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 (%)
Apr 30, 2021 105.96 106.75 105.33 105.70 1,684,859 -2.87(-2.64%)
Apr 29, 2021 109.76 110.18 107.58 108.56 1,531,256 +0.78(+0.73%)
Apr 28, 2021 106.10 108.75 105.82 107.78 1,821,466 +2.42(+2.30%)
Apr 27, 2021 104.86 106.23 104.50 105.36 1,879,172 -0.64(-0.61%)
Apr 26, 2021 104.23 106.12 103.85 106.00 1,160,834 -0.23(-0.21%)
Apr 23, 2021 107.09 108.38 106.05 106.23 1,196,746 +1.20(+1.14%)
Apr 22, 2021 103.00 106.09 102.81 105.03 2,759,925 +2.28(+2.22%)
Apr 21, 2021 100.08 102.91 99.98 102.75 1,730,044 +2.08(+2.06%)
Apr 20, 2021 100.77 100.78 99.53 100.67 2,129,226 -0.09(-0.09%)
Apr 19, 2021 101.22 102.92 100.49 100.77 1,499,496 +0.03(+0.03%)
Apr 16, 2021 99.90 101.24 99.67 100.74 1,312,731 +0.91(+0.91%)
Apr 15, 2021 100.25 100.60 98.96 99.83 1,303,396 -1.00(-0.99%)
Apr 14, 2021 102.19 103.56 100.59 100.83 2,044,191 +0.65(+0.65%)
Apr 13, 2021 97.93 101.12 97.79 100.18 1,367,294 +1.38(+1.39%)
Apr 12, 2021 96.53 99.11 96.44 98.80 1,918,351 +0.76(+0.78%)
Apr 09, 2021 99.29 99.49 96.31 98.04 1,608,949 -0.93(-0.94%)
Apr 08, 2021 98.68 100.12 98.27 98.97 1,156,551 +1.45(+1.49%)
Apr 07, 2021 97.46 98.37 94.79 97.52 2,623,418 -3.66(-3.62%)
Apr 06, 2021 99.55 101.55 99.17 101.18 1,100,434 +1.63(+1.64%)
Apr 05, 2021 101.40 101.40 98.10 99.55 888,441 -1.00(-0.99%)
Apr 01, 2021 101.13 103.42 100.42 100.55 1,578,204 +3.15(+3.23%)
Mar 31, 2021 97.90 99.60 97.21 97.40 2,307,724 +0.34(+0.35%)
Mar 30, 2021 96.89 97.81 95.17 97.06 1,660,703 -0.18(-0.18%)
Mar 29, 2021 96.59 98.29 95.66 97.24 2,349,945 -0.80(-0.82%)
Mar 26, 2021 96.00 98.70 93.76 98.04 2,979,568 +2.25(+2.35%)
Mar 25, 2021 95.18 97.53 94.90 95.78 2,628,764 -1.08(-1.11%)
Mar 24, 2021 100.04 100.45 96.49 96.86 2,155,302 -3.62(-3.60%)
Mar 23, 2021 102.34 102.37 100.35 100.48 1,847,255 -3.33(-3.21%)
Mar 22, 2021 103.09 105.64 103.09 103.81 2,241,610 +0.93(+0.91%)
Mar 19, 2021 98.90 103.46 98.78 102.88 4,876,360 +3.85(+3.89%)
Mar 18, 2021 99.43 99.94 98.68 99.03 2,259,117 -3.08(-3.02%)
Mar 17, 2021 101.64 102.57 98.97 102.11 2,972,181 -0.04(-0.04%)
Mar 16, 2021 101.77 103.63 101.33 102.15 1,758,514 +1.15(+1.14%)
Mar 15, 2021 100.58 101.53 99.40 101.00 1,230,790 -0.82(-0.81%)
Mar 12, 2021 100.44 101.94 99.10 101.82 1,670,971 -0.42(-0.41%)
Mar 11, 2021 104.03 104.72 102.17 102.24 2,900,747 +2.59(+2.60%)
Mar 10, 2021 105.92 106.62 99.18 99.64 2,921,857 -4.69(-4.50%)
Mar 09, 2021 99.46 104.78 98.23 104.34 4,438,394 +8.11(+8.43%)
Mar 08, 2021 99.65 100.75 95.92 96.23 3,112,694 -5.83(-5.71%)
Mar 05, 2021 101.76 102.84 99.17 102.06 2,602,556 +1.89(+1.88%)
Mar 04, 2021 100.13 102.99 98.94 100.17 3,322,187 -0.91(-0.90%)
Mar 03, 2021 103.55 105.23 100.58 101.08 3,195,072 -2.73(-2.63%)
Mar 02, 2021 105.03 106.69 103.49 103.82 3,525,093 -0.43(-0.42%)
Mar 01, 2021 105.09 105.10 101.99 104.25 3,891,797 +0.70(+0.67%)
Feb 26, 2021 101.81 103.97 98.28 103.55 5,562,176 +1.12(+1.09%)
Feb 25, 2021 108.19 108.23 101.08 102.43 4,808,634 -8.33(-7.52%)
Feb 24, 2021 107.69 111.56 105.72 110.77 4,772,486 -2.59(-2.29%)
Feb 23, 2021 108.20 113.91 106.00 113.36 2,799,775 +2.63(+2.38%)
Feb 22, 2021 113.28 114.06 110.68 110.73 2,934,972 -6.06(-5.19%)
Feb 19, 2021 117.63 119.33 115.69 116.79 1,906,250 -0.40(-0.35%)
Feb 18, 2021 114.54 117.63 112.04 117.19 2,330,306 -2.43(-2.03%)
Feb 17, 2021 118.87 121.20 116.53 119.63 2,004,858 -0.08(-0.06%)
Feb 16, 2021 119.91 122.12 118.17 119.70 2,902,663 -4.84(-3.89%)
Feb 12, 2021 123.66 125.59 123.09 124.55 1,111,714 -0.33(-0.26%)
Feb 11, 2021 124.77 126.63 124.33 124.88 1,038,732 +1.34(+1.08%)
Feb 10, 2021 125.57 125.57 120.17 123.54 1,936,185 -1.29(-1.03%)
Feb 09, 2021 123.30 126.08 122.45 124.83 3,987,494 +7.81(+6.68%)
Feb 08, 2021 117.65 119.59 116.44 117.02 2,134,330 +0.10(+0.09%)
Feb 05, 2021 115.13 118.78 114.77 116.91 2,269,678 +1.64(+1.42%)
Feb 04, 2021 114.14 115.85 113.91 115.27 2,645,092 -0.61(-0.53%)
Feb 03, 2021 115.72 116.56 114.50 115.89 1,617,495 -0.41(-0.36%)
Feb 02, 2021 113.55 116.41 113.24 116.30 2,450,055 +4.83(+4.33%)
Feb 01, 2021 109.54 112.77 109.54 111.47 1,618,539 +3.07(+2.83%)
Jan 29, 2021 108.17 110.16 106.97 108.40 3,132,530 -2.12(-1.92%)
Jan 28, 2021 111.18 111.39 108.50 110.52 2,314,960 -1.74(-1.55%)
Jan 27, 2021 112.29 115.32 111.54 112.27 2,166,085 -2.68(-2.33%)
Jan 26, 2021 115.28 115.80 113.24 114.94 2,039,915 -2.23(-1.90%)
Jan 25, 2021 118.63 121.02 116.42 117.17 4,276,560 +7.10(+6.45%)
Jan 22, 2021 108.12 110.82 107.27 110.07 1,940,938 +0.69(+0.63%)
Jan 21, 2021 108.41 109.44 106.76 109.38 3,162,408 +2.90(+2.73%)
Jan 20, 2021 106.27 107.07 104.70 106.48 2,663,477 +2.69(+2.59%)
Jan 19, 2021 101.56 104.05 101.38 103.79 2,366,306 +4.73(+4.78%)
Jan 15, 2021 99.29 100.58 98.16 99.06 1,388,051 +0.29(+0.30%)
Jan 14, 2021 102.27 102.31 98.64 98.77 3,791,034 -2.15(-2.13%)
Jan 13, 2021 99.55 101.61 99.46 100.92 2,888,574 -0.38(-0.37%)
Jan 12, 2021 102.52 103.76 99.98 101.29 2,543,728 -1.65(-1.60%)
Jan 11, 2021 104.64 105.55 102.79 102.94 3,582,879 -5.06(-4.69%)
Jan 08, 2021 105.22 108.22 104.48 108.00 3,583,368 +2.53(+2.40%)
Jan 07, 2021 98.83 106.29 98.70 105.48 4,796,207 +7.81(+7.99%)
Jan 06, 2021 94.23 99.74 94.23 97.67 3,871,315 +1.92(+2.01%)
Jan 05, 2021 91.37 96.02 91.26 95.75 3,111,858 +4.55(+4.99%)
Jan 04, 2021 90.55 92.51 89.84 91.20 2,290,360 +0.91(+1.01%)
Dec 31, 2020 90.28 90.28 90.28 2,035,855 -0.15(-0.17%)
Dec 30, 2020 89.46 91.24 88.82 90.43 2,035,855 +2.35(+2.66%)
Dec 29, 2020 87.03 89.56 87.03 88.08 2,270,390 +2.18(+2.53%)
Dec 28, 2020 87.34 88.04 85.01 85.91 1,802,024 -1.44(-1.65%)
Dec 24, 2020 86.30 87.67 85.74 87.35 685,698 +0.08(+0.09%)
Dec 23, 2020 87.48 87.93 85.52 87.27 959,000 +0.08(+0.09%)
Dec 22, 2020 87.71 88.05 86.25 87.20 1,335,925 -0.41(-0.46%)
Dec 21, 2020 87.26 89.26 87.26 87.60 2,394,805 -1.75(-1.96%)
Dec 18, 2020 86.64 89.99 86.63 89.36 6,954,259 +3.68(+4.29%)
Dec 17, 2020 85.61 86.72 84.66 85.68 3,114,603 +2.36(+2.83%)
Dec 16, 2020 81.78 83.66 81.65 83.32 2,984,020 +2.65(+3.28%)
Dec 15, 2020 82.07 82.29 79.94 80.68 3,664,718 -1.23(-1.50%)
Dec 14, 2020 82.40 82.86 80.74 81.90 2,233,309 -1.30(-1.56%)
Dec 11, 2020 82.29 84.37 82.24 83.20 2,586,962 +0.84(+1.02%)
Dec 10, 2020 83.01 83.02 81.28 82.36 2,622,597 -1.55(-1.84%)
Dec 09, 2020 85.79 86.31 83.51 83.91 3,166,791 -2.45(-2.84%)
Dec 08, 2020 85.97 86.56 85.09 86.36 2,076,943 +2.07(+2.46%)
Dec 07, 2020 84.03 85.92 83.73 84.29 3,226,253 +1.91(+2.32%)
Dec 04, 2020 83.90 84.98 82.09 82.37 2,424,024 -0.42(-0.51%)
Dec 03, 2020 82.91 83.56 82.50 82.80 1,933,816 -0.10(-0.12%)
Dec 02, 2020 84.25 84.44 81.96 82.90 2,487,466 -1.74(-2.06%)
Dec 01, 2020 85.32 85.96 84.12 84.64 2,108,941 -0.37(-0.43%)
Nov 30, 2020 87.60 87.62 84.78 85.00 3,416,711 -2.79(-3.18%)
Nov 27, 2020 87.96 88.37 86.69 87.80 1,495,849 -0.43(-0.49%)
Nov 25, 2020 89.85 90.53 87.11 88.23 3,534,542 -3.50(-3.81%)
Nov 24, 2020 91.24 92.56 90.84 91.73 4,301,567 +2.57(+2.88%)
Nov 23, 2020 89.06 90.05 87.88 89.16 3,173,511 +1.20(+1.37%)
Nov 20, 2020 85.61 88.49 85.61 87.96 3,810,322 +4.04(+4.81%)
Nov 19, 2020 82.07 85.12 81.83 83.92 4,480,337 +3.50(+4.35%)
Nov 18, 2020 82.11 82.83 79.84 80.42 3,566,015 -1.27(-1.55%)
Nov 17, 2020 82.52 83.20 80.78 81.69 2,547,725 -0.24(-0.29%)
Nov 16, 2020 82.66 83.22 81.06 81.93 2,405,547 -1.10(-1.33%)
Nov 13, 2020 83.93 84.43 82.09 83.03 2,670,415 +0.87(+1.06%)
Nov 12, 2020 85.49 86.08 81.70 82.15 3,580,519 -2.12(-2.51%)
Nov 11, 2020 83.14 85.28 82.92 84.27 2,768,120 +1.92(+2.33%)
Nov 10, 2020 82.68 84.84 80.33 82.35 3,578,658 -0.27(-0.33%)
Nov 09, 2020 85.39 86.19 82.58 82.62 3,784,768 -3.95(-4.56%)
Nov 06, 2020 86.45 86.83 84.44 86.57 2,029,124 +0.43(+0.50%)
Nov 05, 2020 90.39 90.39 84.54 86.14 3,636,042 -1.98(-2.24%)
Nov 04, 2020 84.48 88.65 83.54 88.12 3,761,147 +7.31(+9.04%)
Nov 03, 2020 78.00 81.55 78.00 80.81 2,502,634 +1.49(+1.87%)
Nov 02, 2020 81.13 81.25 78.01 79.32 2,735,962 -2.31(-2.83%)
Oct 30, 2020 81.88 82.45 80.81 81.63 2,125,126 -1.34(-1.61%)
Oct 29, 2020 82.12 84.30 81.84 82.97 2,134,773 +1.85(+2.28%)
Oct 28, 2020 82.40 83.88 80.85 81.12 2,512,724 -2.05(-2.47%)
Oct 27, 2020 81.98 83.78 81.05 83.17 1,754,493 +1.61(+1.97%)
Oct 26, 2020 80.24 81.63 80.11 81.56 1,237,752 +0.79(+0.98%)
Oct 23, 2020 82.24 82.32 79.93 80.77 2,415,685 -1.60(-1.94%)
Oct 22, 2020 83.02 84.18 81.96 82.37 2,218,423 -0.63(-0.76%)
Oct 21, 2020 82.87 84.07 82.49 83.00 1,591,573 -0.12(-0.15%)
Oct 20, 2020 82.85 83.71 81.93 83.12 2,446,312 +0.96(+1.17%)
Oct 19, 2020 83.90 84.97 81.95 82.16 2,535,453 -1.10(-1.32%)
Oct 16, 2020 83.70 84.64 82.69 83.26 2,115,877 +0.18(+0.22%)
Oct 15, 2020 82.82 83.39 81.25 83.08 2,200,243 -1.17(-1.38%)
Oct 14, 2020 86.03 86.03 84.09 84.25 2,346,503 -1.22(-1.43%)
Oct 13, 2020 85.03 86.38 84.66 85.47 2,263,077 -0.59(-0.69%)
Oct 12, 2020 86.34 87.36 85.45 86.07 2,613,650 +0.85(+0.99%)
Oct 09, 2020 84.00 85.68 83.74 85.22 1,811,179 +2.05(+2.47%)
Oct 08, 2020 81.36 83.66 79.99 83.17 2,781,563 +1.39(+1.70%)
Oct 07, 2020 84.28 84.64 80.99 81.78 3,228,973 -2.30(-2.74%)
Oct 06, 2020 84.79 85.69 83.92 84.08 1,816,511 -1.16(-1.36%)
Oct 05, 2020 84.47 85.55 83.86 85.24 1,578,014 +1.43(+1.71%)
Oct 02, 2020 85.86 86.62 82.89 83.81 1,752,280 -3.40(-3.90%)
Oct 01, 2020 86.36 87.67 85.56 87.21 1,817,877 +1.68(+1.96%)
Sep 30, 2020 84.47 86.08 83.55 85.53 2,472,372 +0.74(+0.87%)
Sep 29, 2020 87.39 87.39 84.59 84.80 3,044,532 -2.48(-2.84%)
Sep 28, 2020 88.58 88.58 86.05 87.28 2,765,482 -1.54(-1.74%)
Sep 25, 2020 87.61 89.37 87.36 88.82 1,789,809 +0.36(+0.41%)
Sep 24, 2020 87.83 89.29 87.10 88.46 2,434,199 -0.14(-0.16%)
Sep 23, 2020 90.48 90.86 88.49 88.60 2,131,128 -2.50(-2.75%)
Sep 22, 2020 90.31 91.37 89.28 91.10 1,837,311 +0.83(+0.91%)
Sep 21, 2020 87.35 90.39 87.22 90.28 3,671,576 +2.60(+2.97%)
Sep 18, 2020 91.27 91.61 86.87 87.68 4,799,050 -0.74(-0.84%)
Sep 17, 2020 86.71 88.78 86.53 88.42 2,648,647 -0.81(-0.90%)
Sep 16, 2020 90.09 90.43 88.61 89.22 1,975,637 -0.60(-0.67%)
Sep 15, 2020 88.41 90.17 88.41 89.82 1,476,861 +2.26(+2.58%)
Sep 14, 2020 87.17 88.61 86.68 87.56 1,821,215 +1.83(+2.14%)
Sep 11, 2020 86.68 87.31 84.96 85.73 1,512,328 -0.72(-0.83%)
Sep 10, 2020 88.06 89.55 85.97 86.45 2,202,524 -2.35(-2.65%)
Sep 09, 2020 88.00 89.60 87.59 88.79 2,043,259 +2.68(+3.12%)
Sep 08, 2020 87.26 88.35 85.88 86.11 3,375,856 -5.18(-5.67%)
Sep 04, 2020 90.08 91.87 87.82 91.29 3,405,263 -0.02(-0.02%)
Sep 03, 2020 92.00 92.17 89.52 91.30 3,455,624 -1.56(-1.68%)
Sep 02, 2020 93.63 94.87 92.62 92.86 2,679,829 +0.34(+0.37%)
Sep 01, 2020 92.24 93.17 90.49 92.52 3,878,390 +0.86(+0.94%)
Aug 31, 2020 92.50 93.68 91.35 91.65 3,980,059 -3.19(-3.36%)
Aug 28, 2020 95.76 96.88 94.67 94.84 3,190,507 -1.45(-1.51%)
Aug 27, 2020 97.35 97.35 95.33 96.30 2,591,747 -0.40(-0.41%)
Aug 26, 2020 96.51 97.38 95.83 96.70 2,836,155 +0.03(+0.03%)
Aug 25, 2020 93.96 96.92 93.47 96.67 3,306,972 +4.00(+4.32%)
Aug 24, 2020 92.13 93.78 91.88 92.67 1,955,642 +1.49(+1.63%)
Aug 21, 2020 89.82 91.30 89.42 91.18 1,486,076 +1.07(+1.19%)
Aug 20, 2020 89.30 90.21 88.94 90.11 1,710,870 +0.67(+0.75%)
Aug 19, 2020 90.25 90.43 88.42 89.44 2,244,714 -0.77(-0.85%)
Aug 18, 2020 90.24 90.92 89.70 90.21 1,916,331 +0.99(+1.11%)
Aug 17, 2020 87.06 89.74 87.00 89.22 1,838,171 +2.48(+2.86%)
Aug 14, 2020 87.45 88.01 86.18 86.75 2,042,956 -0.65(-0.75%)
Aug 13, 2020 87.76 88.37 84.92 87.40 3,815,568 -1.82(-2.04%)
Aug 12, 2020 85.75 89.68 85.75 89.22 2,764,379 +3.76(+4.40%)
Aug 11, 2020 86.66 86.78 84.98 85.45 2,422,740 -0.35(-0.41%)
Aug 10, 2020 87.32 87.61 85.23 85.80 2,891,870 -1.90(-2.17%)
Aug 07, 2020 88.55 89.22 86.73 87.71 3,781,144 -2.92(-3.22%)
Aug 06, 2020 91.31 91.56 89.92 90.63 3,655,227 +0.23(+0.25%)
Aug 05, 2020 90.27 91.58 89.76 90.40 2,093,985 +0.20(+0.22%)
Aug 04, 2020 87.83 90.20 87.83 90.20 3,266,070 +2.03(+2.30%)
Aug 03, 2020 87.22 88.72 87.22 88.18 2,735,152 +1.99(+2.31%)
Jul 31, 2020 85.35 86.40 84.68 86.19 2,737,593 +1.35(+1.60%)
Jul 30, 2020 84.81 85.48 84.23 84.83 2,442,447 -0.22(-0.26%)
Jul 29, 2020 84.66 86.08 84.48 85.06 3,033,920 +0.40(+0.47%)
Jul 28, 2020 83.50 85.95 83.50 84.66 2,032,121 -0.31(-0.36%)
Jul 27, 2020 84.94 85.59 84.29 84.96 2,899,514 +0.67(+0.80%)
Jul 24, 2020 83.00 84.36 81.60 84.29 4,475,781 -1.33(-1.56%)
Jul 23, 2020 87.48 87.53 85.01 85.62 3,201,165 -1.82(-2.08%)
Jul 22, 2020 87.91 88.90 86.88 87.45 2,825,295 -1.27(-1.43%)
Jul 21, 2020 90.24 91.38 88.19 88.72 2,948,697 +0.18(+0.21%)
Jul 20, 2020 86.48 89.10 85.92 88.53 2,435,367 +2.56(+2.98%)
Jul 17, 2020 85.18 86.21 84.84 85.97 2,979,599 +1.37(+1.62%)
Jul 16, 2020 86.11 86.16 83.96 84.61 4,569,286 -4.18(-4.70%)
Jul 15, 2020 90.35 90.35 88.54 88.78 3,849,874 -0.72(-0.81%)
Jul 14, 2020 86.85 89.68 86.27 89.50 4,176,688 -0.18(-0.20%)
Jul 13, 2020 91.28 92.59 89.20 89.68 5,128,868 -1.40(-1.54%)
Jul 10, 2020 92.32 92.50 89.09 91.08 7,303,263 +0.23(+0.25%)
Jul 09, 2020 92.92 94.62 89.87 90.86 11,544,846 +5.40(+6.31%)
Jul 08, 2020 85.14 85.73 84.36 85.46 5,146,223 +1.93(+2.31%)
Jul 07, 2020 82.61 84.55 82.27 83.53 4,984,324 +0.80(+0.97%)
Jul 06, 2020 82.85 84.46 82.00 82.73 5,515,620 +1.72(+2.12%)
Jul 02, 2020 82.12 82.29 80.74 81.02 4,584,285 +0.60(+0.74%)
Jul 01, 2020 80.47 81.18 79.91 80.42 3,742,460 -0.31(-0.38%)
Jun 30, 2020 81.68 82.31 80.24 80.73 3,257,379 -0.61(-0.75%)
Jun 29, 2020 81.80 81.80 80.16 81.34 3,200,106 -1.02(-1.23%)
Jun 26, 2020 82.05 83.06 81.44 82.36 3,165,226 +0.37(+0.46%)
Jun 25, 2020 81.23 82.46 80.56 81.98 3,357,676 -0.26(-0.32%)
Jun 24, 2020 82.16 83.08 79.63 82.25 5,284,613 +0.45(+0.55%)
Jun 23, 2020 79.91 82.32 79.57 81.80 7,686,664 +3.17(+4.03%)
Jun 22, 2020 78.31 78.63 77.10 78.63 3,069,024 +0.94(+1.21%)
Jun 19, 2020 78.21 78.75 76.76 77.69 5,022,023 +0.74(+0.96%)
Jun 18, 2020 77.00 78.00 76.50 76.95 2,901,982 +0.36(+0.47%)
Jun 17, 2020 78.19 78.42 76.36 76.59 5,505,238 -0.99(-1.28%)
Jun 16, 2020 79.78 79.78 77.03 77.58 5,213,660 -0.10(-0.13%)
Jun 15, 2020 76.14 78.14 75.54 77.69 5,249,674 +0.70(+0.91%)
Jun 12, 2020 78.13 78.71 75.93 76.99 7,494,740 -0.37(-0.48%)
Jun 11, 2020 76.83 78.17 75.84 77.36 16,046,616 -2.50(-3.13%)
Jun 10, 2020 77.73 80.21 76.01 79.86 8,871,985 +2.90(+3.77%)
Jun 09, 2020 76.67 77.85 75.77 76.96 4,329,052 +0.08(+0.10%)
Jun 08, 2020 79.86 80.04 75.93 76.88 7,217,846 -3.05(-3.82%)
Jun 05, 2020 77.40 80.30 77.08 79.93 8,176,287 +3.83(+5.03%)
Jun 04, 2020 78.02 79.68 75.40 76.11 8,278,634 -1.80(-2.31%)
Jun 03, 2020 78.96 79.86 77.43 77.90 7,425,180 +1.11(+1.45%)
Jun 02, 2020 74.96 78.26 73.66 76.79 8,145,607 +2.08(+2.78%)
Jun 01, 2020 73.26 74.76 69.80 74.71 6,582,592 +2.76(+3.84%)
May 29, 2020 69.24 72.11 67.84 71.95 5,900,188 +3.13(+4.55%)
May 28, 2020 70.47 70.63 68.70 68.82 4,493,871 -2.04(-2.88%)
May 27, 2020 72.56 72.83 70.47 70.86 4,476,480 -1.74(-2.39%)
May 26, 2020 71.80 74.30 71.64 72.60 4,789,333 +2.65(+3.79%)
May 22, 2020 72.23 72.39 68.66 69.95 6,637,246 -5.55(-7.35%)
May 21, 2020 73.02 75.55 72.89 75.49 4,385,244 +2.15(+2.93%)
May 20, 2020 73.10 75.07 71.76 73.34 8,124,619 -1.01(-1.36%)
May 19, 2020 72.35 75.13 71.57 74.35 6,808,850 +2.60(+3.62%)
May 18, 2020 72.35 72.53 70.22 71.76 3,675,551 +1.40(+2.00%)
May 15, 2020 69.32 70.44 69.19 70.36 2,965,261 +0.45(+0.64%)
May 14, 2020 67.43 70.01 67.43 69.91 3,266,066 +0.20(+0.29%)
May 13, 2020 68.57 70.65 68.31 69.71 4,990,270 +1.94(+2.86%)
May 12, 2020 67.53 68.99 67.31 67.77 2,706,881 +0.85(+1.27%)
May 11, 2020 67.69 68.60 66.76 66.92 2,676,302 -0.69(-1.02%)
May 08, 2020 66.50 67.93 66.49 67.60 2,367,100 +2.34(+3.58%)
May 07, 2020 64.80 65.63 64.44 65.26 2,255,195 +1.00(+1.56%)
May 06, 2020 64.08 65.65 63.93 64.27 1,936,828 +0.52(+0.82%)
May 05, 2020 64.23 65.31 63.41 63.74 3,432,657 +1.81(+2.93%)
May 04, 2020 62.15 62.82 61.45 61.93 2,962,217 +0.80(+1.30%)
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.