.00 37.88 37.00 37.69 5,873,750 +0.32(+0.86%)
Jul 05, 2016 36.80 38.00 36.67 37.37 8,051,465 +0.45(+1.23%)
Jul 01, 2016 38.65 36.91 36.91 36.91 10,597,000 -1.73(-4.48%)
Jun 30, 2016 36.96 38.65 36.86 38.64 12,487,445 +2.35(+6.47%)
Jun 29, 2016 35.00 36.78 34.49 36.30 8,494,040 +1.70(+4.90%)
Jun 28, 2016 33.74 34.65 33.74 34.60 3,545,785 +1.27(+3.80%)
Jun 27, 2016 34.10 34.20 33.09 33.33 5,346,190 -1.09(-3.16%)
Jun 24, 2016 33.09 34.72 33.03 34.42 5,964,830 -0.16(-0.47%)
Jun 23, 2016 33.92 34.60 33.56 34.58 4,029,855 +1.08(+3.21%)
Jun 22, 2016 33.32 33.85 33.00 33.51 4,260,600 +0.35(+1.06%)
Jun 21, 2016 33.08 33.45 32.95 33.15 3,717,590 +0.17(+0.50%)
Jun 20, 2016 33.27 33.48 32.73 32.99 3,887,230 +0.37(+1.12%)
Jun 17, 2016 32.84 33.15 32.26 32.62 4,311,925 -0.43(-1.31%)
Jun 16, 2016 32.70 33.17 32.50 33.06 5,819,635 +0.20(+0.60%)
Jun 15, 2016 32.96 33.07 32.59 32.86 4,409,635 -0.03(-0.10%)
Jun 14, 2016 32.55 33.09 32.42 32.89 3,851,030 +0.25(+0.77%)
Jun 13, 2016 32.20 33.23 32.20 32.64 5,952,200 +0.25(+0.76%)
Jun 10, 2016 33.81 33.89 32.29 32.40 11,401,575 -1.90(-5.54%)
Jun 09, 2016 34.70 34.92 33.89 34.30 5,642,495 -0.67(-1.91%)
Jun 08, 2016 34.94 35.18 34.65 34.96 7,163,360 +0.00(+0.01%)
Jun 07, 2016 34.75 35.46 34.50 34.96 7,254,715 +0.06(+0.17%)
Jun 06, 2016 35.16 35.20 34.60 34.90 5,162,515 -0.21(-0.59%)
Jun 03, 2016 34.78 35.51 34.72 35.11 5,719,870 +0.39(+1.13%)
Jun 02, 2016 35.15 35.39 34.55 34.72 5,843,175 -0.51(-1.45%)
Jun 01, 2016 35.20 35.46 34.52 35.23 7,837,100 -0.34(-0.94%)
May 31, 2016 35.39 35.82 35.07 35.57 34,691,665 +0.41(+1.17%)
May 27, 2016 35.50 35.16 35.16 35.16 7,170,000 -0.21(-0.59%)
May 26, 2016 34.60 35.41 34.40 35.37 5,749,700 +0.77(+2.21%)
May 25, 2016 35.21 35.21 34.20 34.60 5,799,380 -0.20(-0.57%)
May 24, 2016 33.21 34.83 33.00 34.80 9,124,970 +1.96(+5.97%)
May 23, 2016 33.20 33.53 32.79 32.84 3,024,525 -0.52(-1.56%)
May 20, 2016 32.50 33.77 32.50 33.36 6,120,875 +1.12(+3.46%)
May 19, 2016 32.56 32.89 31.79 32.25 5,252,820 -0.47(-1.42%)
May 18, 2016 32.75 32.89 32.03 32.71 7,114,865 +0.01(+0.04%)
May 17, 2016 32.29 33.34 32.08 32.70 7,891,600 +0.37(+1.16%)
May 16, 2016 31.10 32.63 31.03 32.32 9,242,810 +1.64(+5.36%)
May 13, 2016 29.35 30.86 29.31 30.68 11,649,115 +1.52(+5.21%)
May 12, 2016 29.83 30.00 27.91 29.16 16,863,060 +0.13(+0.43%)
May 11, 2016 28.71 29.64 28.36 29.03 9,019,370 +0.35(+1.23%)
May 10, 2016 27.80 28.82 27.65 28.68 5,219,845 +0.89(+3.20%)
May 09, 2016 27.90 28.17 27.62 27.79 4,290,805 -0.27(-0.96%)
May 06, 2016 27.99 28.36 27.50 28.06 4,870,930 -0.03(-0.12%)
May 05, 2016 28.01 28.50 27.92 28.10 4,690,270 +0.20(+0.71%)
May 04, 2016 27.37 28.12 27.37 27.90 4,494,560 +0.36(+1.30%)
May 03, 2016 27.60 27.78 27.29 27.54 4,423,430 -0.34(-1.21%)
May 02, 2016 27.88 28.14 27.62 27.88 4,228,065 -0.26(-0.94%)
Apr 29, 2016 26.93 28.15 26.93 28.14 7,755,630 +1.16(+4.31%)
Apr 28, 2016 26.70 27.58 26.70 26.98 4,869,930 +0.35(+1.31%)
Apr 27, 2016 26.58 26.96 26.42 26.63 3,570,155 -0.09(-0.34%)
Apr 26, 2016 26.62 26.96 26.40 26.72 3,898,745 +0.10(+0.39%)
Apr 25, 2016 26.60 26.64 26.16 26.62 4,461,385 +0.00(+0.01%)
Apr 22, 2016 27.00 27.24 26.47 26.61 4,930,940 -0.61(-2.26%)
Apr 21, 2016 27.53 27.59 26.64 27.23 5,961,245 +0.04(+0.15%)
Apr 20, 2016 27.40 27.60 27.17 27.19 5,357,495 -0.37(-1.34%)
Apr 19, 2016 28.02 28.02 27.08 27.56 3,856,200 -0.25(-0.89%)
Apr 18, 2016 27.37 27.99 27.37 27.80 6,088,165 +0.15(+0.54%)
Apr 15, 2016 28.35 28.37 27.55 27.66 4,760,915 -0.63(-2.23%)
Apr 14, 2016 28.70 28.94 28.11 28.29 5,045,700 -0.26(-0.91%)
Apr 13, 2016 28.00 28.66 27.82 28.55 5,364,045 +1.11(+4.05%)
Apr 12, 2016 27.87 28.07 27.25 27.44 6,424,995 -0.34(-1.24%)
Apr 11, 2016 28.95 29.08 27.74 27.78 5,677,560 -0.87(-3.03%)
Apr 08, 2016 29.13 29.31 28.40 28.65 5,382,230 -0.32(-1.11%)
Apr 07, 2016 28.85 29.21 28.52 28.97 6,181,805 +0.03(+0.11%)
Apr 06, 2016 28.34 29.11 28.14 28.94 5,133,310 +0.68(+2.41%)
Apr 05, 2016 28.05 28.44 27.82 28.26 5,385,160 -0.00(-0.01%)
Apr 04, 2016 28.59 28.83 27.97 28.26 5,512,405 -0.34(-1.20%)
Apr 01, 2016 28.46 28.67 28.07 28.60 5,314,520 -0.11(-0.39%)
Mar 31, 2016 28.62 29.20 28.53 28.72 5,425,035 +0.19(+0.67%)
Mar 30, 2016 27.97 28.66 27.90 28.53 5,835,480 +0.75(+2.71%)
Mar 29, 2016 27.98 28.01 27.27 27.77 9,413,800 -0.23(-0.81%)
Mar 28, 2016 28.88 28.91 27.93 28.00 4,462,670 -0.90(-3.10%)
Mar 24, 2016 29.00 28.90 28.90 28.90 3,780,500 -0.26(-0.88%)
Mar 23, 2016 29.73 29.87 28.83 29.15 4,911,710 -0.74(-2.49%)
Mar 22, 2016 29.69 30.19 29.62 29.90 4,188,910 +0.16(+0.53%)
Mar 21, 2016 29.54 30.00 29.40 29.74 3,923,955 +0.17(+0.57%)
Mar 18, 2016 30.26 30.26 29.10 29.57 9,659,665 -0.81(-2.68%)
Mar 17, 2016 30.20 31.09 30.19 30.38 6,871,225 +0.23(+0.77%)
Mar 16, 2016 29.18 30.16 28.91 30.15 4,934,480 +0.89(+3.06%)
Mar 15, 2016 28.98 29.53 28.86 29.26 12,737,360 -0.06(-0.20%)
Mar 14, 2016 28.64 29.96 28.64 29.32 5,720,025 +0.49(+1.71%)
Mar 11, 2016 28.40 28.96 28.20 28.82 6,150,310 +0.94(+3.39%)
Mar 10, 2016 28.03 28.40 27.46 27.88 5,435,960 -0.21(-0.76%)
Mar 09, 2016 27.87 28.12 27.26 28.09 4,894,705 +0.56(+2.03%)
Mar 08, 2016 28.14 28.59 27.45 27.54 5,904,390 -0.79(-2.78%)
Mar 07, 2016 28.33 28.64 27.93 28.32 4,964,510 -0.02(-0.08%)
Mar 04, 2016 28.25 28.98 28.06 28.35 6,709,810 +0.33(+1.19%)
Mar 03, 2016 26.98 28.24 26.97 28.01 5,128,180 +0.83(+3.05%)
Mar 02, 2016 28.14 28.34 26.52 27.18 7,382,395 -0.57(-2.05%)
Mar 01, 2016 27.22 28.03 27.00 27.75 6,707,515 +0.83(+3.09%)
Feb 29, 2016 27.03 27.33 26.83 26.92 6,594,020 -0.15(-0.57%)
Feb 26, 2016 27.55 28.52 27.06 27.08 8,210,515 -0.17(-0.62%)
Feb 25, 2016 29.38 29.38 26.40 27.25 18,388,865 -4.73(-14.80%)
Feb 24, 2016 31.16 32.09 30.40 31.98 4,160,995 +0.51(+1.61%)
Feb 23, 2016 32.07 32.12 30.96 31.47 4,011,855 -0.54(-1.69%)
Feb 22, 2016 31.38 32.51 31.38 32.02 4,728,855 +1.23(+3.99%)
Feb 19, 2016 30.21 31.05 30.12 30.79 3,997,795 +0.33(+1.10%)
Feb 18, 2016 31.40 31.53 30.10 30.45 3,792,295 -0.74(-2.37%)
Feb 17, 2016 30.40 31.34 29.61 31.19 5,609,875 +1.06(+3.53%)
Feb 16, 2016 28.68 30.60 28.68 30.13 8,989,185 +2.44(+8.82%)
Feb 12, 2016 28.09 27.69 27.69 27.69 6,145,500 +0.32(+1.15%)
Feb 11, 2016 26.81 27.91 26.50 27.37 3,083,110 -0.27(-0.97%)
Feb 10, 2016 27.59 28.08 27.50 27.64 3,109,520 +0.36(+1.31%)
Feb 09, 2016 26.34 27.80 25.92 27.28 5,764,205 +0.65(+2.46%)
Feb 08, 2016 27.34 27.60 26.02 26.63 6,303,760 -1.27(-4.55%)
Feb 05, 2016 30.28 30.28 27.78 27.89 5,864,090 -2.24(-7.45%)
Feb 04, 2016 29.89 30.56 29.79 30.14 3,576,385 +0.23(+0.78%)
Feb 03, 2016 30.99 31.10 29.23 29.90 6,048,880 -1.04(-3.37%)
Feb 02, 2016 31.00 31.37 30.82 30.95 4,571,210 -0.36(-1.14%)
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.