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, 2005 8.300 8.642 8.300 8.430 22,420,000 +0.19(+2.33%)
Jan 28, 2005 8.546 8.720 8.110 8.238 34,636,000 -0.45(-5.22%)
Jan 27, 2005 8.924 8.934 8.540 8.692 20,346,000 -0.22(-2.42%)
Jan 26, 2005 8.864 9.000 8.790 8.908 12,480,000 +0.04(+0.41%)
Jan 25, 2005 8.600 8.960 8.556 8.872 22,066,000 +0.33(+3.84%)
Jan 24, 2005 8.946 9.100 8.260 8.544 32,102,000 -0.46(-5.15%)
Jan 21, 2005 9.548 9.578 8.894 9.008 33,262,000 -0.52(-5.46%)
Jan 20, 2005 9.900 10.08 9.346 9.528 41,016,000 -0.57(-5.63%)
Jan 19, 2005 10.26 10.51 10.05 10.10 14,218,000 -0.11(-1.08%)
Jan 18, 2005 10.08 10.28 10.03 10.21 14,728,000 -0.03(-0.27%)
Jan 14, 2005 10.13 10.38 10.13 10.23 12,128,000 +0.06(+0.63%)
Jan 13, 2005 9.960 10.33 9.960 10.17 14,464,000 +0.17(+1.70%)
Jan 12, 2005 10.00 10.09 9.704 10.00 20,438,000 +0.01(+0.06%)
Jan 11, 2005 10.22 10.32 9.902 9.994 28,102,000 -0.38(-3.63%)
Jan 10, 2005 10.40 10.50 10.21 10.37 13,350,000 -0.02(-0.15%)
Jan 07, 2005 10.30 10.53 10.30 10.39 10,588,000 +0.01(+0.10%)
Jan 06, 2005 10.24 10.44 10.05 10.38 15,280,000 +0.13(+1.23%)
Jan 05, 2005 10.36 10.59 10.24 10.25 16,800,000 -0.12(-1.16%)
Jan 04, 2005 10.51 10.55 10.31 10.37 12,838,000 -0.12(-1.16%)
Jan 03, 2005 10.73 10.76 10.38 10.49 16,206,000 -0.09(-0.87%)
Dec 31, 2004 10.74 10.87 10.52 10.58 14,598,000 -0.20(-1.89%)
Dec 30, 2004 10.87 10.89 10.74 10.79 9,648,000 +0.05(+0.45%)
Dec 29, 2004 10.70 10.92 10.66 10.74 12,766,000 +0.09(+0.81%)
Dec 28, 2004 10.49 10.75 10.31 10.65 11,354,000 +0.25(+2.36%)
Dec 27, 2004 10.20 10.49 10.20 10.41 9,844,000 +0.25(+2.44%)
Dec 23, 2004 10.05 10.17 9.988 10.16 4,502,000 +0.03(+0.32%)
Dec 22, 2004 9.996 10.15 9.874 10.13 14,594,000 +0.07(+0.68%)
Dec 21, 2004 9.874 10.09 9.764 10.06 14,726,000 +0.28(+2.91%)
Dec 20, 2004 10.00 10.08 9.716 9.776 16,166,000 -0.20(-1.99%)
Dec 17, 2004 9.970 10.14 9.954 9.974 10,840,000 -0.04(-0.40%)
Dec 16, 2004 10.35 10.35 9.982 10.01 12,316,000 -0.26(-2.57%)
Dec 15, 2004 10.20 10.54 10.15 10.28 12,132,000 +0.14(+1.36%)
Dec 14, 2004 10.10 10.30 10.05 10.14 10,970,000 +0.01(+0.12%)
Dec 13, 2004 10.30 10.30 9.830 10.13 20,078,000 -0.15(-1.48%)
Dec 10, 2004 10.24 10.62 10.15 10.28 17,428,000 +0.07(+0.67%)
Dec 09, 2004 9.934 10.34 9.824 10.21 21,586,000 +0.17(+1.67%)
Dec 08, 2004 10.08 10.10 9.824 10.04 17,004,000 -0.06(-0.55%)
Dec 07, 2004 10.70 10.90 10.05 10.10 24,234,000 -0.64(-5.98%)
Dec 06, 2004 10.66 10.82 10.50 10.74 8,722,000 +0.11(+1.07%)
Dec 03, 2004 10.75 10.83 10.63 10.63 11,100,000 -0.10(-0.91%)
Dec 02, 2004 10.90 11.15 10.58 10.73 19,674,000 -0.18(-1.69%)
Dec 01, 2004 10.70 11.11 10.70 10.91 30,386,000 +0.33(+3.08%)
Nov 30, 2004 10.48 10.60 10.44 10.58 9,502,000 +0.07(+0.70%)
Nov 29, 2004 10.52 10.73 10.48 10.51 10,176,000 -0.09(-0.87%)
Nov 26, 2004 10.41 10.65 10.40 10.60 4,862,000 +0.04(+0.34%)
Nov 24, 2004 10.50 10.67 10.47 10.57 10,720,000 +0.04(+0.34%)
Nov 23, 2004 10.33 10.65 10.31 10.53 13,752,000 +0.22(+2.13%)
Nov 22, 2004 10.45 10.47 9.952 10.31 15,266,000 -0.17(-1.64%)
Nov 19, 2004 10.68 10.77 10.47 10.48 25,376,000 -0.01(-0.08%)
Nov 18, 2004 10.35 10.54 10.21 10.49 15,974,000 +0.02(+0.21%)
Nov 17, 2004 10.36 10.57 10.33 10.47 22,104,000 +0.10(+0.95%)
Nov 16, 2004 10.26 10.44 10.26 10.37 14,840,000 -0.14(-1.37%)
Nov 15, 2004 10.23 10.69 10.22 10.51 20,412,000 +0.13(+1.21%)
Nov 12, 2004 10.18 10.45 10.17 10.39 23,730,000 +0.15(+1.43%)
Nov 11, 2004 10.10 10.35 10.10 10.24 30,860,000 +0.12(+1.17%)
Nov 10, 2004 10.24 10.32 10.11 10.12 20,148,000 -0.12(-1.13%)
Nov 09, 2004 10.37 10.59 10.22 10.24 35,774,000 -0.13(-1.29%)
Nov 08, 2004 10.15 10.50 10.01 10.37 57,600,000 +0.62(+6.38%)
Nov 05, 2004 10.00 10.08 9.514 9.752 26,540,000 -0.25(-2.52%)
Nov 04, 2004 9.352 10.07 9.100 10.00 58,320,000 +0.24(+2.42%)
Nov 03, 2004 9.668 9.928 9.652 9.768 47,176,000 +0.15(+1.54%)
Nov 02, 2004 9.596 9.670 9.550 9.620 23,720,000 +0.09(+0.92%)
Nov 01, 2004 9.278 9.572 9.152 9.532 33,674,000 +0.23(+2.47%)
Oct 29, 2004 8.978 9.306 8.940 9.302 19,728,000 +0.09(+0.98%)
Oct 28, 2004 9.146 9.342 9.102 9.212 18,928,000 -0.05(-0.52%)
Oct 27, 2004 8.950 9.664 8.880 9.260 107,696,000 +1.09(+13.31%)
Oct 26, 2004 7.926 8.172 7.926 8.172 17,874,000 +0.21(+2.61%)
Oct 25, 2004 7.920 8.050 7.886 7.964 17,944,000 -0.04(-0.45%)
Oct 22, 2004 8.392 8.440 7.938 8.000 20,526,000 -0.27(-3.29%)
Oct 21, 2004 8.290 8.446 8.248 8.272 24,872,000 +0.09(+1.15%)
Oct 20, 2004 8.200 8.212 7.988 8.178 24,882,000 -0.14(-1.73%)
Oct 19, 2004 8.358 8.490 8.188 8.322 18,238,000 +0.08(+0.95%)
Oct 18, 2004 8.092 8.312 8.018 8.244 17,478,000 +0.14(+1.78%)
Oct 15, 2004 8.310 8.426 7.954 8.100 25,120,000 -0.19(-2.34%)
Oct 14, 2004 8.556 8.600 8.174 8.294 39,032,000 -0.24(-2.77%)
Oct 13, 2004 8.736 8.820 8.424 8.530 43,898,000 +0.04(+0.52%)
Oct 12, 2004 8.110 8.566 8.090 8.486 40,414,000 +0.29(+3.49%)
Oct 11, 2004 7.938 8.326 7.880 8.200 34,474,000 +0.38(+4.91%)
Oct 08, 2004 8.024 8.136 7.714 7.816 15,116,000 -0.26(-3.24%)
Oct 07, 2004 8.192 8.398 8.008 8.078 36,964,000 -0.07(-0.86%)
Oct 06, 2004 7.810 8.190 7.696 8.148 25,300,000 +0.33(+4.25%)
Oct 05, 2004 7.800 7.974 7.732 7.816 12,174,000 -0.00(-0.05%)
Oct 04, 2004 7.800 7.994 7.760 7.820 17,492,000 +0.17(+2.20%)
Oct 01, 2004 7.682 7.790 7.380 7.652 19,392,000 +0.06(+0.84%)
Sep 30, 2004 7.580 7.772 7.448 7.588 12,216,000 +0.06(+0.80%)
Sep 29, 2004 7.320 7.726 7.280 7.528 22,646,000 +0.23(+3.12%)
Sep 28, 2004 7.292 7.368 7.156 7.300 20,762,000 +0.04(+0.58%)
Sep 27, 2004 7.576 7.660 7.196 7.258 26,702,000 -0.38(-4.93%)
Sep 24, 2004 7.580 7.820 7.580 7.634 16,430,000 +0.00(+0.05%)
Sep 23, 2004 7.640 7.716 7.550 7.630 19,486,000 +0.05(+0.69%)
Sep 22, 2004 7.712 7.934 7.550 7.578 21,558,000 -0.20(-2.57%)
Sep 21, 2004 7.916 7.960 7.750 7.778 18,168,000 -0.03(-0.33%)
Sep 20, 2004 7.744 8.050 7.596 7.804 37,782,000 +0.01(+0.08%)
Sep 17, 2004 7.800 8.000 7.680 7.798 23,596,000 -0.00(-0.05%)
Sep 16, 2004 7.712 8.192 7.712 7.802 32,772,000 +0.12(+1.59%)
Sep 15, 2004 7.730 8.018 7.576 7.680 32,522,000 -0.18(-2.29%)
Sep 14, 2004 7.148 7.900 7.100 7.860 58,090,000 +0.67(+9.32%)
Sep 13, 2004 7.082 7.398 7.066 7.190 19,056,000 +0.09(+1.24%)
Sep 10, 2004 6.850 7.150 6.838 7.102 20,464,000 +0.30(+4.47%)
Sep 09, 2004 6.966 7.036 6.654 6.798 43,502,000 -0.36(-4.98%)
Sep 08, 2004 7.058 7.300 7.040 7.154 14,546,000 +0.04(+0.53%)
Sep 07, 2004 7.124 7.294 7.082 7.116 14,150,000 -0.02(-0.25%)
Sep 03, 2004 7.336 7.394 7.070 7.134 11,006,000 -0.22(-3.02%)
Sep 02, 2004 7.200 7.396 7.158 7.356 10,162,000 +0.16(+2.22%)
Sep 01, 2004 7.146 7.280 7.100 7.196 17,714,000 +0.04(+0.62%)
Aug 31, 2004 7.164 7.292 7.082 7.152 14,984,000 -0.01(-0.20%)
Aug 30, 2004 7.220 7.350 7.152 7.166 14,222,000 -0.05(-0.72%)
Aug 27, 2004 7.198 7.250 7.080 7.218 10,146,000 +0.05(+0.70%)
Aug 26, 2004 7.014 7.340 7.004 7.168 23,754,000 -0.08(-1.13%)
Aug 25, 2004 6.700 7.320 6.696 7.250 31,858,000 +0.65(+9.78%)
Aug 24, 2004 6.740 6.812 6.580 6.604 7,798,000 -0.11(-1.67%)
Aug 23, 2004 6.846 6.944 6.662 6.716 14,262,000 -0.07(-1.09%)
Aug 20, 2004 6.680 6.850 6.660 6.790 11,622,000 +0.11(+1.65%)
Aug 19, 2004 6.784 6.866 6.520 6.680 21,842,000 +5.05(+308.69%)
Aug 17, 2004 1.592 1.638 1.583 1.635 3,375,000 +0.05(+3.06%)
Aug 16, 2004 1.502 1.593 1.491 1.586 7,324,500 +0.09(+5.70%)
Aug 13, 2004 1.530 1.560 1.407 1.500 19,310,000 -0.06(-4.00%)
Aug 12, 2004 1.595 1.642 1.561 1.563 4,578,500 -0.04(-2.19%)
Aug 11, 2004 1.550 1.630 1.516 1.598 6,710,000 +0.00(+0.16%)
Aug 10, 2004 1.583 1.690 1.525 1.595 11,641,500 +0.03(+2.04%)
Aug 09, 2004 1.615 1.643 1.557 1.564 3,481,230 -0.03(-2.03%)
Aug 06, 2004 1.591 1.670 1.558 1.596 5,362,500 -0.03(-1.60%)
Aug 05, 2004 1.642 1.673 1.611 1.622 4,746,500 -0.01(-0.76%)
Aug 04, 2004 1.657 1.724 1.635 1.635 7,643,500 -0.03(-2.10%)
Aug 03, 2004 1.819 1.823 1.669 1.669 20,219,000 -0.23(-12.27%)
Aug 02, 2004 1.836 1.913 1.825 1.903 8,199,500 +0.04(+2.17%)
Jul 30, 2004 1.886 1.911 1.833 1.863 6,093,000 -0.02(-0.90%)
Jul 29, 2004 1.875 1.909 1.837 1.879 12,319,000 +0.10(+5.56%)
Jul 28, 2004 1.657 1.805 1.655 1.780 15,372,500 +0.13(+7.88%)
Jul 27, 2004 1.647 1.679 1.592 1.651 8,789,000 +0.01(+0.30%)
Jul 26, 2004 1.665 1.708 1.603 1.645 5,937,000 -0.02(-1.44%)
Jul 23, 2004 1.673 1.727 1.633 1.669 8,372,000 -0.01(-0.83%)
Jul 22, 2004 1.604 1.712 1.532 1.683 8,935,500 +0.07(+4.37%)
Jul 21, 2004 1.657 1.700 1.613 1.613 8,656,000 -0.02(-1.53%)
Jul 20, 2004 1.605 1.698 1.587 1.638 8,874,000 +0.04(+2.28%)
Jul 19, 2004 1.630 1.679 1.530 1.601 11,313,000 -0.02(-1.26%)
Jul 16, 2004 1.710 1.732 1.606 1.622 7,496,500 -0.08(-4.98%)
Jul 15, 2004 1.731 1.746 1.691 1.707 4,560,000 -0.02(-0.96%)
Jul 14, 2004 1.637 1.750 1.609 1.724 9,323,500 +0.07(+4.45%)
Jul 13, 2004 1.702 1.712 1.628 1.650 4,170,000 -0.03(-2.02%)
Jul 12, 2004 1.650 1.688 1.638 1.684 4,202,500 +0.01(+0.90%)
Jul 09, 2004 1.700 1.700 1.620 1.669 5,165,500 +0.02(+1.15%)
Jul 08, 2004 1.651 1.719 1.649 1.650 12,483,500 -0.01(-0.84%)
Jul 07, 2004 1.631 1.690 1.511 1.664 43,916,500 -0.22(-11.75%)
Jul 06, 2004 1.948 1.949 1.860 1.885 9,372,500 -0.06(-2.96%)
Jul 02, 2004 1.965 1.984 1.916 1.943 5,831,500 -0.03(-1.32%)
Jul 01, 2004 2.033 2.061 1.912 1.969 15,895,500 -0.10(-4.74%)
Jun 30, 2004 2.147 2.155 2.029 2.067 10,919,500 -0.07(-3.25%)
Jun 29, 2004 2.154 2.200 2.115 2.136 4,671,500 -0.01(-0.63%)
Jun 28, 2004 2.141 2.227 2.140 2.150 6,177,500 +0.01(+0.49%)
Jun 25, 2004 2.155 2.182 2.125 2.139 4,574,500 -0.00(-0.19%)
Jun 24, 2004 2.123 2.194 2.119 2.143 5,508,500 +0.02(+1.16%)
Jun 23, 2004 2.110 2.150 2.083 2.119 6,857,500 +0.02(+0.90%)
Jun 22, 2004 2.015 2.140 2.015 2.100 5,768,500 +0.06(+3.07%)
Jun 21, 2004 2.078 2.086 2.020 2.038 5,613,500 -0.02(-1.21%)
Jun 18, 2004 2.120 2.163 2.045 2.062 8,350,500 -0.05(-2.57%)
Jun 17, 2004 2.173 2.174 2.112 2.117 4,707,000 -0.06(-2.53%)
Jun 16, 2004 2.151 2.205 2.140 2.172 5,500,000 +0.01(+0.53%)
Jun 15, 2004 2.200 2.204 2.137 2.160 11,216,500 -0.05(-2.22%)
Jun 14, 2004 2.255 2.267 2.175 2.209 5,358,500 -0.08(-3.30%)
Jun 10, 2004 2.276 2.317 2.221 2.285 5,086,000 +0.01(+0.29%)
Jun 09, 2004 2.330 2.375 2.252 2.279 5,483,500 -0.08(-3.41%)
Jun 08, 2004 2.337 2.392 2.326 2.359 4,832,000 -0.01(-0.49%)
Jun 07, 2004 2.356 2.426 2.281 2.370 9,817,000 +0.04(+1.76%)
Jun 04, 2004 2.316 2.378 2.291 2.329 7,049,500 +0.07(+3.19%)
Jun 03, 2004 2.300 2.364 2.243 2.257 8,404,500 -0.06(-2.69%)
Jun 02, 2004 2.401 2.445 2.300 2.320 20,603,000 -0.10(-4.15%)
Jun 01, 2004 2.239 2.446 2.234 2.421 17,929,500 +0.17(+7.46%)
May 28, 2004 2.150 2.261 2.145 2.252 10,706,000 +0.10(+4.52%)
May 27, 2004 2.170 2.213 2.103 2.155 8,488,000 -0.01(-0.58%)
May 26, 2004 2.163 2.201 2.103 2.167 10,614,000 +0.00(+0.14%)
May 25, 2004 2.025 2.219 2.015 2.164 15,421,500 +0.13(+6.60%)
May 24, 2004 1.998 2.064 1.992 2.030 8,955,500 +0.08(+3.99%)
May 21, 2004 1.954 1.976 1.935 1.952 3,508,500 +0.01(+0.46%)
May 20, 2004 1.952 1.994 1.926 1.944 4,797,500 -0.01(-0.28%)
May 19, 2004 1.970 2.046 1.948 1.949 9,214,000 +0.01(+0.57%)
May 18, 2004 1.927 1.945 1.875 1.938 6,900,500 +0.04(+1.89%)
May 17, 2004 1.817 1.925 1.802 1.902 8,763,500 +0.03(+1.87%)
May 14, 2004 1.982 1.982 1.857 1.867 7,893,500 -0.11(-5.75%)
May 13, 2004 1.954 2.042 1.929 1.981 13,218,000 +0.01(+0.74%)
May 12, 2004 1.952 1.975 1.853 1.966 8,927,500 +0.01(+0.38%)
May 11, 2004 1.895 1.995 1.880 1.959 10,754,500 +0.10(+5.35%)
May 10, 2004 1.868 1.909 1.786 1.859 11,380,500 -0.06(-3.02%)
May 07, 2004 1.990 2.058 1.911 1.917 9,381,000 -0.08(-4.15%)
May 06, 2004 1.965 2.017 1.935 2.001 10,153,000 +0.01(+0.40%)
May 05, 2004 2.095 2.100 1.991 1.992 10,697,000 -0.10(-4.60%)
May 04, 2004 2.094 2.128 2.038 2.088 9,798,500 +0.01(+0.41%)
May 03, 2004 2.062 2.147 2.020 2.080 8,040,000 +0.03(+1.39%)
Apr 30, 2004 2.263 2.300 2.025 2.051 23,232,500 -0.13(-5.94%)
Apr 29, 2004 2.124 2.309 2.111 2.181 21,364,000 -0.10(-4.26%)
Apr 28, 2004 2.451 2.490 2.228 2.278 21,524,000 -0.23(-9.33%)
Apr 27, 2004 2.480 2.587 2.474 2.513 7,327,500 +0.03(+1.31%)
Apr 26, 2004 2.566 2.566 2.455 2.480 9,313,500 -0.09(-3.56%)
Apr 23, 2004 2.625 2.625 2.546 2.571 4,780,000 -0.04(-1.38%)
Apr 22, 2004 2.470 2.700 2.454 2.607 8,252,000 +0.14(+5.67%)
Apr 21, 2004 2.466 2.549 2.384 2.467 9,009,000 -0.01(-0.22%)
Apr 20, 2004 2.614 2.640 2.455 2.473 6,718,000 -0.14(-5.23%)
Apr 19, 2004 2.587 2.632 2.535 2.610 4,781,000 +0.03(+0.99%)
Apr 16, 2004 2.575 2.598 2.485 2.584 5,680,500 +0.01(+0.45%)
Apr 15, 2004 2.670 2.699 2.538 2.572 5,817,000 -0.10(-3.65%)
Apr 14, 2004 2.700 2.705 2.612 2.670 7,564,500 -0.08(-2.91%)
Apr 13, 2004 2.808 2.824 2.694 2.750 5,266,500 -0.06(-2.05%)
Apr 12, 2004 2.821 2.850 2.785 2.808 3,475,500 -0.02(-0.80%)
Apr 08, 2004 2.779 2.858 2.751 2.830 8,435,500 +0.15(+5.40%)
Apr 07, 2004 2.649 2.692 2.627 2.685 4,709,000 +0.03(+1.09%)
Apr 06, 2004 2.675 2.678 2.631 2.656 5,020,000 -0.04(-1.48%)
Apr 05, 2004 2.711 2.776 2.680 2.696 5,872,000 -0.01(-0.55%)
Apr 02, 2004 2.600 2.733 2.595 2.711 10,822,000 +0.17(+6.56%)
Apr 01, 2004 2.493 2.565 2.490 2.544 4,959,000 +0.05(+2.19%)
Mar 31, 2004 2.525 2.581 2.475 2.490 5,164,500 -0.03(-1.37%)
Mar 30, 2004 2.530 2.590 2.522 2.524 6,030,000 +0.02(+0.76%)
Mar 29, 2004 2.455 2.533 2.450 2.505 7,651,000 +0.08(+3.49%)
Mar 26, 2004 2.380 2.453 2.353 2.421 6,612,000 +0.04(+1.49%)
Mar 25, 2004 2.317 2.385 2.301 2.385 6,172,000 +0.09(+4.03%)
Mar 24, 2004 2.345 2.385 2.290 2.292 8,416,000 -0.04(-1.71%)
Mar 23, 2004 2.345 2.373 2.244 2.333 7,386,000 +0.04(+1.74%)
Mar 22, 2004 2.354 2.362 2.272 2.292 7,107,000 -0.10(-4.34%)
Mar 19, 2004 2.421 2.429 2.390 2.397 5,466,000 -0.00(-0.04%)
Mar 18, 2004 2.393 2.421 2.340 2.397 7,872,500 -0.01(-0.31%)
Mar 17, 2004 2.381 2.437 2.333 2.405 11,484,500 +0.08(+3.53%)
Mar 16, 2004 2.295 2.357 2.276 2.323 14,984,000 +0.05(+2.38%)
Mar 15, 2004 2.460 2.507 2.213 2.269 35,628,000 -0.26(-10.14%)
Mar 12, 2004 2.558 2.595 2.491 2.525 12,373,000 +0.00(+0.02%)
Mar 11, 2004 2.441 2.598 2.406 2.525 19,384,000 +0.08(+3.44%)
Mar 10, 2004 2.625 2.630 2.440 2.441 21,017,500 -0.20(-7.64%)
Mar 09, 2004 2.709 2.729 2.612 2.643 11,585,500 -0.07(-2.63%)
Mar 08, 2004 2.829 2.873 2.710 2.714 12,398,500 -0.13(-4.71%)
Mar 05, 2004 2.860 2.920 2.818 2.848 10,715,500 -0.07(-2.43%)
Mar 04, 2004 2.785 2.925 2.781 2.919 18,766,000 +0.13(+4.62%)
Mar 03, 2004 2.728 2.810 2.688 2.790 11,556,000 +0.05(+1.90%)
Mar 02, 2004 2.825 2.882 2.736 2.738 16,002,500 -0.11(-3.98%)
Mar 01, 2004 2.662 2.900 2.658 2.852 24,655,000 +0.20(+7.54%)
Feb 27, 2004 2.580 2.686 2.578 2.651 18,169,500 +0.09(+3.66%)
Feb 26, 2004 2.556 2.579 2.498 2.558 13,842,000 +0.05(+1.93%)
Feb 25, 2004 2.425 2.520 2.420 2.510 8,331,000 +0.08(+3.48%)
Feb 24, 2004 2.460 2.494 2.416 2.425 7,389,000 -0.05(-2.16%)
Feb 23, 2004 2.562 2.572 2.467 2.478 14,441,500 -0.02(-0.82%)
Feb 20, 2004 2.439 2.513 2.372 2.499 18,534,000 +0.08(+3.16%)
Feb 19, 2004 2.558 2.591 2.397 2.422 23,299,000 -0.15(-5.85%)
Feb 18, 2004 2.264 2.596 2.248 2.573 53,493,500 +0.51(+24.60%)
Feb 17, 2004 2.040 2.093 1.994 2.065 15,159,000 +0.02(+1.15%)
Feb 13, 2004 2.116 2.133 2.040 2.042 7,766,000 -0.06(-2.88%)
Feb 12, 2004 2.111 2.147 2.100 2.102 5,203,500 -0.01(-0.61%)
Feb 11, 2004 2.155 2.195 2.111 2.115 5,675,500 -0.03(-1.63%)
Feb 10, 2004 2.117 2.161 2.112 2.150 4,647,000 +0.03(+1.61%)
Feb 09, 2004 2.099 2.185 2.085 2.116 7,178,500 +0.04(+1.98%)
Feb 06, 2004 2.079 2.097 2.038 2.075 6,373,500 +0.01(+0.31%)
Feb 05, 2004 2.060 2.108 2.015 2.068 8,943,500 +0.03(+1.42%)
Feb 04, 2004 2.216 2.247 2.031 2.039 16,662,000 -0.18(-7.90%)
Feb 03, 2004 2.210 2.289 2.176 2.215 19,058,000 -0.15(-6.46%)
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.