Netease Inc ADR (NQ: NTES )

103.40 -0.29 (-0.28%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 45.07 45.92 44.87 45.60 5,157,617 +1.09(+2.45%)
Jun 28, 2018 43.68 44.70 43.09 44.51 5,116,666 +0.50(+1.14%)
Jun 27, 2018 45.22 45.50 43.77 44.01 4,887,548 -1.10(-2.45%)
Jun 26, 2018 45.04 45.75 44.76 45.12 6,694,845 +0.30(+0.66%)
Jun 25, 2018 45.87 46.25 44.22 44.82 7,215,790 -2.00(-4.27%)
Jun 22, 2018 46.24 47.08 46.04 46.82 5,326,238 +0.94(+2.05%)
Jun 21, 2018 45.59 46.41 45.23 45.88 3,807,554 -0.13(-0.28%)
Jun 20, 2018 45.74 46.26 44.81 46.01 5,239,373 +1.03(+2.29%)
Jun 19, 2018 45.57 43.81 44.98 5,898,024 -0.57(-1.26%)
Jun 18, 2018 45.26 45.65 44.87 45.55 5,164,232 -0.45(-0.99%)
Jun 15, 2018 46.16 46.03 46.00 9,520,845 -0.03(-0.06%)
Jun 14, 2018 45.92 46.22 45.39 46.03 4,961,858 -0.03(-0.07%)
Jun 13, 2018 46.75 47.43 45.62 46.06 5,937,234 -0.40(-0.87%)
Jun 12, 2018 46.15 47.71 46.08 46.46 10,300,762 +0.77(+1.67%)
Jun 11, 2018 44.27 46.21 44.20 45.70 11,020,741 +1.74(+3.95%)
Jun 08, 2018 42.74 44.04 42.15 43.96 6,554,004 +0.71(+1.65%)
Jun 07, 2018 42.86 43.62 42.78 43.25 5,963,280 +0.31(+0.71%)
Jun 06, 2018 42.24 42.94 5,977,525 -0.08(-0.18%)
Jun 05, 2018 43.32 43.32 42.51 43.02 6,099,661 +0.17(+0.40%)
Jun 04, 2018 42.35 43.08 42.15 42.85 7,109,478 +0.89(+2.12%)
Jun 01, 2018 41.39 42.39 41.17 41.96 6,006,519 +0.75(+1.82%)
May 31, 2018 40.85 41.32 40.73 41.21 5,798,837 +0.28(+0.68%)
May 30, 2018 41.54 41.63 40.54 40.93 6,275,438 -0.59(-1.43%)
May 29, 2018 40.96 41.90 40.93 41.52 9,112,347 +0.31(+0.76%)
May 25, 2018 41.21 41.21 41.21 0 +1.00(+2.48%)
May 24, 2018 41.85 41.96 40.09 40.21 11,615,935 -1.71(-4.09%)
May 23, 2018 42.01 42.87 41.63 41.93 6,306,746 -0.51(-1.21%)
May 22, 2018 41.92 43.18 41.92 42.44 7,582,467 +0.32(+0.77%)
May 21, 2018 44.52 44.69 41.73 42.12 12,133,410 -2.30(-5.17%)
May 18, 2018 43.85 44.93 43.85 44.41 6,082,309 +0.03(+0.07%)
May 17, 2018 45.23 45.47 43.29 44.38 27,486,288 -3.58(-7.46%)
May 16, 2018 48.06 48.58 47.52 47.96 9,930,879 -0.06(-0.13%)
May 15, 2018 48.11 48.56 47.08 48.02 5,827,512 -0.58(-1.19%)
May 14, 2018 48.53 48.88 48.08 48.60 5,505,313 +0.33(+0.69%)
May 11, 2018 48.59 48.68 47.69 48.27 3,948,024 +0.15(+0.31%)
May 10, 2018 47.12 48.33 47.09 48.12 5,277,636 +1.25(+2.67%)
May 09, 2018 46.51 47.16 46.43 46.87 3,553,735 +0.32(+0.69%)
May 08, 2018 46.07 46.76 46.01 46.55 3,896,400 +0.47(+1.02%)
May 07, 2018 45.65 46.28 45.57 46.08 3,809,646 +0.72(+1.59%)
May 04, 2018 44.72 45.67 43.99 45.36 5,410,440 +0.43(+0.95%)
May 03, 2018 45.80 46.18 44.85 44.93 6,434,868 -1.00(-2.18%)
May 02, 2018 46.94 46.97 45.80 45.94 4,756,934 -1.11(-2.37%)
May 01, 2018 46.45 47.34 46.43 47.05 2,707,760 +0.70(+1.51%)
Apr 30, 2018 46.15 47.04 46.07 46.35 3,545,476 +0.57(+1.24%)
Apr 27, 2018 45.66 46.16 44.93 45.78 3,531,772 +0.61(+1.35%)
Apr 26, 2018 45.60 46.11 45.10 45.17 4,586,389 +0.27(+0.59%)
Apr 25, 2018 46.13 46.26 44.80 44.91 6,580,489 -0.91(-1.98%)
Apr 24, 2018 47.23 47.32 45.41 45.82 8,561,794 -1.20(-2.56%)
Apr 23, 2018 47.77 48.36 46.94 47.02 4,959,303 -1.00(-2.07%)
Apr 20, 2018 49.13 49.18 47.24 48.02 9,153,222 -1.59(-3.21%)
Apr 19, 2018 49.72 49.83 48.64 49.61 5,051,524 -0.38(-0.75%)
Apr 18, 2018 50.13 50.84 49.44 49.98 4,295,359 -0.17(-0.35%)
Apr 17, 2018 49.04 50.49 48.91 50.16 4,045,570 +0.99(+2.02%)
Apr 16, 2018 48.98 49.69 48.46 49.17 4,017,012 -0.06(-0.11%)
Apr 13, 2018 49.94 50.08 48.66 49.22 4,829,672 -0.51(-1.02%)
Apr 12, 2018 49.76 50.26 49.08 49.73 6,964,024 -1.07(-2.10%)
Apr 11, 2018 50.62 51.75 50.49 50.80 2,808,134 -0.14(-0.27%)
Apr 10, 2018 51.79 52.19 50.16 50.93 5,664,621 +0.36(+0.71%)
Apr 09, 2018 49.70 51.85 49.62 50.58 5,775,639 +1.40(+2.85%)
Apr 06, 2018 49.44 50.42 48.77 49.18 3,502,521 -0.96(-1.92%)
Apr 05, 2018 50.21 50.94 49.83 50.14 4,477,240 +0.20(+0.40%)
Apr 04, 2018 47.60 50.11 47.22 49.94 5,458,054 +1.03(+2.12%)
Apr 03, 2018 50.16 50.49 48.51 48.90 6,769,808 -0.84(-1.68%)
Apr 02, 2018 50.84 51.49 49.21 49.74 3,931,662 -0.82(-1.62%)
Mar 29, 2018 50.56 50.56 50.56 0 +1.05(+2.13%)
Mar 28, 2018 50.95 50.95 48.79 49.50 11,779,986 -1.12(-2.22%)
Mar 27, 2018 53.62 53.62 50.29 50.62 10,129,970 -3.00(-5.59%)
Mar 26, 2018 54.58 54.58 52.25 53.62 5,728,213 +0.31(+0.58%)
Mar 23, 2018 54.43 54.80 53.25 53.31 3,870,066 -1.24(-2.26%)
Mar 22, 2018 56.26 56.75 54.04 54.54 7,845,938 -3.11(-5.40%)
Mar 21, 2018 56.58 58.03 56.07 57.66 5,206,956 +0.93(+1.64%)
Mar 20, 2018 57.33 57.70 56.11 56.73 3,695,894 -0.60(-1.05%)
Mar 19, 2018 57.71 58.48 55.94 57.33 7,779,672 -1.62(-2.75%)
Mar 16, 2018 58.45 59.21 58.26 58.95 9,510,107 +0.25(+0.42%)
Mar 15, 2018 57.32 59.32 57.16 58.70 8,468,746 +2.06(+3.63%)
Mar 14, 2018 56.68 57.37 56.29 56.65 5,159,686 +0.46(+0.82%)
Mar 13, 2018 56.71 57.21 55.18 56.19 5,037,803 -0.48(-0.85%)
Mar 12, 2018 56.35 57.29 56.25 56.67 4,512,602 +0.32(+0.56%)
Mar 09, 2018 56.69 57.48 56.13 56.35 5,735,684 -0.17(-0.29%)
Mar 08, 2018 55.70 56.65 55.38 56.52 9,600,011 +1.29(+2.33%)
Mar 07, 2018 53.57 55.40 53.50 55.23 5,197,577 +1.01(+1.87%)
Mar 06, 2018 53.80 54.36 53.56 54.22 5,094,956 +1.07(+2.01%)
Mar 05, 2018 52.11 53.40 52.11 53.15 6,205,517 +1.09(+2.10%)
Mar 02, 2018 51.06 52.23 50.32 52.06 8,119,425 +0.39(+0.75%)
Mar 01, 2018 53.01 53.23 51.21 51.67 8,499,128 -1.23(-2.32%)
Feb 28, 2018 53.86 54.18 52.78 52.89 6,469,915 -0.53(-1.00%)
Feb 27, 2018 55.47 55.70 53.06 53.43 7,562,689 -2.21(-3.97%)
Feb 26, 2018 56.44 57.14 55.48 55.63 4,647,474 -0.56(-0.99%)
Feb 23, 2018 56.38 56.44 55.10 56.19 4,200,358 +0.40(+0.71%)
Feb 22, 2018 55.79 4,683,968 +0.55(+1.00%)
Feb 21, 2018 56.47 56.94 55.17 55.24 6,597,670 -0.73(-1.30%)
Feb 20, 2018 54.79 56.41 54.71 55.97 6,125,949 +0.60(+1.09%)
Feb 16, 2018 55.36 55.36 55.36 0 -0.38(-0.69%)
Feb 15, 2018 56.05 55.12 55.75 4,736,691 +0.63(+1.15%)
Feb 14, 2018 54.00 55.40 54.00 55.11 4,687,740 +1.07(+1.98%)
Feb 13, 2018 52.50 54.43 52.49 54.04 5,360,904 +0.94(+1.77%)
Feb 12, 2018 52.81 53.38 51.83 53.11 6,028,715 +0.59(+1.12%)
Feb 09, 2018 52.53 53.42 51.11 52.52 13,448,943 +0.36(+0.70%)
Feb 08, 2018 53.02 56.73 52.16 52.15 16,959,502 -3.49(-6.27%)
Feb 07, 2018 56.16 56.68 55.30 55.65 9,533,160 -0.87(-1.54%)
Feb 06, 2018 55.01 57.01 54.85 56.52 9,068,108 -0.39(-0.69%)
Feb 05, 2018 56.73 58.62 56.46 56.91 8,489,358 -0.25(-0.43%)
Feb 02, 2018 56.73 57.85 56.12 57.16 6,578,451 +0.24(+0.42%)
Feb 01, 2018 57.28 58.01 56.43 56.92 5,763,401 -0.74(-1.28%)
Jan 31, 2018 58.93 59.16 57.62 57.65 5,871,424 -0.48(-0.82%)
Jan 30, 2018 58.24 58.32 57.05 58.13 6,491,407 -0.70(-1.19%)
Jan 29, 2018 61.77 61.77 58.75 58.83 10,766,916 -1.66(-2.74%)
Jan 26, 2018 59.59 61.41 59.58 60.49 8,092,275 +1.14(+1.92%)
Jan 25, 2018 58.95 59.87 58.56 59.35 6,238,209 +0.89(+1.53%)
Jan 24, 2018 60.42 61.91 58.01 58.46 11,127,399 -1.79(-2.97%)
Jan 23, 2018 59.86 60.81 59.25 60.25 6,831,193 +0.55(+0.93%)
Jan 22, 2018 58.66 59.71 57.81 59.70 5,648,591 +1.07(+1.83%)
Jan 19, 2018 59.45 59.76 58.18 58.63 7,850,728 +0.61(+1.04%)
Jan 18, 2018 58.56 58.56 57.03 58.02 7,302,614 -0.40(-0.68%)
Jan 17, 2018 58.32 59.03 58.03 58.42 5,728,194 +0.42(+0.72%)
Jan 16, 2018 59.86 60.32 57.65 58.00 9,001,416 -1.22(-2.05%)
Jan 12, 2018 59.22 59.22 59.22 0 +0.26(+0.44%)
Jan 11, 2018 60.41 60.86 58.67 58.96 9,948,368 -1.35(-2.24%)
Jan 10, 2018 60.31 5,080,480 -0.75(-1.22%)
Jan 09, 2018 62.84 62.85 60.57 61.06 5,865,633 -1.03(-1.66%)
Jan 08, 2018 62.18 62.66 60.62 62.09 6,956,092 +0.09(+0.15%)
Jan 05, 2018 62.98 63.03 61.45 62.00 7,931,236 +0.77(+1.25%)
Jan 04, 2018 62.08 62.67 60.62 61.23 6,962,467 -0.36(-0.58%)
Jan 03, 2018 63.03 63.13 61.37 61.59 7,979,082 -1.15(-1.83%)
Jan 02, 2018 62.67 63.19 61.95 62.73 10,696,581 +0.59(+0.96%)
Dec 29, 2017 62.14 62.14 62.14 0 -0.88(-1.39%)
Dec 28, 2017 65.09 65.34 62.17 63.02 10,334,294 -2.10(-3.23%)
Dec 27, 2017 65.20 65.53 64.48 65.12 3,139,831 +0.02(+0.02%)
Dec 26, 2017 65.34 65.91 63.45 65.11 4,692,588 -0.74(-1.12%)
Dec 22, 2017 67.65 67.71 65.38 65.84 4,122,522 -1.03(-1.54%)
Dec 21, 2017 66.93 68.01 66.65 66.87 8,052,165 +1.61(+2.46%)
Dec 20, 2017 65.11 65.42 64.02 65.27 5,329,318 +0.10(+0.15%)
Dec 19, 2017 65.26 66.69 64.65 65.17 8,366,979 -0.28(-0.42%)
Dec 18, 2017 65.03 66.55 64.85 65.44 7,646,676 +1.37(+2.14%)
Dec 15, 2017 63.96 64.21 62.87 64.07 10,346,289 -0.12(-0.18%)
Dec 14, 2017 63.93 65.50 63.85 64.19 7,189,448 -0.25(-0.38%)
Dec 13, 2017 63.03 65.64 62.94 64.43 9,051,982 +2.39(+3.85%)
Dec 12, 2017 61.55 62.43 59.71 62.04 7,505,611 -0.05(-0.07%)
Dec 11, 2017 58.55 62.11 58.38 62.09 9,838,745 +4.19(+7.23%)
Dec 08, 2017 58.79 59.31 57.65 57.90 9,442,218 +0.21(+0.36%)
Dec 07, 2017 57.78 58.26 57.00 57.69 6,247,522 +0.37(+0.65%)
Dec 06, 2017 56.19 57.90 56.19 57.32 8,136,527 +0.05(+0.09%)
Dec 05, 2017 59.07 56.95 57.26 7,761,046 -1.97(-3.32%)
Dec 04, 2017 58.71 60.49 58.29 59.23 7,456,228 +0.90(+1.55%)
Dec 01, 2017 58.46 59.18 57.47 58.33 6,575,480 -0.87(-1.46%)
Nov 30, 2017 58.18 59.57 57.30 59.19 8,433,833 +0.90(+1.55%)
Nov 29, 2017 59.41 59.51 57.17 58.29 9,561,630 -1.36(-2.28%)
Nov 28, 2017 59.73 60.48 58.67 59.65 8,150,293 -0.28(-0.46%)
Nov 27, 2017 61.27 61.65 59.76 59.93 5,480,968 -1.92(-3.10%)
Nov 24, 2017 61.45 62.35 61.23 61.85 3,928,164 -0.63(-1.00%)
Nov 22, 2017 61.82 63.86 61.82 62.48 11,193,302 +0.49(+0.78%)
Nov 21, 2017 62.62 63.95 61.79 61.99 12,192,520 +0.17(+0.27%)
Nov 20, 2017 65.04 65.22 60.83 61.82 19,362,924 -4.21(-6.38%)
Nov 17, 2017 61.09 67.40 61.09 66.03 33,668,460 +7.41(+12.65%)
Nov 16, 2017 55.85 59.69 54.82 58.62 20,336,130 +4.27(+7.86%)
Nov 15, 2017 53.37 54.68 53.19 54.35 8,485,898 +0.70(+1.31%)
Nov 14, 2017 54.01 54.24 52.86 53.65 5,945,346 -0.65(-1.19%)
Nov 13, 2017 54.11 55.43 54.08 54.29 6,332,609 -0.13(-0.23%)
Nov 10, 2017 55.63 55.87 54.32 54.42 10,888,607 -1.80(-3.19%)
Nov 09, 2017 56.16 56.87 55.17 56.22 6,151,605 -0.24(-0.42%)
Nov 08, 2017 54.98 57.62 54.80 56.45 7,974,576 +1.36(+2.48%)
Nov 07, 2017 55.43 56.01 54.95 55.09 7,944,807 -0.56(-1.00%)
Nov 06, 2017 53.90 55.70 53.55 55.65 17,659,542 +5.24(+10.40%)
Nov 03, 2017 49.41 51.29 49.41 50.40 7,791,775 +0.79(+1.60%)
Nov 02, 2017 49.53 50.69 48.90 49.61 4,912,890 +0.02(+0.05%)
Nov 01, 2017 51.04 51.14 49.51 49.59 8,556,841 -1.07(-2.11%)
Oct 31, 2017 49.41 50.85 49.35 50.66 4,661,545 +0.97(+1.96%)
Oct 30, 2017 50.46 50.74 49.43 49.68 7,089,766 -1.26(-2.48%)
Oct 27, 2017 49.70 51.10 49.24 50.95 8,345,438 +1.34(+2.71%)
Oct 26, 2017 49.77 50.01 48.73 49.60 6,491,329 +0.15(+0.31%)
Oct 25, 2017 50.31 50.97 48.86 49.45 7,886,899 -0.96(-1.90%)
Oct 24, 2017 49.59 50.99 49.16 50.41 6,385,018 +0.98(+1.98%)
Oct 23, 2017 49.49 50.04 49.05 49.43 4,668,402 -0.28(-0.56%)
Oct 20, 2017 50.13 50.66 49.64 49.71 3,474,327 -0.01(-0.03%)
Oct 19, 2017 49.41 50.27 49.09 49.72 4,097,898 -0.18(-0.37%)
Oct 18, 2017 50.49 50.49 49.67 49.90 5,883,742 -0.38(-0.76%)
Oct 17, 2017 50.89 50.92 49.79 50.28 6,118,580 -0.49(-0.97%)
Oct 16, 2017 50.67 50.92 50.25 50.77 7,388,839 +0.53(+1.05%)
Oct 13, 2017 49.10 50.27 49.02 50.25 5,404,972 +1.42(+2.90%)
Oct 12, 2017 48.35 49.33 48.35 48.83 5,008,643 +0.53(+1.10%)
Oct 11, 2017 48.12 48.37 47.69 48.30 5,888,172 -0.10(-0.20%)
Oct 10, 2017 49.92 49.93 47.85 48.39 8,503,824 -1.13(-2.29%)
Oct 09, 2017 49.77 49.77 48.97 49.53 5,366,911 -0.19(-0.38%)
Oct 06, 2017 48.78 49.74 48.78 49.72 5,276,339 +0.65(+1.31%)
Oct 05, 2017 48.68 49.20 48.22 49.07 5,438,838 +0.39(+0.80%)
Oct 04, 2017 48.71 48.71 48.24 48.68 9,291,413 -0.22(-0.46%)
Oct 03, 2017 48.15 49.37 47.92 48.90 9,972,541 +1.00(+2.09%)
Oct 02, 2017 47.64 48.01 46.99 47.90 4,908,310 +0.50(+1.05%)
Sep 29, 2017 46.21 47.69 46.06 47.40 8,046,760 +1.16(+2.51%)
Sep 28, 2017 46.03 46.46 45.50 46.24 5,403,191 -0.07(-0.16%)
Sep 27, 2017 47.18 47.18 45.84 46.31 7,107,625 -0.08(-0.17%)
Sep 26, 2017 47.62 47.76 46.36 46.39 10,541,743 -0.99(-2.09%)
Sep 25, 2017 48.33 48.51 46.54 47.38 11,106,476 -1.42(-2.92%)
Sep 22, 2017 49.57 49.95 48.16 48.80 9,253,763 -1.08(-2.16%)
Sep 21, 2017 51.09 51.18 49.45 49.88 8,362,324 -1.07(-2.09%)
Sep 20, 2017 51.80 51.91 50.40 50.95 7,305,804 -0.67(-1.29%)
Sep 19, 2017 52.79 53.10 51.39 51.62 9,982,881 -1.08(-2.05%)
Sep 18, 2017 49.86 52.75 49.75 52.70 18,312,682 +3.99(+8.20%)
Sep 15, 2017 47.98 49.47 47.20 48.71 11,911,590 +0.46(+0.96%)
Sep 14, 2017 48.41 48.69 47.80 48.24 5,614,182 -0.32(-0.65%)
Sep 13, 2017 48.66 49.05 48.43 48.56 6,288,731 -0.19(-0.40%)
Sep 12, 2017 48.87 48.92 48.47 48.76 5,559,329 -0.08(-0.17%)
Sep 11, 2017 49.59 49.73 48.63 48.84 6,152,701 -0.22(-0.45%)
Sep 08, 2017 49.16 49.80 49.01 49.06 4,675,403 -0.37(-0.75%)
Sep 07, 2017 49.05 49.52 48.54 49.43 4,481,911 +0.72(+1.49%)
Sep 06, 2017 48.68 48.99 48.39 48.71 4,332,591 +0.36(+0.74%)
Sep 05, 2017 48.29 48.85 47.67 48.35 6,108,796 -0.15(-0.30%)
Sep 01, 2017 49.66 49.66 48.20 48.49 5,153,544 -1.07(-2.16%)
Aug 31, 2017 49.57 49.95 49.24 49.56 7,013,726 +0.05(+0.10%)
Aug 30, 2017 47.97 49.67 47.92 49.51 8,646,043 +1.87(+3.93%)
Aug 29, 2017 46.88 47.79 46.62 47.64 6,580,086 -0.30(-0.63%)
Aug 28, 2017 47.99 48.06 47.19 47.94 5,715,494 -0.09(-0.19%)
Aug 25, 2017 48.91 48.93 47.85 48.04 7,794,897 -0.58(-1.19%)
Aug 24, 2017 50.06 50.08 48.00 48.62 8,915,870 -0.98(-1.98%)
Aug 23, 2017 49.28 49.95 49.10 49.60 4,210,692 -0.02(-0.04%)
Aug 22, 2017 49.67 50.07 48.94 49.62 5,692,627 +0.40(+0.82%)
Aug 21, 2017 48.75 49.50 48.37 49.22 6,467,545 +0.79(+1.63%)
Aug 18, 2017 49.05 49.07 48.37 48.43 6,298,283 -0.58(-1.19%)
Aug 17, 2017 50.15 50.67 48.87 49.01 7,941,485 -0.89(-1.78%)
Aug 16, 2017 49.86 50.79 49.74 49.90 7,119,544 +0.45(+0.90%)
Aug 15, 2017 49.95 50.09 49.13 49.46 8,193,077 -0.46(-0.92%)
Aug 14, 2017 51.12 51.59 49.80 49.91 8,220,865 -0.42(-0.83%)
Aug 11, 2017 50.41 50.60 48.94 50.33 16,237,045 -0.59(-1.16%)
Aug 10, 2017 53.56 53.92 50.75 50.92 34,311,652 -5.52(-9.78%)
Aug 09, 2017 54.81 56.68 54.18 56.44 9,316,862 +1.04(+1.89%)
Aug 08, 2017 55.53 56.10 54.70 55.39 6,986,052 +0.25(+0.46%)
Aug 07, 2017 54.64 55.31 54.19 55.14 7,106,515 +0.60(+1.10%)
Aug 04, 2017 55.08 54.14 54.54 3,801,718 +0.41(+0.76%)
Aug 03, 2017 53.90 54.58 53.37 54.13 4,267,793 +0.51(+0.95%)
Aug 02, 2017 54.91 55.09 52.62 53.62 8,579,160 -1.62(-2.94%)
Aug 01, 2017 56.25 56.42 54.96 55.25 4,518,771 -0.52(-0.93%)
Jul 31, 2017 56.63 56.75 55.00 55.76 6,101,284 -0.45(-0.80%)
Jul 28, 2017 55.23 56.65 54.91 56.21 4,289,569 +0.65(+1.18%)
Jul 27, 2017 56.61 57.49 54.74 55.56 9,158,525 -0.36(-0.64%)
Jul 26, 2017 55.55 56.52 55.24 55.92 5,152,807 +0.58(+1.06%)
Jul 25, 2017 55.34 4,761,605 -0.47(-0.84%)
Jul 24, 2017 55.40 56.21 55.10 55.80 3,765,189 +0.77(+1.40%)
Jul 21, 2017 55.01 55.68 54.90 55.03 4,291,623 -0.26(-0.47%)
Jul 20, 2017 55.53 54.84 55.29 4,732,450 +0.30(+0.55%)
Jul 19, 2017 56.25 56.92 54.76 54.99 5,802,897 -0.40(-0.73%)
Jul 18, 2017 54.10 55.43 53.77 55.39 5,615,326 +1.29(+2.39%)
Jul 17, 2017 55.53 55.56 53.80 54.10 6,966,381 -1.50(-2.69%)
Jul 14, 2017 55.08 56.07 54.69 55.60 4,767,980 +0.54(+0.98%)
Jul 13, 2017 56.48 56.88 54.87 55.06 6,546,889 -1.27(-2.26%)
Jul 12, 2017 55.70 56.53 55.53 56.33 5,991,076 +1.04(+1.89%)
Jul 11, 2017 54.20 55.34 53.92 55.29 7,203,041 +1.37(+2.54%)
Jul 10, 2017 53.30 54.01 52.91 53.92 5,297,312 +0.93(+1.76%)
Jul 07, 2017 53.39 53.65 52.62 52.99 4,130,874 -0.18(-0.34%)
Jul 06, 2017 52.49 53.84 52.36 53.17 6,794,250 +0.47(+0.90%)
Jul 05, 2017 52.71 53.34 51.97 52.69 8,697,703 -0.48(-0.90%)
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.