Netease Inc ADR (NQ: NTES )

110.17 USD +0.05 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.291 2.337 2.291 2.333 4,049,610 +0.04(+1.61%)
Nov 26, 2003 2.308 2.345 2.251 2.296 12,713,070 +0.01(+0.44%)
Nov 25, 2003 2.275 2.337 2.267 2.285 20,857,465 +0.04(+1.65%)
Nov 24, 2003 2.111 2.254 2.102 2.248 19,975,440 +0.18(+8.60%)
Nov 21, 2003 2.090 2.135 2.053 2.071 11,822,495 -0.02(-0.93%)
Nov 20, 2003 2.033 2.155 2.026 2.090 25,146,955 +0.04(+1.95%)
Nov 19, 2003 2.044 2.063 2.001 2.050 15,312,055 +0.03(+1.49%)
Nov 18, 2003 2.077 2.122 2.015 2.020 16,752,250 -0.01(-0.47%)
Nov 17, 2003 2.011 2.111 1.975 2.030 20,749,990 -0.02(-1.05%)
Nov 14, 2003 2.118 2.145 2.035 2.051 10,479,760 -0.05(-2.59%)
Nov 13, 2003 2.131 2.183 2.095 2.106 13,083,795 -0.03(-1.59%)
Nov 12, 2003 2.050 2.161 2.040 2.139 21,309,535 +0.10(+4.98%)
Nov 11, 2003 2.112 2.144 2.025 2.038 20,013,815 -0.08(-3.98%)
Nov 10, 2003 2.204 2.225 2.112 2.123 17,948,860 -0.04(-1.85%)
Nov 07, 2003 2.100 2.228 2.040 2.163 37,048,365 +0.06(+3.07%)
Nov 06, 2003 2.201 2.216 2.083 2.098 23,452,525 -0.09(-4.07%)
Nov 05, 2003 2.275 2.318 2.172 2.187 21,808,405 -0.07(-3.14%)
Nov 04, 2003 2.248 2.361 2.225 2.258 32,780,690 -0.01(-0.59%)
Nov 03, 2003 2.317 2.337 2.250 2.272 23,436,215 -0.00(-0.04%)
Oct 31, 2003 2.280 2.373 2.240 2.272 41,926,580 -0.04(-1.71%)
Oct 30, 2003 2.532 2.579 2.292 2.312 49,785,200 -0.22(-8.68%)
Oct 29, 2003 2.638 2.709 2.451 2.532 98,856,030 -0.74(-22.60%)
Oct 27, 2003 3.348 3.348 3.208 3.272 23,734,000 +0.04(+1.36%)
Oct 24, 2003 3.000 3.273 2.995 3.228 39,232,500 +0.29(+9.78%)
Oct 23, 2003 2.985 3.072 2.808 2.940 34,487,000 -0.06(-2.10%)
Oct 22, 2003 2.945 3.104 2.922 3.003 34,724,000 +0.03(+0.94%)
Oct 21, 2003 3.397 3.478 2.970 2.975 51,310,830 -0.40(-11.92%)
Oct 20, 2003 3.243 3.393 3.170 3.377 22,722,210 +0.18(+5.70%)
Oct 17, 2003 3.347 3.362 3.172 3.196 20,143,420 -0.16(-4.84%)
Oct 16, 2003 3.207 3.367 3.130 3.358 21,998,870 +0.15(+4.71%)
Oct 15, 2003 3.450 3.455 3.155 3.207 22,020,245 -0.20(-5.95%)
Oct 14, 2003 3.463 3.509 3.388 3.410 15,198,455 -0.09(-2.57%)
Oct 13, 2003 3.576 3.583 3.440 3.500 13,700,175 -0.01(-0.38%)
Oct 10, 2003 3.430 3.527 3.370 3.514 21,375,140 +0.12(+3.54%)
Oct 09, 2003 3.487 3.600 3.350 3.393 28,475,860 +0.00(+0.03%)
Oct 08, 2003 3.300 3.425 3.220 3.393 19,813,610 +0.10(+3.05%)
Oct 07, 2003 3.289 3.369 3.216 3.292 18,217,020 -0.02(-0.53%)
Oct 06, 2003 3.138 3.310 3.120 3.309 14,859,400 +0.22(+7.00%)
Oct 03, 2003 3.062 3.140 3.000 3.093 23,405,535 +0.14(+4.87%)
Oct 02, 2003 2.744 2.988 2.743 2.950 23,401,290 +0.21(+7.49%)
Oct 01, 2003 2.830 2.868 2.625 2.744 32,986,305 -0.05(-1.75%)
Sep 30, 2003 2.940 2.979 2.787 2.793 27,329,835 -0.18(-5.94%)
Sep 29, 2003 2.748 2.979 2.588 2.970 43,528,240 +0.27(+10.12%)
Sep 26, 2003 3.055 3.108 2.606 2.696 34,802,645 -0.39(-12.78%)
Sep 25, 2003 3.257 3.283 3.083 3.091 21,493,005 -0.15(-4.54%)
Sep 24, 2003 3.379 3.456 3.239 3.239 18,035,630 -0.14(-4.16%)
Sep 23, 2003 3.320 3.428 3.252 3.379 12,314,725 +0.08(+2.33%)
Sep 22, 2003 3.124 3.308 3.103 3.302 13,211,095 +0.11(+3.51%)
Sep 19, 2003 3.217 3.241 3.155 3.190 7,153,170 -0.02(-0.58%)
Sep 18, 2003 3.062 3.227 3.050 3.208 9,342,260 +0.14(+4.65%)
Sep 17, 2003 3.110 3.145 3.030 3.066 10,326,050 -0.05(-1.59%)
Sep 16, 2003 3.082 3.120 3.010 3.115 13,248,680 +0.06(+2.08%)
Sep 15, 2003 2.984 3.068 2.981 3.052 9,675,500 +0.09(+3.02%)
Sep 12, 2003 2.933 2.982 2.900 2.962 6,168,500 +0.03(+1.02%)
Sep 11, 2003 2.901 2.947 2.808 2.933 9,732,000 +0.04(+1.23%)
Sep 10, 2003 2.882 3.001 2.866 2.897 14,020,000 +0.01(+0.21%)
Sep 09, 2003 2.832 2.972 2.826 2.891 12,504,500 +0.03(+1.15%)
Sep 08, 2003 2.788 2.868 2.743 2.858 8,910,000 +0.08(+2.90%)
Sep 05, 2003 2.798 2.845 2.735 2.777 6,618,015 -0.02(-0.73%)
Sep 04, 2003 2.750 2.850 2.733 2.798 8,977,000 +0.03(+1.19%)
Sep 03, 2003 2.878 2.913 2.757 2.765 14,468,500 -0.10(-3.49%)
Sep 02, 2003 2.559 2.878 2.540 2.865 22,490,500 +0.32(+12.35%)
Aug 29, 2003 2.482 2.583 2.473 2.550 6,153,500 +0.05(+2.00%)
Aug 28, 2003 2.458 2.545 2.408 2.500 6,910,000 +0.05(+2.21%)
Aug 27, 2003 2.460 2.487 2.415 2.446 5,421,500 -0.00(-0.10%)
Aug 26, 2003 2.292 2.451 2.268 2.449 11,664,500 +0.12(+5.27%)
Aug 25, 2003 2.375 2.382 2.300 2.326 6,881,500 -0.07(-2.76%)
Aug 22, 2003 2.449 2.474 2.371 2.392 9,359,500 -0.04(-1.54%)
Aug 21, 2003 2.595 2.595 2.425 2.429 17,850,500 -0.13(-5.10%)
Aug 20, 2003 2.321 2.574 2.305 2.560 15,321,000 +0.16(+6.53%)
Aug 19, 2003 2.453 2.483 2.368 2.403 10,444,500 -0.01(-0.41%)
Aug 18, 2003 2.249 2.450 2.240 2.413 13,177,500 +0.19(+8.40%)
Aug 15, 2003 2.216 2.272 2.155 2.226 3,495,000 +0.01(+0.25%)
Aug 14, 2003 2.269 2.272 2.192 2.220 6,527,000 -0.04(-1.99%)
Aug 13, 2003 2.270 2.303 2.243 2.265 7,535,000 -0.00(-0.13%)
Aug 12, 2003 2.230 2.275 2.175 2.268 6,857,500 +0.02(+0.93%)
Aug 11, 2003 2.275 2.316 2.192 2.248 13,681,500 +0.01(+0.36%)
Aug 08, 2003 2.150 2.248 1.941 2.240 29,283,500 +0.12(+5.86%)
Aug 07, 2003 2.138 2.175 2.017 2.115 15,997,500 -0.10(-4.58%)
Aug 06, 2003 2.345 2.357 2.173 2.217 11,705,500 -0.10(-4.23%)
Aug 05, 2003 2.357 2.460 2.285 2.315 12,083,500 -0.02(-0.96%)
Aug 04, 2003 2.386 2.395 2.260 2.337 12,106,500 -0.07(-2.87%)
Aug 01, 2003 2.523 2.543 2.480 2.406 9,108,010 -0.12(-4.62%)
Jul 31, 2003 2.518 2.563 2.450 2.523 13,035,000 +0.01(+0.52%)
Jul 30, 2003 2.515 2.543 2.440 2.510 12,038,500 -0.03(-1.10%)
Jul 29, 2003 2.572 2.611 2.459 2.538 44,968,000 +0.32(+14.30%)
Jul 28, 2003 2.159 2.259 2.125 2.220 21,990,000 +0.12(+5.56%)
Jul 25, 2003 2.062 2.111 1.955 2.103 13,095,500 +0.06(+2.99%)
Jul 24, 2003 1.887 2.049 1.850 2.042 20,408,000 +0.26(+14.56%)
Jul 23, 2003 1.765 1.812 1.737 1.783 11,749,000 -0.09(-5.04%)
Jul 22, 2003 1.946 1.961 1.808 1.877 7,777,500 -0.04(-1.96%)
Jul 21, 2003 1.945 2.002 1.886 1.915 9,035,000 -0.03(-1.36%)
Jul 18, 2003 1.790 1.948 1.754 1.942 11,098,500 +0.20(+11.29%)
Jul 17, 2003 1.817 1.888 1.695 1.744 15,997,500 -0.18(-9.26%)
Jul 16, 2003 1.959 1.959 1.865 1.922 5,863,000 -0.01(-0.57%)
Jul 15, 2003 2.015 2.022 1.915 1.933 8,797,500 -0.07(-3.28%)
Jul 14, 2003 2.067 2.083 1.976 1.999 10,377,500 +0.01(+0.35%)
Jul 11, 2003 1.915 1.995 1.823 1.992 12,510,330 +0.09(+4.59%)
Jul 10, 2003 2.022 2.083 1.896 1.905 14,415,500 -0.17(-8.22%)
Jul 09, 2003 1.950 2.086 1.925 2.075 13,273,000 +0.14(+7.10%)
Jul 08, 2003 1.955 1.997 1.907 1.938 17,435,000 -0.02(-1.02%)
Jul 07, 2003 1.909 1.960 1.854 1.958 8,805,000 +0.08(+4.04%)
Jul 03, 2003 1.821 1.893 1.788 1.881 4,745,000 +0.04(+1.98%)
Jul 02, 2003 1.951 1.970 1.837 1.845 12,836,000 -0.06(-3.25%)
Jul 01, 2003 1.835 1.907 1.737 1.907 14,998,500 +0.08(+4.58%)
Jun 30, 2003 1.737 1.867 1.700 1.823 15,636,170 +0.12(+7.26%)
Jun 27, 2003 1.766 1.820 1.675 1.700 12,744,500 -0.04(-2.47%)
Jun 26, 2003 1.585 1.758 1.582 1.743 11,154,000 +0.17(+10.49%)
Jun 25, 2003 1.515 1.602 1.506 1.577 7,065,500 +0.06(+3.95%)
Jun 24, 2003 1.456 1.548 1.420 1.518 6,894,000 +0.04(+2.78%)
Jun 23, 2003 1.573 1.605 1.409 1.476 11,699,000 -0.10(-6.28%)
Jun 20, 2003 1.544 1.647 1.498 1.575 13,239,000 +0.06(+3.65%)
Jun 19, 2003 1.654 1.703 1.481 1.520 13,763,500 -0.14(-8.52%)
Jun 18, 2003 1.718 1.750 1.638 1.661 14,674,500 -0.15(-8.05%)
Jun 17, 2003 1.825 1.840 1.762 1.807 6,803,000 +0.02(+1.01%)
Jun 16, 2003 1.700 1.792 1.604 1.789 9,848,500 +0.10(+6.17%)
Jun 13, 2003 1.738 1.760 1.662 1.685 4,563,000 -0.06(-3.30%)
Jun 12, 2003 1.738 1.774 1.693 1.742 7,595,500 +0.03(+1.49%)
Jun 11, 2003 1.663 1.725 1.620 1.717 6,450,000 +0.06(+3.90%)
Jun 10, 2003 1.633 1.683 1.603 1.653 5,932,000 +0.04(+2.48%)
Jun 09, 2003 1.623 1.658 1.560 1.613 6,157,160 -0.01(-0.65%)
Jun 06, 2003 1.745 1.745 1.600 1.623 8,584,000 -0.08(-4.59%)
Jun 05, 2003 1.663 1.745 1.655 1.701 9,173,500 +0.01(+0.83%)
Jun 04, 2003 1.668 1.725 1.540 1.687 15,341,000 +0.04(+2.52%)
Jun 03, 2003 1.467 1.661 1.456 1.645 13,205,000 +0.16(+10.44%)
Jun 02, 2003 1.665 1.672 1.485 1.490 9,698,000 -0.12(-7.74%)
May 30, 2003 1.675 1.681 1.590 1.615 7,635,000 -0.01(-0.77%)
May 29, 2003 1.605 1.663 1.583 1.627 8,016,000 +0.04(+2.84%)
May 28, 2003 1.675 1.690 1.559 1.583 13,471,500 -0.03(-2.10%)
May 27, 2003 1.435 1.623 1.431 1.617 14,525,500 +0.13(+8.86%)
May 23, 2003 1.390 1.488 1.366 1.485 11,838,000 +0.12(+9.03%)
May 22, 2003 1.260 1.370 1.242 1.362 10,086,000 +0.13(+10.28%)
May 21, 2003 1.240 1.256 1.208 1.235 6,076,500 -0.03(-2.56%)
May 20, 2003 1.371 1.390 1.236 1.268 11,028,000 -0.08(-5.76%)
May 19, 2003 1.376 1.409 1.281 1.345 10,769,500 -0.07(-5.15%)
May 16, 2003 1.385 1.446 1.365 1.418 4,681,000 +0.03(+2.35%)
May 15, 2003 1.437 1.442 1.345 1.385 6,985,500 -0.03(-2.12%)
May 14, 2003 1.383 1.429 1.344 1.415 7,903,000 +0.07(+4.93%)
May 13, 2003 1.242 1.349 1.238 1.349 7,614,500 +0.08(+6.22%)
May 12, 2003 1.228 1.287 1.206 1.270 6,711,000 +0.04(+3.42%)
May 09, 2003 1.242 1.252 1.212 1.228 3,339,000 +0.01(+0.53%)
May 08, 2003 1.226 1.253 1.202 1.222 3,936,000 -0.01(-1.01%)
May 07, 2003 1.220 1.299 1.210 1.234 9,387,500 -0.02(-1.59%)
May 06, 2003 1.333 1.346 1.188 1.254 14,326,000 -0.08(-5.96%)
May 05, 2003 1.230 1.334 1.195 1.333 13,171,500 +0.14(+11.87%)
May 02, 2003 1.099 1.222 1.099 1.192 11,013,000 +0.09(+8.56%)
May 01, 2003 1.065 1.105 1.050 1.098 4,658,000 +0.01(+0.97%)
Apr 30, 2003 1.063 1.105 1.034 1.087 4,821,000 +0.02(+1.97%)
Apr 29, 2003 1.115 1.122 1.038 1.067 15,379,000 +0.06(+5.49%)
Apr 28, 2003 0.9550 1.030 0.8660 1.011 17,763,500 +0.04(+4.33%)
Apr 25, 2003 1.170 1.170 0.9655 0.9690 15,130,500 -0.15(-13.13%)
Apr 24, 2003 1.026 1.147 1.012 1.115 11,054,000 +0.09(+8.94%)
Apr 23, 2003 1.062 1.096 1.000 1.024 7,708,000 -0.02(-2.01%)
Apr 22, 2003 1.130 1.170 1.038 1.045 13,752,000 -0.08(-6.70%)
Apr 21, 2003 1.057 1.139 1.042 1.120 8,054,000 +0.08(+7.95%)
Apr 17, 2003 1.003 1.054 0.9875 1.038 4,160,500 +0.03(+2.72%)
Apr 16, 2003 1.040 1.062 1.006 1.010 8,378,000 -0.00(-0.25%)
Apr 15, 2003 0.9660 1.016 0.9455 1.012 6,533,000 +0.05(+4.87%)
Apr 14, 2003 0.9730 1.000 0.9585 0.9655 4,302,000 +0.00(+0.31%)
Apr 11, 2003 0.9795 0.9900 0.9340 0.9625 5,562,500 +0.02(+1.69%)
Apr 10, 2003 0.8875 0.9550 0.8290 0.9465 7,463,500 +0.07(+8.17%)
Apr 09, 2003 0.9425 0.9450 0.8625 0.8750 6,433,500 -0.06(-6.62%)
Apr 08, 2003 0.9450 0.9725 0.9125 0.9370 5,892,500 -0.00(-0.27%)
Apr 07, 2003 0.9250 0.9605 0.9050 0.9395 10,497,500 +0.09(+10.66%)
Apr 04, 2003 0.8490 0.8595 0.8200 0.8490 5,268,500 +0.03(+3.47%)
Apr 03, 2003 0.7905 0.8225 0.7550 0.8205 4,360,500 +0.05(+6.70%)
Apr 02, 2003 0.7890 0.8075 0.7590 0.7690 3,104,500 +0.01(+1.90%)
Apr 01, 2003 0.7525 0.7735 0.7170 0.7547 4,585,500 +0.01(+0.96%)
Mar 31, 2003 0.8045 0.8245 0.7266 0.7475 6,484,380 -0.09(-10.48%)
Mar 28, 2003 0.8675 0.8715 0.8315 0.8350 2,722,755 -0.02(-2.45%)
Mar 27, 2003 0.8125 0.8860 0.8080 0.8560 12,523,880 +0.03(+3.13%)
Mar 26, 2003 0.7115 0.8310 0.7100 0.8300 9,933,005 +0.12(+16.90%)
Mar 25, 2003 0.6800 0.7300 0.6705 0.7100 2,302,625 +0.03(+3.95%)
Mar 24, 2003 0.7250 0.7250 0.6805 0.6830 3,227,455 -0.07(-8.87%)
Mar 21, 2003 0.7350 0.7595 0.7300 0.7495 3,439,750 +0.02(+2.67%)
Mar 20, 2003 0.7035 0.7395 0.7000 0.7300 2,081,205 +0.01(+1.53%)
Mar 19, 2003 0.6860 0.7315 0.6775 0.7190 2,940,365 +0.04(+6.52%)
Mar 18, 2003 0.6845 0.6960 0.6595 0.6750 2,037,315 +0.00(+0.37%)
Mar 17, 2003 0.6000 0.6820 0.5900 0.6725 5,451,485 +0.06(+10.16%)
Mar 14, 2003 0.5915 0.6130 0.5860 0.6105 4,002,415 +0.03(+5.53%)
Mar 13, 2003 0.6150 0.6250 0.5600 0.5785 8,020,500 -0.01(-1.28%)
Mar 12, 2003 0.5315 0.5950 0.5250 0.5860 7,888,000 +0.05(+9.74%)
Mar 11, 2003 0.5055 0.5395 0.5055 0.5340 3,886,000 +0.02(+4.71%)
Mar 10, 2003 0.5225 0.5275 0.5054 0.5100 2,764,000 -0.02(-2.86%)
Mar 07, 2003 0.5345 0.5495 0.5210 0.5250 4,492,000 -0.02(-4.46%)
Mar 06, 2003 0.5645 0.5675 0.5375 0.5495 2,623,500 -0.00(-0.81%)
Mar 05, 2003 0.5375 0.5650 0.5160 0.5540 5,294,000 +0.00(+0.73%)
Mar 04, 2003 0.6000 0.6025 0.5400 0.5500 6,038,000 -0.06(-9.17%)
Mar 03, 2003 0.6075 0.6260 0.6000 0.6055 3,139,500 +0.00(+0.41%)
Feb 28, 2003 0.6115 0.6455 0.5955 0.6030 4,828,500 +0.00(+0.75%)
Feb 27, 2003 0.6105 0.6535 0.5920 0.5985 6,405,000 -0.03(-4.92%)
Feb 26, 2003 0.7650 0.7875 0.6295 0.6295 15,157,000 -0.11(-15.22%)
Feb 25, 2003 0.7305 0.7550 0.7275 0.7425 2,916,000 +0.01(+1.57%)
Feb 24, 2003 0.7325 0.7750 0.7250 0.7310 3,495,000 +0.00(+0.55%)
Feb 21, 2003 0.7225 0.7365 0.7050 0.7270 2,252,000 +0.00(+0.48%)
Feb 20, 2003 0.7400 0.7550 0.7125 0.7235 1,879,500 -0.01(-0.96%)
Feb 19, 2003 0.7370 0.7485 0.7100 0.7305 3,161,000 -0.00(-0.20%)
Feb 18, 2003 0.6760 0.7400 0.6595 0.7320 5,115,500 +0.08(+12.62%)
Feb 14, 2003 0.5815 0.6655 0.5805 0.6500 4,871,000 +0.05(+7.44%)
Feb 13, 2003 0.6475 0.6505 0.5705 0.6050 8,664,500 -0.05(-6.92%)
Feb 12, 2003 0.6670 0.6900 0.6400 0.6500 3,296,000 -0.04(-5.87%)
Feb 11, 2003 0.6600 0.6950 0.6475 0.6905 2,168,000 +0.03(+4.23%)
Feb 10, 2003 0.6950 0.7000 0.6575 0.6625 3,125,500 -0.03(-3.92%)
Feb 07, 2003 0.7255 0.7365 0.6810 0.6895 2,402,000 -0.04(-5.54%)
Feb 06, 2003 0.7490 0.7490 0.7160 0.7299 2,368,000 -0.01(-1.89%)
Feb 05, 2003 0.7765 0.7870 0.7355 0.7440 1,222,500 -0.02(-3.06%)
Feb 04, 2003 0.7585 0.7725 0.7385 0.7675 1,411,500 -0.01(-1.10%)
Feb 03, 2003 0.7325 0.7915 0.7290 0.7760 2,569,500 +0.04(+5.94%)
Jan 31, 2003 0.7340 0.7495 0.7025 0.7325 2,810,500 -0.00(-0.27%)
Jan 30, 2003 0.7895 0.8075 0.7300 0.7345 1,814,555 -0.05(-6.97%)
Jan 29, 2003 0.7015 0.7995 0.6855 0.7895 3,563,000 +0.07(+10.34%)
Jan 28, 2003 0.7330 0.7825 0.6625 0.7155 4,815,500 -0.01(-1.51%)
Jan 27, 2003 0.7950 0.8065 0.7180 0.7265 3,636,500 -0.08(-9.41%)
Jan 24, 2003 0.8285 0.8285 0.7895 0.8020 2,074,500 -0.02(-2.20%)
Jan 23, 2003 0.8375 0.8475 0.7950 0.8200 2,027,000 -0.01(-1.09%)
Jan 22, 2003 0.8825 0.8825 0.8100 0.8290 4,149,000 -0.05(-6.06%)
Jan 21, 2003 0.8725 0.8950 0.8530 0.8825 4,745,500 +0.07(+8.02%)
Jan 17, 2003 0.7705 0.8230 0.7690 0.8170 4,827,000 +0.02(+2.77%)
Jan 16, 2003 0.7140 0.8000 0.7130 0.7950 4,314,000 +0.08(+10.49%)
Jan 15, 2003 0.7445 0.7500 0.7025 0.7195 2,232,500 -0.03(-3.55%)
Jan 14, 2003 0.7570 0.7720 0.7355 0.7460 1,949,500 -0.02(-2.48%)
Jan 13, 2003 0.7820 0.7820 0.7550 0.7650 2,228,500 +0.01(+1.32%)
Jan 10, 2003 0.7580 0.7750 0.7350 0.7550 2,940,500 -0.02(-2.58%)
Jan 09, 2003 0.7900 0.7960 0.7660 0.7750 2,623,000 +0.01(+1.37%)
Jan 08, 2003 0.7595 0.7710 0.7495 0.7645 3,508,000 -0.01(-1.42%)
Jan 07, 2003 0.7960 0.8075 0.7300 0.7755 6,692,500 +0.01(+1.64%)
Jan 06, 2003 0.6675 0.7800 0.6620 0.7630 9,308,500 +0.11(+16.13%)
Jan 03, 2003 0.6140 0.6600 0.5905 0.6570 2,840,000 +0.05(+8.60%)
Jan 02, 2003 0.5855 0.6145 0.5700 0.6050 2,308,000 +0.03(+5.68%)
Dec 31, 2002 0.5810 0.5950 0.5375 0.5725 3,572,500 -0.00(-0.52%)
Dec 30, 2002 0.5695 0.5825 0.5395 0.5755 3,127,000 +0.00(+0.79%)
Dec 27, 2002 0.6140 0.6185 0.5675 0.5710 3,715,500 -0.05(-7.53%)
Dec 26, 2002 0.6435 0.6605 0.6130 0.6175 2,369,500 -0.02(-3.52%)
Dec 24, 2002 0.6500 0.6625 0.6200 0.6400 1,548,000 -0.01(-1.92%)
Dec 23, 2002 0.5450 0.6870 0.5290 0.6525 4,809,500 +0.05(+8.03%)
Dec 20, 2002 0.5450 0.6145 0.5290 0.6040 5,573,500 +0.08(+15.16%)
Dec 19, 2002 0.4985 0.5415 0.4775 0.5245 2,942,000 +0.03(+5.22%)
Dec 18, 2002 0.5475 0.5500 0.4900 0.4985 4,487,500 -0.06(-10.58%)
Dec 17, 2002 0.4815 0.5600 0.4750 0.5575 5,386,500 +0.08(+15.90%)
Dec 16, 2002 0.4450 0.4825 0.4450 0.4810 1,235,000 +0.04(+8.09%)
Dec 13, 2002 0.4400 0.4500 0.4250 0.4450 750,000 +0.00(+0.55%)
Dec 12, 2002 0.4205 0.4550 0.4010 0.4425 1,198,000 +0.03(+7.28%)
Dec 11, 2002 0.4050 0.4195 0.3945 0.4125 899,500 +0.01(+1.98%)
Dec 10, 2002 0.4000 0.4075 0.3825 0.4045 1,755,500 +0.00(+1.13%)
Dec 09, 2002 0.4155 0.4220 0.3850 0.4000 2,015,000 -0.01(-3.15%)
Dec 06, 2002 0.4010 0.4220 0.4010 0.4130 821,000 +0.01(+1.72%)
Dec 05, 2002 0.4295 0.4325 0.4050 0.4060 891,500 -0.02(-4.47%)
Dec 04, 2002 0.4275 0.4410 0.4000 0.4250 1,753,000 -0.01(-2.30%)
Dec 03, 2002 0.4320 0.4540 0.4250 0.4350 1,792,000 +0.00(+0.93%)
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.