Netease Inc ADR (NQ: NTES )

95.56 USD +0.10 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.80 50.49 48.80 50.39 4,646,885 +1.78(+3.65%)
Jan 30, 2019 48.35 48.81 47.44 48.61 3,408,180 +0.99(+2.08%)
Jan 29, 2019 47.75 48.15 47.00 47.62 2,159,485 -0.63(-1.31%)
Jan 28, 2019 48.17 48.83 47.28 48.25 2,745,060 -0.26(-0.54%)
Jan 25, 2019 49.19 49.23 48.26 48.52 4,915,500 +0.44(+0.92%)
Jan 24, 2019 49.48 49.92 47.56 48.08 4,796,250 -1.18(-2.40%)
Jan 23, 2019 49.41 49.90 48.70 49.26 2,310,515 +0.24(+0.49%)
Jan 22, 2019 49.82 49.94 48.49 49.02 3,207,070 -1.52(-3.00%)
Jan 18, 2019 50.99 51.73 50.23 50.54 3,919,000 +0.10(+0.20%)
Jan 17, 2019 50.48 51.00 49.83 50.44 2,686,440 -0.41(-0.80%)
Jan 16, 2019 49.60 51.02 49.60 50.84 4,470,570 +1.44(+2.91%)
Jan 15, 2019 48.66 49.52 48.37 49.40 3,486,160 +1.39(+2.89%)
Jan 14, 2019 48.43 49.28 47.84 48.02 3,706,840 -0.67(-1.37%)
Jan 11, 2019 50.69 50.88 48.30 48.68 4,153,000 -2.35(-4.60%)
Jan 10, 2019 50.76 51.19 49.79 51.03 4,140,240 -0.66(-1.27%)
Jan 09, 2019 48.80 51.74 48.61 51.69 6,157,855 +3.21(+6.61%)
Jan 08, 2019 48.15 48.71 47.53 48.48 3,105,020 +0.58(+1.22%)
Jan 07, 2019 47.00 48.20 46.13 47.90 3,463,180 +1.95(+4.24%)
Jan 04, 2019 45.24 47.76 45.05 45.95 5,759,000 +1.77(+4.01%)
Jan 03, 2019 45.31 45.71 43.77 44.18 3,222,400 -1.77(-3.85%)
Jan 02, 2019 46.16 46.58 45.22 45.95 3,894,575 -1.13(-2.39%)
Dec 31, 2018 47.82 48.78 46.78 47.07 2,161,500 -0.31(-0.65%)
Dec 28, 2018 48.45 48.79 46.50 47.38 3,775,000 -1.90(-3.85%)
Dec 27, 2018 47.84 49.35 47.47 49.28 5,237,300 +0.57(+1.18%)
Dec 26, 2018 49.31 49.40 47.26 48.70 3,157,380 -0.30(-0.62%)
Dec 24, 2018 48.38 49.97 48.35 49.01 2,533,000 +0.12(+0.25%)
Dec 21, 2018 49.98 50.60 48.26 48.89 11,931,500 +1.72(+3.65%)
Dec 20, 2018 47.00 47.59 45.84 47.16 3,928,490 +0.49(+1.05%)
Dec 19, 2018 47.57 48.30 46.14 46.67 4,229,090 +0.17(+0.37%)
Dec 18, 2018 48.04 48.17 46.37 46.50 3,231,410 -1.21(-2.54%)
Dec 17, 2018 49.20 49.26 47.33 47.72 3,015,760 -1.88(-3.79%)
Dec 14, 2018 49.53 50.39 49.22 49.60 4,584,500 -1.07(-2.10%)
Dec 13, 2018 50.15 51.43 49.64 50.67 5,969,900 +1.25(+2.53%)
Dec 12, 2018 48.83 50.19 48.17 49.42 4,479,335 +1.84(+3.86%)
Dec 11, 2018 48.11 48.98 47.17 47.58 3,189,885 +0.22(+0.46%)
Dec 10, 2018 46.84 48.12 46.50 47.36 3,695,325 +0.04(+0.09%)
Dec 07, 2018 47.57 48.77 46.93 47.32 4,965,500 -0.37(-0.78%)
Dec 06, 2018 44.61 48.09 44.00 47.69 5,665,375 +1.81(+3.94%)
Dec 04, 2018 46.99 47.50 45.78 45.89 4,237,500 -1.19(-2.52%)
Dec 03, 2018 46.83 47.69 46.34 47.07 5,074,535 +1.66(+3.65%)
Nov 30, 2018 44.65 45.92 44.65 45.41 5,326,000 +0.77(+1.72%)
Nov 29, 2018 45.62 46.09 44.17 44.65 4,384,600 -2.07(-4.44%)
Nov 28, 2018 46.63 47.34 44.78 46.72 3,916,110 +0.65(+1.42%)
Nov 27, 2018 45.82 46.25 45.02 46.07 2,513,290 +0.07(+0.15%)
Nov 26, 2018 45.71 46.64 45.52 46.00 2,096,505 +0.85(+1.87%)
Nov 23, 2018 46.09 46.21 44.20 45.15 2,662,500 -1.57(-3.35%)
Nov 21, 2018 46.72 46.72 46.72 0 +1.36(+2.99%)
Nov 20, 2018 45.20 46.32 45.00 45.36 3,990,600 -1.30(-2.78%)
Nov 19, 2018 45.85 47.79 45.85 46.66 4,713,950 -0.03(-0.06%)
Nov 16, 2018 45.97 47.60 45.83 46.68 4,182,500 +0.40(+0.87%)
Nov 15, 2018 45.70 48.40 45.70 46.28 8,772,185 +2.34(+5.32%)
Nov 14, 2018 43.39 44.27 43.08 43.94 4,405,085 +1.10(+2.58%)
Nov 13, 2018 43.33 44.02 42.52 42.84 4,171,355 +0.32(+0.76%)
Nov 12, 2018 43.99 43.99 41.73 42.52 4,723,220 -1.87(-4.20%)
Nov 09, 2018 44.80 45.00 43.31 44.38 7,250,000 -1.90(-4.10%)
Nov 08, 2018 46.54 47.70 45.80 46.28 4,753,080 -0.73(-1.55%)
Nov 07, 2018 46.65 47.51 46.39 47.01 3,700,080 +1.28(+2.80%)
Nov 06, 2018 45.47 46.69 45.07 45.73 2,539,185 +0.47(+1.04%)
Nov 05, 2018 45.20 46.58 44.74 45.26 4,203,485 +0.73(+1.63%)
Nov 02, 2018 45.00 45.25 43.77 44.53 3,921,000 +0.41(+0.92%)
Nov 01, 2018 42.40 45.12 42.01 44.12 5,527,980 +2.55(+6.14%)
Oct 31, 2018 41.01 41.85 40.68 41.57 3,285,530 +1.55(+3.87%)
Oct 30, 2018 39.43 40.30 38.41 40.02 2,976,530 +0.60(+1.52%)
Oct 29, 2018 41.08 41.08 38.67 39.42 3,754,410 -0.81(-2.02%)
Oct 26, 2018 37.70 41.10 37.61 40.24 5,313,000 +0.34(+0.85%)
Oct 25, 2018 39.00 39.95 38.80 39.90 4,524,420 +1.30(+3.36%)
Oct 24, 2018 41.08 41.49 38.58 38.60 6,289,725 -3.59(-8.50%)
Oct 23, 2018 40.93 42.53 40.27 42.19 3,781,270 -0.67(-1.56%)
Oct 22, 2018 43.58 44.03 42.44 42.86 4,348,870 +0.82(+1.96%)
Oct 19, 2018 43.44 43.88 41.76 42.03 4,101,000 -0.36(-0.85%)
Oct 18, 2018 43.40 43.69 42.03 42.40 4,275,860 -1.81(-4.09%)
Oct 17, 2018 44.96 45.00 43.84 44.20 2,671,145 -0.85(-1.88%)
Oct 16, 2018 44.00 45.15 43.84 45.05 3,473,305 +1.46(+3.35%)
Oct 15, 2018 43.09 43.89 42.52 43.59 2,937,125 -0.59(-1.33%)
Oct 12, 2018 43.64 44.47 43.42 44.18 5,817,000 +1.90(+4.48%)
Oct 11, 2018 41.12 42.57 41.00 42.28 7,774,405 +0.18(+0.42%)
Oct 10, 2018 42.79 42.98 41.88 42.10 7,634,810 -1.32(-3.04%)
Oct 09, 2018 43.19 43.67 42.51 43.42 3,168,020 +0.06(+0.13%)
Oct 08, 2018 41.62 43.75 41.39 43.36 3,598,280 +0.26(+0.60%)
Oct 05, 2018 42.83 43.49 42.76 43.10 4,670,000 +0.18(+0.41%)
Oct 04, 2018 43.66 43.68 42.51 42.92 4,414,835 -1.61(-3.61%)
Oct 03, 2018 44.76 45.02 44.24 44.53 2,682,595 +0.17(+0.37%)
Oct 02, 2018 45.70 45.82 43.22 44.36 10,149,605 -2.43(-5.18%)
Oct 01, 2018 46.11 47.50 45.88 46.79 7,543,425 +1.14(+2.50%)
Sep 28, 2018 44.90 45.98 44.87 45.65 6,330,000 +0.54(+1.19%)
Sep 27, 2018 44.27 45.15 43.66 45.11 7,150,320 +0.79(+1.78%)
Sep 26, 2018 43.49 44.67 43.30 44.32 4,646,345 +1.32(+3.08%)
Sep 25, 2018 42.31 43.33 42.05 43.00 3,138,145 +0.99(+2.37%)
Sep 24, 2018 41.91 42.63 41.62 42.01 3,370,015 -0.94(-2.20%)
Sep 21, 2018 43.80 43.86 42.83 42.95 6,793,500 +0.31(+0.73%)
Sep 20, 2018 41.24 43.38 40.74 42.64 6,923,820 +1.70(+4.15%)
Sep 19, 2018 39.80 41.30 39.75 40.94 4,917,620 +1.14(+2.86%)
Sep 18, 2018 39.65 40.52 39.53 39.80 4,495,900 +0.13(+0.32%)
Sep 17, 2018 39.57 40.29 39.19 39.67 5,056,600 -0.71(-1.76%)
Sep 14, 2018 40.40 40.61 40.09 40.39 4,333,000 +0.03(+0.08%)
Sep 13, 2018 39.05 40.49 38.94 40.35 6,920,250 +2.03(+5.31%)
Sep 12, 2018 37.60 38.71 36.99 38.32 4,671,040 +0.56(+1.48%)
Sep 11, 2018 37.13 37.93 36.92 37.76 3,150,205 +0.08(+0.21%)
Sep 10, 2018 38.20 38.40 37.54 37.68 4,715,915 -0.99(-2.57%)
Sep 07, 2018 37.91 39.29 37.84 38.67 3,180,000 +0.43(+1.13%)
Sep 06, 2018 37.85 38.89 37.85 38.24 4,180,250 +0.29(+0.76%)
Sep 05, 2018 38.40 38.65 37.74 37.95 6,340,590 -1.50(-3.81%)
Sep 04, 2018 39.30 39.83 38.00 39.45 6,137,840 -0.09(-0.22%)
Aug 31, 2018 39.54 39.54 39.54 0 +0.66(+1.71%)
Aug 30, 2018 41.30 41.32 38.36 38.88 13,421,740 -3.01(-7.19%)
Aug 29, 2018 42.19 42.28 41.44 41.89 3,638,120 -0.42(-1.00%)
Aug 28, 2018 42.70 42.96 41.73 42.31 2,523,730 -0.04(-0.10%)
Aug 27, 2018 42.05 42.63 41.84 42.36 4,418,675 +0.86(+2.07%)
Aug 24, 2018 41.41 41.69 40.77 41.50 2,909,500 +0.35(+0.85%)
Aug 23, 2018 42.26 42.63 41.12 41.15 3,047,655 -1.17(-2.76%)
Aug 22, 2018 42.14 42.64 41.74 42.32 2,467,315 +0.07(+0.17%)
Aug 21, 2018 42.17 42.75 42.11 42.25 3,235,980 +0.27(+0.65%)
Aug 20, 2018 41.80 42.57 41.56 41.97 5,192,155 +0.65(+1.56%)
Aug 17, 2018 39.82 41.61 39.78 41.33 7,199,500 +1.28(+3.19%)
Aug 16, 2018 40.06 40.94 39.85 40.05 5,992,530 -0.08(-0.20%)
Aug 15, 2018 40.00 40.83 39.07 40.13 11,771,920 -1.51(-3.63%)
Aug 14, 2018 42.68 43.00 41.17 41.64 10,727,440 -1.52(-3.51%)
Aug 13, 2018 44.79 44.93 42.72 43.16 11,197,635 -1.78(-3.95%)
Aug 10, 2018 45.20 45.21 43.64 44.93 9,065,500 -0.11(-0.24%)
Aug 09, 2018 47.60 48.35 44.78 45.04 20,876,940 -5.55(-10.97%)
Aug 08, 2018 52.00 52.52 50.32 50.59 4,846,730 -1.71(-3.28%)
Aug 07, 2018 51.82 53.36 51.82 52.31 4,378,745 +0.75(+1.45%)
Aug 06, 2018 51.41 51.80 51.26 51.56 2,812,370 -0.06(-0.12%)
Aug 03, 2018 51.30 52.07 50.99 51.63 2,641,000 +0.62(+1.22%)
Aug 02, 2018 50.91 51.16 50.42 51.01 3,914,315 -0.74(-1.43%)
Aug 01, 2018 51.30 52.23 51.00 51.74 1,876,890 +0.14(+0.28%)
Jul 31, 2018 51.26 51.70 49.96 51.60 3,121,105 -0.32(-0.62%)
Jul 30, 2018 53.12 53.12 51.51 51.92 2,706,925 -1.06(-2.00%)
Jul 27, 2018 53.29 53.68 52.20 52.98 2,649,000 -0.55(-1.02%)
Jul 26, 2018 53.29 53.76 53.23 53.53 2,139,530 -0.54(-1.00%)
Jul 25, 2018 53.09 54.13 53.03 54.07 2,142,585 +1.32(+2.50%)
Jul 24, 2018 52.84 53.29 52.68 52.75 2,596,275 +0.50(+0.95%)
Jul 23, 2018 52.54 52.73 51.71 52.26 2,525,790 -0.59(-1.12%)
Jul 20, 2018 52.90 53.20 52.46 52.85 2,712,080 +0.43(+0.82%)
Jul 19, 2018 51.97 53.13 51.56 52.42 3,118,590 +0.10(+0.19%)
Jul 18, 2018 53.40 53.40 51.63 52.32 3,606,035 -0.96(-1.80%)
Jul 17, 2018 52.84 53.83 52.30 53.28 2,689,975 -0.33(-0.62%)
Jul 16, 2018 53.44 53.98 52.90 53.61 2,536,705 +0.39(+0.74%)
Jul 13, 2018 53.60 53.60 52.78 53.22 1,748,220 -0.20(-0.37%)
Jul 12, 2018 53.62 52.84 53.42 3,893,890 +0.32(+0.60%)
Jul 11, 2018 52.04 53.50 51.80 53.10 4,242,145 +0.06(+0.11%)
Jul 10, 2018 53.60 54.09 52.60 53.05 3,638,035 -0.47(-0.87%)
Jul 09, 2018 53.00 53.95 52.75 53.51 5,465,660 +1.28(+2.44%)
Jul 06, 2018 51.06 52.57 51.05 52.24 5,705,525 +0.99(+1.92%)
Jul 05, 2018 50.02 51.30 49.92 51.25 4,592,800 +1.34(+2.68%)
Jul 03, 2018 49.92 49.92 49.92 0 -0.21(-0.43%)
Jul 02, 2018 49.89 50.39 49.52 50.13 3,838,690 -0.40(-0.80%)
Jun 29, 2018 49.94 50.88 49.72 50.53 4,654,420 +1.21(+2.45%)
Jun 28, 2018 48.40 49.53 47.75 49.33 4,617,465 +0.55(+1.14%)
Jun 27, 2018 50.11 50.42 48.50 48.77 4,410,700 -1.22(-2.45%)
Jun 26, 2018 49.91 50.70 49.60 50.00 6,041,670 +0.33(+0.66%)
Jun 25, 2018 50.83 51.25 49.00 49.67 6,511,790 -2.21(-4.27%)
Jun 22, 2018 51.24 52.17 51.01 51.88 4,806,590 +1.04(+2.05%)
Jun 21, 2018 50.52 51.43 50.12 50.84 3,436,075 -0.14(-0.28%)
Jun 20, 2018 50.68 51.26 49.65 50.98 4,728,200 +1.14(+2.29%)
Jun 19, 2018 50.50 48.54 49.84 5,322,590 -0.63(-1.26%)
Jun 18, 2018 50.15 50.59 49.72 50.47 4,660,390 -0.50(-0.99%)
Jun 15, 2018 51.15 51.01 50.98 8,591,955 -0.03(-0.06%)
Jun 14, 2018 50.89 51.22 50.29 51.01 4,477,760 -0.03(-0.07%)
Jun 13, 2018 51.80 52.56 50.55 51.04 5,357,975 -0.45(-0.87%)
Jun 12, 2018 51.14 52.87 51.06 51.49 9,295,780 +0.85(+1.67%)
Jun 11, 2018 49.06 51.21 48.97 50.64 9,945,515 +1.92(+3.95%)
Jun 08, 2018 47.36 48.80 46.71 48.72 5,914,570 +0.79(+1.65%)
Jun 07, 2018 47.49 48.34 47.41 47.93 5,381,480 +0.34(+0.71%)
Jun 06, 2018 46.80 47.59 5,394,335 -0.08(-0.18%)
Jun 05, 2018 48.00 48.00 47.10 47.67 5,504,555 +0.19(+0.40%)
Jun 04, 2018 46.93 47.74 46.71 47.48 6,415,850 +0.99(+2.12%)
Jun 01, 2018 45.86 46.97 45.62 46.50 5,420,500 +0.83(+1.82%)
May 31, 2018 45.27 45.79 45.13 45.66 5,233,080 +0.26(+0.58%)
May 30, 2018 46.08 46.17 44.96 45.40 5,657,445 -0.66(-1.43%)
May 29, 2018 45.43 46.48 45.40 46.06 8,214,980 +0.35(+0.76%)
May 25, 2018 45.71 45.71 45.71 0 +1.11(+2.48%)
May 24, 2018 46.42 46.55 44.46 44.61 10,472,020 -1.90(-4.09%)
May 23, 2018 46.60 47.55 46.18 46.51 5,685,670 -0.57(-1.21%)
May 22, 2018 46.49 47.90 46.49 47.08 6,835,760 +0.36(+0.77%)
May 21, 2018 49.38 49.57 46.29 46.72 10,938,535 -2.55(-5.17%)
May 18, 2018 48.64 49.84 48.64 49.27 5,483,335 +0.03(+0.07%)
May 17, 2018 50.17 50.44 48.01 49.23 24,779,490 -3.97(-7.46%)
May 16, 2018 53.31 53.88 52.71 53.20 8,952,905 -0.07(-0.13%)
May 15, 2018 53.37 53.86 52.23 53.27 5,253,630 -0.64(-1.19%)
May 14, 2018 53.83 54.21 53.34 53.91 4,963,160 +0.37(+0.69%)
May 11, 2018 53.90 54.00 52.90 53.54 3,559,230 +0.16(+0.31%)
May 10, 2018 52.27 53.61 52.23 53.38 4,757,905 +1.39(+2.67%)
May 09, 2018 51.59 52.32 51.50 51.99 3,203,770 +0.36(+0.69%)
May 08, 2018 51.10 51.87 51.04 51.63 3,512,690 +0.52(+1.02%)
May 07, 2018 50.64 51.34 50.55 51.11 3,434,480 +0.80(+1.59%)
May 04, 2018 49.60 50.66 48.80 50.31 4,877,630 +0.47(+0.95%)
May 03, 2018 50.80 51.23 49.75 49.84 5,801,175 -1.11(-2.18%)
May 02, 2018 52.07 52.10 50.80 50.95 4,288,480 -1.24(-2.37%)
May 01, 2018 51.52 52.51 51.50 52.19 2,441,105 +0.78(+1.51%)
Apr 30, 2018 51.19 52.18 51.10 51.41 3,196,325 +0.63(+1.24%)
Apr 27, 2018 50.65 51.20 49.84 50.79 3,183,970 +0.68(+1.35%)
Apr 26, 2018 50.58 51.15 50.03 50.11 4,134,730 +0.29(+0.59%)
Apr 25, 2018 51.17 51.31 49.69 49.81 5,932,455 -1.01(-1.98%)
Apr 24, 2018 52.39 52.48 50.37 50.82 7,718,645 -1.34(-2.56%)
Apr 23, 2018 52.99 53.64 52.06 52.16 4,470,920 -1.10(-2.07%)
Apr 20, 2018 54.49 54.56 52.40 53.26 8,251,830 -1.77(-3.21%)
Apr 19, 2018 55.15 55.27 53.95 55.03 4,554,060 -0.42(-0.75%)
Apr 18, 2018 55.60 56.39 54.84 55.44 3,872,360 -0.19(-0.35%)
Apr 17, 2018 54.40 56.00 54.25 55.64 3,647,170 +1.10(+2.02%)
Apr 16, 2018 54.33 55.12 53.76 54.54 3,621,425 -0.06(-0.11%)
Apr 13, 2018 55.40 55.55 53.97 54.60 4,354,055 -0.56(-1.02%)
Apr 12, 2018 55.20 55.75 54.44 55.16 6,278,220 -1.19(-2.10%)
Apr 11, 2018 56.14 57.40 56.00 56.35 2,531,595 -0.15(-0.27%)
Apr 10, 2018 57.45 57.89 55.64 56.50 5,106,780 +0.40(+0.71%)
Apr 09, 2018 55.13 57.52 55.04 56.10 5,206,865 +1.55(+2.85%)
Apr 06, 2018 54.84 55.93 54.10 54.55 3,157,600 -1.07(-1.92%)
Apr 05, 2018 55.69 56.50 55.27 55.61 4,036,330 +0.22(+0.40%)
Apr 04, 2018 52.80 55.58 52.38 55.39 4,920,555 +1.15(+2.12%)
Apr 03, 2018 55.64 56.01 53.80 54.24 6,103,130 -0.93(-1.68%)
Apr 02, 2018 56.40 57.11 54.58 55.17 3,544,480 -0.91(-1.62%)
Mar 29, 2018 56.08 56.08 56.08 0 +1.17(+2.13%)
Mar 28, 2018 56.52 56.52 54.12 54.91 10,619,915 -1.24(-2.22%)
Mar 27, 2018 59.48 59.48 55.79 56.15 9,132,390 -3.32(-5.59%)
Mar 26, 2018 60.54 60.54 57.96 59.48 5,164,110 +0.34(+0.58%)
Mar 23, 2018 60.37 60.79 59.07 59.13 3,488,950 -1.37(-2.26%)
Mar 22, 2018 62.40 62.95 59.94 60.50 7,073,285 -3.45(-5.40%)
Mar 21, 2018 62.76 64.37 62.20 63.95 4,694,185 +1.03(+1.64%)
Mar 20, 2018 63.59 64.00 62.24 62.92 3,331,930 -0.67(-1.05%)
Mar 19, 2018 64.01 64.87 62.06 63.59 7,013,545 -1.80(-2.75%)
Mar 16, 2018 64.83 65.68 64.62 65.39 8,573,570 +0.27(+0.42%)
Mar 15, 2018 63.58 65.80 63.40 65.12 7,634,760 +2.28(+3.63%)
Mar 14, 2018 62.87 63.64 62.44 62.83 4,651,570 +0.51(+0.82%)
Mar 13, 2018 62.91 63.46 61.20 62.32 4,541,690 -0.53(-0.85%)
Mar 12, 2018 62.51 63.55 62.39 62.86 4,068,210 +0.35(+0.56%)
Mar 09, 2018 62.89 63.76 62.26 62.51 5,170,845 -0.18(-0.29%)
Mar 08, 2018 61.78 62.84 61.43 62.69 8,654,620 +1.43(+2.33%)
Mar 07, 2018 59.42 61.46 59.34 61.26 4,685,730 +1.12(+1.87%)
Mar 06, 2018 59.68 60.29 59.41 60.14 4,593,215 +1.18(+2.01%)
Mar 05, 2018 57.80 59.24 57.80 58.96 5,594,410 +1.21(+2.10%)
Mar 02, 2018 56.63 57.94 55.81 57.74 7,319,840 +0.43(+0.75%)
Mar 01, 2018 58.80 59.04 56.80 57.31 7,662,150 -1.36(-2.32%)
Feb 28, 2018 59.74 60.10 58.54 58.67 5,832,770 -0.59(-1.00%)
Feb 27, 2018 61.53 61.78 58.85 59.26 6,817,930 -2.45(-3.97%)
Feb 26, 2018 62.60 63.38 61.54 61.71 4,189,800 -0.62(-0.99%)
Feb 23, 2018 62.54 62.60 61.12 62.33 3,786,715 +0.44(+0.71%)
Feb 22, 2018 61.89 4,222,700 +0.54(+0.88%)
Feb 21, 2018 62.71 63.24 61.27 61.35 5,940,575 -0.81(-1.30%)
Feb 20, 2018 60.85 62.65 60.76 62.16 5,515,835 +0.67(+1.09%)
Feb 16, 2018 61.49 61.49 61.49 0 -0.43(-0.69%)
Feb 15, 2018 62.25 61.22 61.91 4,264,940 +0.70(+1.15%)
Feb 14, 2018 59.97 61.52 59.97 61.21 4,220,865 +1.19(+1.98%)
Feb 13, 2018 58.31 60.45 58.30 60.02 4,826,985 +1.04(+1.77%)
Feb 12, 2018 58.65 59.29 57.56 58.98 5,428,285 +0.65(+1.12%)
Feb 09, 2018 58.34 59.33 56.77 58.33 12,109,495 +0.40(+0.70%)
Feb 08, 2018 58.88 63.00 57.93 57.92 15,270,420 -3.88(-6.28%)
Feb 07, 2018 62.37 62.95 61.42 61.80 8,583,705 -0.97(-1.54%)
Feb 06, 2018 61.10 63.32 60.92 62.77 8,164,970 -0.44(-0.69%)
Feb 05, 2018 63.00 65.10 62.70 63.21 7,643,860 -0.27(-0.43%)
Feb 02, 2018 63.00 64.25 62.33 63.48 5,923,270 +0.27(+0.42%)
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.