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 (%)
Jan 31, 2017 46.39 47.22 46.15 47.19 2,441,043 +0.63(+1.36%)
Jan 30, 2017 46.53 46.81 46.14 46.55 2,150,458 -0.45(-0.95%)
Jan 27, 2017 46.70 47.05 46.33 47.00 1,913,450 +0.18(+0.38%)
Jan 26, 2017 46.83 46.92 45.69 46.82 4,405,026 +0.06(+0.14%)
Jan 25, 2017 47.57 47.58 46.59 46.76 3,682,375 -0.53(-1.12%)
Jan 24, 2017 47.02 47.89 46.22 47.29 7,033,578 +1.09(+2.36%)
Jan 23, 2017 44.99 46.48 44.98 46.20 5,900,919 +1.16(+2.58%)
Jan 20, 2017 44.46 45.42 44.46 45.04 5,171,623 +0.62(+1.41%)
Jan 19, 2017 43.92 44.67 43.87 44.41 3,430,441 +0.59(+1.36%)
Jan 18, 2017 44.91 45.34 43.39 43.82 6,497,753 -1.36(-3.00%)
Jan 17, 2017 44.50 45.34 43.80 45.17 6,305,520 +1.00(+2.27%)
Jan 13, 2017 44.17 44.17 44.17 0 +0.42(+0.96%)
Jan 12, 2017 44.40 44.44 43.14 43.75 5,134,731 -0.71(-1.61%)
Jan 11, 2017 44.13 44.93 43.79 44.47 3,577,835 -0.13(-0.30%)
Jan 10, 2017 44.22 45.34 43.97 44.60 6,638,463 +0.94(+2.16%)
Jan 09, 2017 42.34 43.95 42.27 43.65 6,096,348 +1.48(+3.50%)
Jan 06, 2017 42.64 42.79 41.86 42.18 4,211,394 -0.42(-0.98%)
Jan 05, 2017 40.86 42.88 40.85 42.60 11,668,079 +1.95(+4.81%)
Jan 04, 2017 40.89 41.11 40.31 40.64 6,029,081 +0.10(+0.25%)
Jan 03, 2017 40.77 40.94 40.07 40.54 4,294,405 +0.52(+1.31%)
Dec 30, 2016 40.02 40.02 40.02 0 -1.42(-3.43%)
Dec 29, 2016 41.69 41.80 41.20 41.44 2,374,072 -0.17(-0.41%)
Dec 28, 2016 42.11 42.46 41.47 41.61 2,943,884 -0.01(-0.03%)
Dec 27, 2016 41.72 42.52 41.54 41.63 3,024,011 +0.06(+0.14%)
Dec 23, 2016 41.57 41.57 41.57 0 +1.22(+3.03%)
Dec 22, 2016 41.17 41.24 40.17 40.35 4,190,043 -1.12(-2.70%)
Dec 21, 2016 40.42 42.05 40.28 41.47 6,904,625 +1.16(+2.87%)
Dec 20, 2016 40.33 40.69 40.04 40.31 2,445,472 +0.02(+0.06%)
Dec 19, 2016 39.62 40.52 39.23 40.28 5,520,295 +0.69(+1.75%)
Dec 16, 2016 39.77 40.61 39.52 39.59 6,142,231 -0.05(-0.13%)
Dec 15, 2016 39.96 40.58 39.47 39.65 4,629,028 -0.77(-1.91%)
Dec 14, 2016 40.77 41.45 40.30 40.42 5,357,657 -0.55(-1.35%)
Dec 13, 2016 40.62 42.02 40.25 40.97 5,339,711 +0.35(+0.86%)
Dec 12, 2016 40.70 40.83 39.29 40.62 9,132,337 -0.92(-2.22%)
Dec 09, 2016 41.98 42.26 41.21 41.55 3,178,841 -0.31(-0.74%)
Dec 08, 2016 41.39 42.26 40.95 41.85 4,990,017 +0.38(+0.92%)
Dec 07, 2016 41.40 41.78 40.63 41.47 6,086,963 +0.09(+0.23%)
Dec 06, 2016 42.11 42.11 40.71 41.38 4,596,796 -0.65(-1.56%)
Dec 05, 2016 40.33 42.16 40.32 42.03 4,561,191 +1.04(+2.53%)
Dec 02, 2016 40.43 41.18 40.08 40.99 4,492,197 +0.51(+1.27%)
Dec 01, 2016 41.83 41.97 39.96 40.48 6,523,479 -1.17(-2.80%)
Nov 30, 2016 42.87 43.62 41.60 41.65 5,779,692 -1.10(-2.58%)
Nov 29, 2016 42.96 43.37 42.22 42.75 5,463,300 -0.32(-0.75%)
Nov 28, 2016 42.83 43.86 42.49 43.07 9,256,238 +0.87(+2.07%)
Nov 25, 2016 43.32 43.46 41.48 42.20 6,248,434 -0.83(-1.94%)
Nov 23, 2016 43.04 43.04 43.04 0 -0.04(-0.10%)
Nov 22, 2016 43.69 44.03 42.93 43.08 4,286,802 -0.41(-0.93%)
Nov 21, 2016 42.92 44.06 42.91 43.49 4,202,173 +0.62(+1.45%)
Nov 18, 2016 44.02 44.50 42.69 42.87 4,098,457 -1.12(-2.54%)
Nov 17, 2016 42.74 44.04 42.64 43.98 5,138,224 +1.24(+2.91%)
Nov 16, 2016 42.03 43.08 41.57 42.74 4,642,511 +0.38(+0.89%)
Nov 15, 2016 42.27 43.25 41.89 42.36 9,247,477 +1.89(+4.68%)
Nov 14, 2016 43.51 43.76 40.19 40.47 10,563,437 -3.09(-7.10%)
Nov 11, 2016 42.53 43.81 40.49 43.56 15,316,218 +1.11(+2.60%)
Nov 10, 2016 44.53 46.82 41.73 42.46 24,923,654 -4.32(-9.23%)
Nov 09, 2016 44.84 47.49 44.70 46.77 8,484,397 +0.54(+1.16%)
Nov 08, 2016 46.62 46.78 45.87 46.24 4,719,537 -0.41(-0.88%)
Nov 07, 2016 46.70 47.54 46.44 46.65 6,511,518 +1.44(+3.18%)
Nov 04, 2016 44.65 45.66 44.61 45.21 3,749,170 +0.00(+0.00%)
Nov 03, 2016 45.15 45.71 44.14 45.21 4,892,853 +0.09(+0.20%)
Nov 02, 2016 46.20 46.24 44.76 45.12 8,965,529 -1.13(-2.45%)
Nov 01, 2016 48.10 48.27 45.81 46.25 13,931,622 -1.48(-3.10%)
Oct 31, 2016 49.30 49.95 47.70 47.73 6,041,748 -1.48(-3.01%)
Oct 28, 2016 49.59 49.60 48.88 49.21 3,828,408 -0.39(-0.78%)
Oct 27, 2016 49.81 50.45 48.89 49.60 5,543,138 +0.24(+0.49%)
Oct 26, 2016 49.82 49.82 49.25 49.35 3,270,919 -0.72(-1.43%)
Oct 25, 2016 49.80 50.23 49.34 50.07 5,259,650 +0.45(+0.91%)
Oct 24, 2016 49.77 49.84 49.22 49.62 5,000,074 +0.68(+1.39%)
Oct 21, 2016 48.91 49.21 48.47 48.94 2,386,435 -0.18(-0.37%)
Oct 20, 2016 49.01 49.32 48.66 49.12 4,526,944 +0.11(+0.23%)
Oct 19, 2016 49.66 49.90 48.65 49.01 3,354,163 -0.31(-0.63%)
Oct 18, 2016 49.15 49.96 49.12 49.32 4,738,700 +0.83(+1.71%)
Oct 17, 2016 48.56 49.01 48.02 48.49 4,479,135 -0.05(-0.10%)
Oct 14, 2016 49.38 50.62 48.25 48.54 8,975,948 -0.11(-0.23%)
Oct 13, 2016 47.96 48.94 46.86 48.65 7,329,213 +0.10(+0.21%)
Oct 12, 2016 47.39 50.32 47.27 48.55 10,965,169 +1.34(+2.84%)
Oct 11, 2016 48.54 48.54 47.04 47.21 6,173,560 -1.33(-2.73%)
Oct 10, 2016 47.27 48.79 47.27 48.54 4,668,179 +1.56(+3.32%)
Oct 07, 2016 47.36 47.83 46.50 46.98 4,357,849 -0.56(-1.18%)
Oct 06, 2016 45.96 47.68 45.48 47.54 5,819,557 +1.46(+3.16%)
Oct 05, 2016 46.19 46.38 45.92 46.08 3,398,354 -0.09(-0.19%)
Oct 04, 2016 45.82 46.61 45.72 46.17 5,394,935 +0.69(+1.53%)
Oct 03, 2016 45.27 46.03 45.19 45.48 3,482,142 +0.76(+1.69%)
Sep 30, 2016 45.22 45.31 44.20 44.72 4,140,579 -0.24(-0.53%)
Sep 29, 2016 45.03 45.37 44.77 44.95 4,525,716 -0.27(-0.59%)
Sep 28, 2016 45.50 45.73 44.86 45.22 3,202,789 -0.12(-0.27%)
Sep 27, 2016 45.29 46.16 45.04 45.34 5,513,502 +0.55(+1.22%)
Sep 26, 2016 45.17 45.28 44.06 44.80 9,121,636 -1.15(-2.51%)
Sep 23, 2016 46.08 46.41 45.65 45.95 5,491,248 -0.86(-1.84%)
Sep 22, 2016 46.66 47.26 46.38 46.81 6,919,878 +0.47(+1.01%)
Sep 21, 2016 46.06 46.70 45.69 46.34 7,140,029 +1.00(+2.21%)
Sep 20, 2016 46.42 46.98 44.78 45.34 8,016,307 -0.90(-1.95%)
Sep 19, 2016 44.97 46.88 44.67 46.24 11,799,760 +2.04(+4.60%)
Sep 16, 2016 44.11 45.13 43.88 44.21 6,559,629 +0.05(+0.12%)
Sep 15, 2016 43.78 44.42 43.19 44.15 4,836,439 +0.56(+1.27%)
Sep 14, 2016 43.15 45.16 43.15 43.60 13,415,922 +0.65(+1.51%)
Sep 13, 2016 42.47 44.66 42.47 42.95 15,149,003 +0.22(+0.52%)
Sep 12, 2016 38.69 42.82 38.63 42.73 9,456,030 +3.14(+7.93%)
Sep 09, 2016 40.86 41.31 39.22 39.59 5,061,129 -1.58(-3.84%)
Sep 08, 2016 40.67 41.46 40.40 41.17 3,857,290 +0.51(+1.26%)
Sep 07, 2016 41.21 41.34 40.47 40.66 6,139,509 -0.57(-1.38%)
Sep 06, 2016 40.40 41.63 40.23 41.23 11,703,055 +1.32(+3.30%)
Sep 02, 2016 40.30 39.91 39.91 39.91 8,331,429 -0.19(-0.46%)
Sep 01, 2016 39.35 40.32 39.17 40.10 6,078,486 +0.73(+1.86%)
Aug 31, 2016 39.29 39.52 38.86 39.37 4,095,560 +0.18(+0.46%)
Aug 30, 2016 40.05 40.05 38.85 39.19 5,457,476 -0.48(-1.20%)
Aug 29, 2016 40.30 40.39 39.57 39.66 5,026,824 -0.74(-1.83%)
Aug 26, 2016 38.88 40.60 38.70 40.40 6,960,070 +1.71(+4.42%)
Aug 25, 2016 38.97 39.03 38.32 38.69 4,177,797 -0.49(-1.24%)
Aug 24, 2016 39.50 39.79 39.06 39.18 5,225,213 -0.38(-0.97%)
Aug 23, 2016 39.63 39.90 39.30 39.56 4,126,640 +0.11(+0.28%)
Aug 22, 2016 38.79 39.80 38.68 39.45 4,892,078 +0.53(+1.35%)
Aug 19, 2016 38.30 39.11 37.90 38.92 7,181,720 +0.39(+1.02%)
Aug 18, 2016 40.27 40.27 36.96 38.53 17,022,584 -1.06(-2.68%)
Aug 17, 2016 39.77 39.99 39.40 39.59 6,069,903 +0.02(+0.06%)
Aug 16, 2016 39.59 40.34 39.43 39.57 8,056,315 +0.32(+0.81%)
Aug 15, 2016 38.79 40.08 38.14 39.25 6,672,445 +1.04(+2.72%)
Aug 12, 2016 37.11 38.32 36.93 38.21 5,972,805 +1.04(+2.79%)
Aug 11, 2016 37.37 37.58 37.06 37.17 3,731,776 +0.16(+0.44%)
Aug 10, 2016 37.12 37.38 36.74 37.01 4,182,868 +0.08(+0.21%)
Aug 09, 2016 37.04 37.20 36.68 36.93 3,661,388 -0.25(-0.68%)
Aug 08, 2016 37.41 37.74 37.05 37.18 3,286,482 -0.23(-0.61%)
Aug 05, 2016 37.21 37.49 37.04 37.41 3,187,288 +0.59(+1.60%)
Aug 04, 2016 36.96 37.33 36.59 36.82 2,955,831 -0.03(-0.09%)
Aug 03, 2016 37.06 37.61 36.56 36.86 4,791,865 -0.32(-0.87%)
Aug 02, 2016 37.54 37.59 36.97 37.18 3,975,411 -0.44(-1.17%)
Aug 01, 2016 37.91 37.91 36.85 37.62 5,817,404 -0.29(-0.76%)
Jul 29, 2016 38.16 38.23 37.71 37.91 2,730,393 -0.33(-0.85%)
Jul 28, 2016 38.56 39.02 37.93 38.24 4,111,618 -0.21(-0.55%)
Jul 27, 2016 38.15 38.59 37.95 38.45 3,908,250 +0.50(+1.31%)
Jul 26, 2016 37.38 38.24 37.30 37.95 5,058,185 +0.63(+1.68%)
Jul 25, 2016 36.39 37.41 35.87 37.32 4,017,370 +0.95(+2.60%)
Jul 22, 2016 36.75 36.84 36.08 36.38 4,682,142 -0.25(-0.68%)
Jul 21, 2016 36.78 37.12 36.47 36.63 4,031,433 -0.31(-0.84%)
Jul 20, 2016 37.12 37.12 36.56 36.94 5,214,717 +0.05(+0.14%)
Jul 19, 2016 36.79 37.16 36.43 36.89 3,586,522 -0.12(-0.33%)
Jul 18, 2016 36.50 37.48 36.23 37.01 8,019,955 +0.78(+2.16%)
Jul 15, 2016 36.36 37.08 36.05 36.23 4,367,462 -0.05(-0.15%)
Jul 14, 2016 36.22 36.61 35.91 36.28 4,152,575 +0.35(+0.97%)
Jul 13, 2016 36.68 36.72 35.82 35.93 5,717,795 -0.69(-1.88%)
Jul 12, 2016 37.05 37.62 36.26 36.62 9,447,180 +0.13(+0.36%)
Jul 11, 2016 35.11 36.78 34.90 36.49 14,981,674 +2.13(+6.21%)
Jul 08, 2016 35.11 34.97 33.94 34.36 8,053,373 -0.61(-1.76%)
Jul 07, 2016 34.33 35.15 34.33 34.97 6,329,972 +0.30(+0.86%)
Jul 05, 2016 34.15 35.26 34.03 34.67 8,676,833 +0.42(+1.23%)
Jul 01, 2016 35.86 34.25 34.25 34.25 11,420,083 -1.61(-4.48%)
Jun 30, 2016 34.30 35.87 34.21 35.86 13,457,362 +2.18(+6.47%)
Jun 29, 2016 32.48 34.13 32.00 33.68 9,153,784 +1.57(+4.90%)
Jun 28, 2016 31.31 32.15 31.31 32.11 3,821,191 +1.18(+3.80%)
Jun 27, 2016 31.64 31.73 30.71 30.93 5,761,436 -1.01(-3.16%)
Jun 24, 2016 30.70 32.22 30.65 31.94 6,428,126 -0.15(-0.47%)
Jun 23, 2016 31.48 32.10 31.14 32.09 4,342,859 +1.00(+3.21%)
Jun 22, 2016 30.92 31.41 30.63 31.09 4,591,526 +0.33(+1.06%)
Jun 21, 2016 30.70 31.04 30.57 30.76 4,006,340 +0.15(+0.50%)
Jun 20, 2016 30.87 31.07 30.37 30.61 4,189,156 +0.34(+1.12%)
Jun 17, 2016 30.48 30.76 29.94 30.27 4,646,838 -0.40(-1.31%)
Jun 16, 2016 30.34 30.78 30.16 30.67 6,271,654 +0.18(+0.60%)
Jun 15, 2016 30.58 30.68 30.24 30.49 4,752,137 -0.03(-0.10%)
Jun 14, 2016 30.21 30.71 30.08 30.52 4,150,144 +0.23(+0.77%)
Jun 13, 2016 29.88 30.84 29.88 30.29 6,414,515 +0.23(+0.76%)
Jun 10, 2016 31.38 31.45 29.96 30.06 12,287,151 -1.76(-5.54%)
Jun 09, 2016 32.20 32.41 31.45 31.82 6,080,755 -0.62(-1.91%)
Jun 08, 2016 32.42 32.65 32.16 32.44 7,719,748 +0.00(+0.01%)
Jun 07, 2016 32.25 32.90 32.01 32.44 7,818,198 +0.05(+0.17%)
Jun 06, 2016 32.63 32.66 32.11 32.39 5,563,494 -0.19(-0.59%)
Jun 03, 2016 32.28 32.95 32.22 32.58 6,164,140 +0.36(+1.13%)
Jun 02, 2016 32.61 32.84 32.06 32.22 6,297,022 -0.48(-1.45%)
Jun 01, 2016 32.66 32.91 32.03 32.69 8,445,818 -0.31(-0.94%)
May 31, 2016 32.84 33.24 32.54 33.00 37,386,212 +0.38(+1.17%)
May 27, 2016 32.94 32.62 32.62 32.62 7,726,903 -0.19(-0.59%)
May 26, 2016 32.11 32.85 31.92 32.82 6,196,287 +0.71(+2.21%)
May 25, 2016 32.67 32.67 31.74 32.11 6,249,825 -0.19(-0.57%)
May 24, 2016 30.82 32.32 30.63 32.29 9,833,719 +1.82(+5.97%)
May 23, 2016 30.81 31.12 30.43 30.47 3,259,444 -0.46(-1.48%)
May 20, 2016 30.13 31.31 30.13 30.93 6,602,068 +1.03(+3.46%)
May 19, 2016 30.19 30.50 29.47 29.90 5,665,771 -0.43(-1.42%)
May 18, 2016 30.37 30.50 29.70 30.33 7,674,201 +0.01(+0.04%)
May 17, 2016 29.94 30.91 29.74 30.31 8,512,000 +0.35(+1.16%)
May 16, 2016 28.84 30.25 28.77 29.97 9,969,435 +1.52(+5.36%)
May 13, 2016 27.21 28.61 27.18 28.44 12,564,912 +1.41(+5.21%)
May 12, 2016 27.66 27.81 25.88 27.03 18,188,752 +0.12(+0.43%)
May 11, 2016 26.62 27.48 26.30 26.92 9,728,429 +0.33(+1.23%)
May 10, 2016 25.77 26.72 25.63 26.59 5,630,204 +0.82(+3.19%)
May 09, 2016 25.87 26.11 25.61 25.77 4,628,127 -0.25(-0.96%)
May 06, 2016 25.95 26.29 25.50 26.02 5,253,859 -0.03(-0.12%)
May 05, 2016 25.97 26.42 25.88 26.05 5,058,996 +0.18(+0.71%)
May 04, 2016 25.38 26.07 25.38 25.86 4,847,900 +0.33(+1.30%)
May 03, 2016 25.59 25.76 25.30 25.53 4,771,178 -0.31(-1.21%)
May 02, 2016 25.85 26.09 25.61 25.84 4,560,455 -0.24(-0.94%)
Apr 29, 2016 24.97 26.09 24.97 26.09 8,365,340 +1.08(+4.32%)
Apr 28, 2016 24.76 25.57 24.76 25.01 5,252,780 +0.32(+1.31%)
Apr 27, 2016 24.64 24.99 24.49 24.69 3,850,823 -0.09(-0.34%)
Apr 26, 2016 24.68 25.00 24.47 24.77 4,205,245 +0.10(+0.39%)
Apr 25, 2016 24.66 24.69 24.26 24.68 4,812,117 +0.00(+0.01%)
Apr 22, 2016 25.03 25.26 24.54 24.67 5,318,586 -0.57(-2.26%)
Apr 21, 2016 25.52 25.58 24.70 25.24 6,429,889 +0.04(+0.15%)
Apr 20, 2016 25.40 25.58 25.19 25.21 5,778,675 -0.34(-1.34%)
Apr 19, 2016 25.98 25.98 25.10 25.55 4,159,355 -0.23(-0.89%)
Apr 18, 2016 25.38 25.95 25.38 25.78 6,566,787 +0.14(+0.54%)
Apr 15, 2016 26.29 26.30 25.54 25.64 5,135,195 -0.59(-2.23%)
Apr 14, 2016 26.61 26.83 26.06 26.23 5,442,368 -0.24(-0.91%)
Apr 13, 2016 25.96 26.57 25.80 26.47 5,785,740 +1.03(+4.05%)
Apr 12, 2016 25.84 26.02 25.26 25.44 6,930,097 -0.32(-1.24%)
Apr 11, 2016 26.84 26.96 25.71 25.76 6,123,902 -0.80(-3.03%)
Apr 08, 2016 27.01 27.17 26.33 26.56 5,805,355 -0.30(-1.11%)
Apr 07, 2016 26.75 27.08 26.44 26.86 6,667,788 +0.03(+0.11%)
Apr 06, 2016 26.27 26.99 26.09 26.83 5,536,866 +0.63(+2.41%)
Apr 05, 2016 26.01 26.36 25.79 26.20 5,808,515 -0.00(-0.01%)
Apr 04, 2016 26.51 26.73 25.93 26.20 5,945,763 -0.32(-1.20%)
Apr 01, 2016 26.39 26.58 26.02 26.52 5,732,322 -0.10(-0.39%)
Mar 31, 2016 26.53 27.07 26.45 26.62 5,851,525 +0.18(+0.67%)
Mar 30, 2016 25.93 26.57 25.87 26.45 6,294,237 +0.70(+2.72%)
Mar 29, 2016 25.94 25.96 25.29 25.75 10,153,868 -0.21(-0.81%)
Mar 28, 2016 26.77 26.80 25.89 25.96 4,813,503 -0.83(-3.10%)
Mar 24, 2016 26.89 26.79 26.79 26.79 4,077,704 -0.24(-0.88%)
Mar 23, 2016 27.56 27.70 26.73 27.03 5,297,845 -0.69(-2.49%)
Mar 22, 2016 27.53 27.99 27.46 27.72 4,518,222 +0.15(+0.53%)
Mar 21, 2016 27.38 27.81 27.26 27.57 4,232,437 +0.16(+0.57%)
Mar 18, 2016 28.05 28.05 26.98 27.41 10,419,061 -0.75(-2.68%)
Mar 17, 2016 28.00 28.82 27.99 28.17 7,411,407 +0.22(+0.77%)
Mar 16, 2016 27.06 27.96 26.80 27.95 5,322,405 +0.83(+3.06%)
Mar 15, 2016 26.87 27.38 26.76 27.12 13,738,710 -0.06(-0.20%)
Mar 14, 2016 26.55 27.77 26.55 27.18 6,169,706 +0.46(+1.71%)
Mar 11, 2016 26.33 26.85 26.14 26.72 6,633,817 +0.88(+3.39%)
Mar 10, 2016 25.98 26.33 25.45 25.85 5,863,309 -0.20(-0.76%)
Mar 09, 2016 25.84 26.07 25.27 26.05 5,279,503 +0.54(+2.12%)
Mar 08, 2016 26.06 26.49 25.42 25.51 6,374,492 -0.73(-2.78%)
Mar 07, 2016 26.24 26.53 25.87 26.24 5,359,780 -0.02(-0.08%)
Mar 04, 2016 26.17 26.84 25.99 26.26 7,244,039 +0.31(+1.19%)
Mar 03, 2016 24.99 26.16 24.98 25.95 5,536,481 +0.77(+3.05%)
Mar 02, 2016 26.06 26.25 24.56 25.18 7,970,174 -0.53(-2.05%)
Mar 01, 2016 25.21 25.96 25.01 25.71 7,241,561 +0.77(+3.09%)
Feb 29, 2016 25.04 25.32 24.85 24.94 7,119,030 -0.14(-0.57%)
Feb 26, 2016 25.52 26.42 25.07 25.08 8,864,229 -0.16(-0.62%)
Feb 25, 2016 27.21 27.21 24.45 25.24 19,852,970 -4.38(-14.80%)
Feb 24, 2016 28.86 29.72 28.16 29.62 4,492,289 +0.47(+1.61%)
Feb 23, 2016 29.70 29.75 28.68 29.15 4,331,275 -0.50(-1.69%)
Feb 22, 2016 29.07 30.11 29.07 29.65 5,105,362 +1.14(+3.99%)
Feb 19, 2016 27.98 28.76 27.90 28.52 4,316,096 +0.31(+1.10%)
Feb 18, 2016 29.08 29.20 27.88 28.21 4,094,234 -0.68(-2.37%)
Feb 17, 2016 28.16 29.03 27.42 28.89 6,056,528 +0.99(+3.53%)
Feb 16, 2016 26.57 28.34 26.57 27.91 9,704,896 +2.26(+8.82%)
Feb 12, 2016 26.02 25.64 25.64 25.64 6,634,799 +0.29(+1.15%)
Feb 11, 2016 24.83 25.86 24.55 25.35 3,328,584 -0.25(-0.97%)
Feb 10, 2016 25.55 26.01 25.47 25.60 3,357,097 +0.33(+1.31%)
Feb 09, 2016 24.40 25.75 24.01 25.27 6,223,146 +0.61(+2.46%)
Feb 08, 2016 25.33 25.56 24.10 24.66 6,805,659 -1.17(-4.55%)
Feb 05, 2016 28.05 28.05 25.73 25.84 6,330,983 -2.08(-7.45%)
Feb 04, 2016 27.69 28.30 27.59 27.92 3,861,133 +0.22(+0.78%)
Feb 03, 2016 28.70 28.80 27.08 27.70 6,530,486 -0.97(-3.37%)
Feb 02, 2016 28.71 29.06 28.55 28.66 4,935,165 -0.33(-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.