Netease Inc ADR (NQ: NTES )

98.03 USD -5.33 (-5.16%)
Streaming Delayed Price Updated: 1:35 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.562 6.688 6.514 6.560 3,647,600 +0.01(+0.18%)
Jan 28, 2010 6.706 6.752 6.502 6.548 7,267,725 -0.12(-1.83%)
Jan 27, 2010 6.624 6.724 6.574 6.670 8,230,190 +0.10(+1.46%)
Jan 26, 2010 6.678 6.718 6.466 6.574 5,820,330 -0.20(-2.92%)
Jan 25, 2010 6.692 6.966 6.668 6.772 9,119,460 +0.07(+1.09%)
Jan 22, 2010 7.184 7.184 6.664 6.699 9,932,780 -0.45(-6.31%)
Jan 21, 2010 7.270 7.394 7.130 7.150 4,947,515 -0.09(-1.19%)
Jan 20, 2010 7.434 7.434 7.202 7.236 6,151,675 -0.20(-2.74%)
Jan 19, 2010 7.478 7.574 7.420 7.440 4,723,680 -0.02(-0.29%)
Jan 15, 2010 7.828 7.462 7.462 7.462 7,775,500 -0.37(-4.68%)
Jan 14, 2010 7.652 7.876 7.540 7.828 3,844,870 +0.16(+2.06%)
Jan 13, 2010 7.998 7.998 7.612 7.670 5,831,005 -0.00(-0.05%)
Jan 12, 2010 7.572 7.775 7.492 7.674 7,336,620 -0.13(-1.64%)
Jan 11, 2010 8.040 8.070 7.762 7.802 3,880,415 -0.16(-1.98%)
Jan 08, 2010 8.088 8.106 7.944 7.960 4,393,295 -0.15(-1.87%)
Jan 07, 2010 8.220 8.270 8.082 8.112 3,962,300 -0.27(-3.20%)
Jan 06, 2010 8.342 8.462 8.280 8.380 4,186,985 +0.01(+0.12%)
Jan 05, 2010 8.294 8.378 8.200 8.370 5,493,965 +0.04(+0.46%)
Jan 04, 2010 7.598 8.350 7.572 8.332 10,887,900 +0.81(+10.74%)
Dec 31, 2009 7.388 7.524 7.524 7.524 2,866,500 +0.12(+1.65%)
Dec 30, 2009 7.512 7.530 7.352 7.402 2,979,440 -0.11(-1.41%)
Dec 29, 2009 7.552 7.552 7.450 7.508 1,683,885 +0.04(+0.48%)
Dec 28, 2009 7.514 7.596 7.454 7.472 2,240,500 -0.07(-0.90%)
Dec 24, 2009 7.532 7.598 7.530 7.540 803,860 +0.04(+0.53%)
Dec 23, 2009 7.414 7.538 7.384 7.500 5,201,890 +0.07(+0.94%)
Dec 22, 2009 7.504 7.518 7.386 7.430 1,707,765 -0.02(-0.32%)
Dec 21, 2009 7.444 7.544 7.443 7.454 3,157,305 +0.01(+0.19%)
Dec 18, 2009 7.496 7.505 7.394 7.440 6,828,300 -0.06(-0.83%)
Dec 17, 2009 7.570 7.570 7.462 7.502 3,918,570 -0.02(-0.32%)
Dec 16, 2009 7.500 7.596 7.452 7.526 5,237,435 +0.12(+1.65%)
Dec 15, 2009 7.370 7.482 7.366 7.404 6,264,735 +0.00(+0.00%)
Dec 14, 2009 7.350 7.422 7.278 7.404 3,945,345 +0.08(+1.06%)
Dec 11, 2009 7.326 7.354 7.211 7.326 3,540,815 +0.06(+0.88%)
Dec 10, 2009 7.236 7.320 7.214 7.262 6,476,145 +0.02(+0.30%)
Dec 09, 2009 7.370 7.380 7.209 7.240 7,551,540 -0.12(-1.63%)
Dec 08, 2009 7.386 7.450 7.332 7.360 4,232,450 -0.09(-1.15%)
Dec 07, 2009 7.540 7.576 7.392 7.446 4,691,530 -0.10(-1.30%)
Dec 04, 2009 7.750 7.800 7.414 7.544 8,056,875 -0.21(-2.66%)
Dec 03, 2009 7.958 7.988 7.748 7.750 6,466,045 -0.20(-2.56%)
Dec 02, 2009 8.006 8.110 7.900 7.954 6,024,435 +0.00(+0.03%)
Dec 01, 2009 7.698 7.966 7.670 7.952 6,336,160 +0.30(+3.97%)
Nov 30, 2009 7.494 7.764 7.488 7.648 5,423,875 +0.18(+2.41%)
Nov 27, 2009 7.356 7.528 7.268 7.468 2,375,080 -0.09(-1.19%)
Nov 25, 2009 7.510 7.580 7.446 7.558 2,547,930 +0.06(+0.83%)
Nov 24, 2009 7.516 7.538 7.410 7.496 5,923,835 -0.07(-0.98%)
Nov 23, 2009 7.730 7.800 7.500 7.570 7,830,390 -0.08(-1.05%)
Nov 20, 2009 7.432 7.656 7.376 7.650 9,120,970 +0.21(+2.82%)
Nov 19, 2009 7.412 7.590 7.212 7.440 25,059,810 -0.70(-8.58%)
Nov 18, 2009 8.326 8.390 8.048 8.138 8,220,085 -0.25(-2.98%)
Nov 17, 2009 8.320 8.470 8.254 8.388 7,091,420 +0.09(+1.11%)
Nov 16, 2009 8.084 8.342 8.062 8.296 5,850,550 +0.29(+3.67%)
Nov 13, 2009 8.154 8.310 7.870 8.002 9,542,580 -0.33(-3.94%)
Nov 12, 2009 8.450 8.470 8.306 8.330 5,347,955 -0.14(-1.65%)
Nov 11, 2009 8.432 8.478 8.384 8.470 3,730,915 +0.11(+1.34%)
Nov 10, 2009 8.350 8.400 8.290 8.358 2,789,055 -0.04(-0.50%)
Nov 09, 2009 8.222 8.486 8.204 8.400 5,549,710 +0.26(+3.24%)
Nov 06, 2009 7.868 8.176 7.848 8.136 6,732,060 +0.21(+2.68%)
Nov 05, 2009 7.844 7.984 7.844 7.924 7,786,525 +0.01(+0.10%)
Nov 04, 2009 7.712 7.948 7.514 7.916 9,165,695 +0.29(+3.75%)
Nov 03, 2009 7.362 7.662 7.340 7.630 10,150,790 +0.09(+1.22%)
Nov 02, 2009 7.212 7.588 7.128 7.538 24,398,435 -0.19(-2.41%)
Oct 30, 2009 7.662 7.772 7.628 7.724 9,638,780 +0.03(+0.34%)
Oct 29, 2009 7.254 7.778 7.254 7.698 11,190,665 +0.50(+6.92%)
Oct 28, 2009 7.200 7.320 7.118 7.200 9,422,655 +0.06(+0.81%)
Oct 27, 2009 7.402 7.460 7.084 7.142 13,384,335 -0.34(-4.57%)
Oct 26, 2009 7.400 7.638 7.326 7.484 8,812,275 +0.00(+0.05%)
Oct 23, 2009 7.488 7.534 7.346 7.480 5,403,770 -0.03(-0.40%)
Oct 22, 2009 7.612 7.634 7.280 7.510 10,979,145 -0.10(-1.26%)
Oct 21, 2009 7.660 7.876 7.600 7.606 6,282,465 -0.17(-2.24%)
Oct 20, 2009 7.718 7.944 7.688 7.780 4,605,110 -0.09(-1.17%)
Oct 19, 2009 7.726 7.922 7.612 7.872 7,031,765 +0.18(+2.31%)
Oct 16, 2009 7.980 7.980 7.650 7.694 9,820,175 -0.26(-3.32%)
Oct 15, 2009 8.000 8.174 7.918 7.958 8,105,015 -0.04(-0.50%)
Oct 14, 2009 8.245 8.296 7.936 7.998 17,886,960 -0.12(-1.53%)
Oct 13, 2009 7.784 8.180 7.700 8.122 33,002,800 +0.45(+5.89%)
Oct 12, 2009 8.018 8.130 7.230 7.670 45,982,215 -0.43(-5.33%)
Oct 09, 2009 8.214 8.266 7.900 8.102 22,058,130 -0.24(-2.83%)
Oct 08, 2009 8.900 8.900 8.286 8.338 15,886,840 -0.55(-6.17%)
Oct 07, 2009 8.896 8.990 8.761 8.886 4,848,420 -0.01(-0.11%)
Oct 06, 2009 8.632 8.952 8.622 8.896 7,209,390 +0.30(+3.44%)
Oct 05, 2009 8.762 8.848 8.544 8.600 11,756,400 -0.19(-2.14%)
Oct 02, 2009 8.800 9.064 8.752 8.788 6,815,900 -0.17(-1.88%)
Oct 01, 2009 9.154 9.336 8.834 8.956 6,181,750 -0.18(-1.97%)
Sep 30, 2009 9.134 9.202 8.802 9.136 6,515,920 +0.06(+0.66%)
Sep 29, 2009 8.850 9.130 8.700 9.076 8,054,895 +0.26(+2.93%)
Sep 28, 2009 8.998 9.012 8.780 8.818 5,856,535 -0.06(-0.63%)
Sep 25, 2009 9.178 9.352 8.834 8.874 10,405,505 -0.31(-3.42%)
Sep 24, 2009 9.400 9.450 9.010 9.188 13,218,335 -0.21(-2.26%)
Sep 23, 2009 9.012 9.700 9.012 9.400 22,961,305 +0.42(+4.68%)
Sep 22, 2009 8.798 9.100 8.780 8.980 11,960,410 +0.22(+2.53%)
Sep 21, 2009 9.058 9.060 8.626 8.758 11,116,645 -0.29(-3.21%)
Sep 18, 2009 9.120 9.120 8.848 9.048 7,867,595 -0.05(-0.51%)
Sep 17, 2009 8.970 9.194 8.810 9.094 9,708,085 +0.22(+2.50%)
Sep 16, 2009 8.574 8.918 8.572 8.872 18,388,375 +0.44(+5.24%)
Sep 15, 2009 8.534 8.570 8.290 8.430 13,967,830 -0.08(-0.99%)
Sep 14, 2009 8.648 8.692 8.498 8.514 7,517,585 -0.18(-2.05%)
Sep 11, 2009 8.916 8.982 8.656 8.692 5,802,840 -0.19(-2.18%)
Sep 10, 2009 8.932 9.078 8.830 8.886 3,951,140 -0.10(-1.16%)
Sep 09, 2009 8.872 9.088 8.826 8.990 7,025,255 +0.14(+1.63%)
Sep 08, 2009 8.600 8.958 8.592 8.846 8,445,345 +0.34(+4.02%)
Sep 04, 2009 8.300 8.514 8.260 8.504 3,390,495 +0.24(+2.90%)
Sep 03, 2009 8.396 8.398 8.228 8.264 8,909,335 -0.02(-0.24%)
Sep 02, 2009 8.220 8.338 8.200 8.284 4,364,385 +0.00(+0.05%)
Sep 01, 2009 8.340 8.586 8.262 8.280 6,857,425 -0.12(-1.41%)
Aug 31, 2009 8.432 8.462 8.178 8.398 6,618,040 -0.01(-0.14%)
Aug 28, 2009 8.598 8.656 8.288 8.410 6,526,820 -0.08(-0.94%)
Aug 27, 2009 8.590 8.594 8.370 8.490 7,422,420 -0.07(-0.86%)
Aug 26, 2009 8.494 8.596 8.450 8.564 6,057,075 +0.05(+0.56%)
Aug 25, 2009 8.494 8.570 8.410 8.516 4,073,380 +0.06(+0.71%)
Aug 24, 2009 8.590 8.676 8.444 8.456 4,683,990 -0.04(-0.52%)
Aug 21, 2009 8.438 8.550 8.336 8.500 9,472,360 +0.15(+1.82%)
Aug 20, 2009 8.288 8.460 8.288 8.348 5,600,915 +0.06(+0.72%)
Aug 19, 2009 8.000 8.384 7.954 8.288 7,731,910 +0.01(+0.14%)
Aug 18, 2009 8.086 8.288 7.984 8.276 9,867,165 +0.23(+2.91%)
Aug 17, 2009 7.976 8.080 7.520 8.042 13,510,440 -0.26(-3.11%)
Aug 14, 2009 8.350 8.600 8.190 8.300 17,115,170 -0.07(-0.81%)
Aug 13, 2009 8.360 8.638 8.050 8.368 43,810,090 -0.96(-10.31%)
Aug 12, 2009 9.002 9.388 8.904 9.330 13,442,770 +0.33(+3.64%)
Aug 11, 2009 9.010 9.376 8.958 9.002 9,448,420 -0.07(-0.77%)
Aug 10, 2009 8.750 9.098 8.732 9.072 9,009,245 +0.32(+3.68%)
Aug 07, 2009 8.878 9.030 8.694 8.750 5,630,755 -0.05(-0.52%)
Aug 06, 2009 8.982 9.012 8.666 8.796 10,151,500 -0.32(-3.53%)
Aug 05, 2009 8.920 9.132 8.654 9.118 11,197,280 +0.06(+0.68%)
Aug 04, 2009 9.166 9.178 8.985 9.056 6,167,050 -0.12(-1.35%)
Aug 03, 2009 8.990 9.338 8.984 9.180 11,661,540 +0.37(+4.18%)
Jul 31, 2009 8.658 8.920 8.608 8.812 8,828,620 +0.25(+2.87%)
Jul 30, 2009 8.404 8.736 8.342 8.566 9,298,335 +0.20(+2.37%)
Jul 29, 2009 8.340 8.396 8.202 8.368 7,510,465 +0.03(+0.34%)
Jul 28, 2009 8.170 8.486 8.084 8.340 9,957,300 +0.10(+1.24%)
Jul 27, 2009 8.470 8.576 8.130 8.238 13,783,215 -0.20(-2.35%)
Jul 24, 2009 8.554 8.640 8.294 8.436 12,982,890 -0.24(-2.74%)
Jul 23, 2009 8.834 8.960 8.624 8.674 15,119,465 -0.05(-0.53%)
Jul 22, 2009 8.298 8.934 8.188 8.720 19,023,900 +0.40(+4.76%)
Jul 21, 2009 8.292 8.382 8.014 8.324 12,489,795 +0.13(+1.56%)
Jul 20, 2009 7.992 8.292 7.910 8.196 11,773,985 +0.36(+4.62%)
Jul 17, 2009 7.848 8.020 7.768 7.834 17,371,715 +0.16(+2.03%)
Jul 16, 2009 7.382 7.708 7.288 7.678 16,367,240 +0.45(+6.17%)
Jul 15, 2009 7.210 7.416 7.154 7.232 13,343,385 +0.14(+2.00%)
Jul 14, 2009 7.040 7.158 7.014 7.090 7,048,435 +0.09(+1.26%)
Jul 13, 2009 6.832 7.040 6.696 7.002 10,771,260 +0.14(+1.98%)
Jul 10, 2009 6.884 6.926 6.726 6.866 4,757,685 +0.02(+0.23%)
Jul 09, 2009 6.592 6.954 6.592 6.850 11,090,310 +0.33(+5.00%)
Jul 08, 2009 6.798 6.956 6.283 6.524 18,772,060 -0.28(-4.17%)
Jul 07, 2009 6.784 7.030 6.732 6.808 12,458,390 +0.03(+0.38%)
Jul 06, 2009 6.582 6.784 6.530 6.782 7,730,310 +0.08(+1.13%)
Jul 02, 2009 6.794 6.848 6.464 6.706 9,351,835 -0.22(-3.18%)
Jul 01, 2009 6.958 7.142 6.704 6.926 13,956,925 -0.11(-1.56%)
Jun 30, 2009 7.058 7.232 6.880 7.036 12,592,520 -0.16(-2.17%)
Jun 29, 2009 7.652 7.668 7.126 7.192 10,896,200 -0.34(-4.56%)
Jun 26, 2009 7.500 7.696 7.444 7.536 8,576,305 +0.03(+0.43%)
Jun 25, 2009 7.404 7.530 7.192 7.504 9,272,540 +0.17(+2.37%)
Jun 24, 2009 6.800 7.378 6.730 7.330 15,789,230 +0.53(+7.79%)
Jun 23, 2009 6.708 6.846 6.618 6.800 8,907,695 +0.04(+0.59%)
Jun 22, 2009 7.072 7.072 6.680 6.760 13,525,365 -0.31(-4.41%)
Jun 19, 2009 7.122 7.224 7.000 7.072 11,692,470 +0.00(+0.03%)
Jun 18, 2009 7.020 7.100 5.046 7.070 9,141,290 +0.05(+0.77%)
Jun 17, 2009 7.032 7.158 6.966 7.016 9,520,335 -0.02(-0.31%)
Jun 16, 2009 7.010 7.144 6.950 7.038 11,048,210 +0.03(+0.43%)
Jun 15, 2009 6.982 7.072 6.812 7.008 10,974,405 -0.14(-1.99%)
Jun 12, 2009 7.292 7.292 6.948 7.150 13,273,610 -0.18(-2.48%)
Jun 11, 2009 7.288 7.520 7.254 7.332 17,997,945 -0.29(-3.78%)
Jun 10, 2009 7.666 7.748 7.450 7.620 11,148,280 -0.02(-0.31%)
Jun 09, 2009 7.390 7.650 7.390 7.644 8,235,390 +0.15(+1.95%)
Jun 08, 2009 7.292 7.704 7.235 7.498 9,455,170 -0.09(-1.19%)
Jun 05, 2009 7.482 7.668 7.436 7.588 11,367,825 +0.12(+1.66%)
Jun 04, 2009 7.266 7.480 7.156 7.464 13,105,020 +0.21(+2.87%)
Jun 03, 2009 7.178 7.260 7.074 7.256 11,641,155 +0.09(+1.28%)
Jun 02, 2009 7.200 7.296 7.060 7.164 7,664,630 +0.00(+0.03%)
Jun 01, 2009 7.090 7.188 7.020 7.162 15,266,100 +0.25(+3.56%)
May 29, 2009 6.942 6.996 6.820 6.916 11,542,655 +0.07(+0.96%)
May 28, 2009 6.470 6.874 6.410 6.850 20,093,185 +0.53(+8.32%)
May 27, 2009 6.486 6.522 6.306 6.324 11,606,285 -0.09(-1.34%)
May 26, 2009 6.652 6.682 6.346 6.410 17,360,030 -0.14(-2.14%)
May 22, 2009 6.400 6.730 6.340 6.550 18,866,640 +0.20(+3.12%)
May 21, 2009 5.848 6.432 5.842 6.352 25,222,665 +0.55(+9.52%)
May 20, 2009 6.052 6.208 5.646 5.800 27,424,495 -0.32(-5.17%)
May 19, 2009 6.204 6.244 6.100 6.116 11,497,010 -0.00(-0.03%)
May 18, 2009 6.142 6.198 5.990 6.118 11,310,825 +0.03(+0.46%)
May 15, 2009 6.056 6.164 6.038 6.090 6,050,725 -0.02(-0.33%)
May 14, 2009 6.196 6.200 6.040 6.110 8,965,140 -0.06(-0.97%)
May 13, 2009 6.204 6.222 6.094 6.170 7,822,245 -0.07(-1.06%)
May 12, 2009 6.232 6.320 6.160 6.236 11,669,605 +0.04(+0.71%)
May 11, 2009 5.986 6.230 5.960 6.192 9,454,705 +0.01(+0.10%)
May 08, 2009 6.262 6.300 6.121 6.186 7,525,125 -0.00(-0.03%)
May 07, 2009 6.504 6.530 6.116 6.188 8,106,485 -0.21(-3.34%)
May 06, 2009 6.298 6.524 6.274 6.402 18,959,975 +0.18(+2.96%)
May 05, 2009 6.190 6.272 6.108 6.218 7,991,535 +0.07(+1.07%)
May 04, 2009 6.160 6.200 6.000 6.152 12,653,565 +0.16(+2.64%)
May 01, 2009 6.116 6.168 5.938 5.994 5,675,230 -0.04(-0.70%)
Apr 30, 2009 6.128 6.204 6.036 6.036 12,031,685 +0.02(+0.30%)
Apr 29, 2009 6.000 6.300 5.972 6.018 17,735,865 +0.09(+1.45%)
Apr 28, 2009 5.964 6.030 5.892 5.932 12,468,655 -0.12(-1.95%)
Apr 27, 2009 6.002 6.124 5.950 6.050 9,046,855 -0.13(-2.14%)
Apr 24, 2009 6.042 6.208 6.034 6.182 10,205,090 +0.12(+2.05%)
Apr 23, 2009 6.128 6.144 5.930 6.058 8,711,070 +0.07(+1.20%)
Apr 22, 2009 6.000 6.210 5.986 5.986 9,009,200 -0.05(-0.89%)
Apr 21, 2009 5.718 6.078 5.716 6.040 8,854,805 +0.26(+4.43%)
Apr 20, 2009 5.972 5.994 5.746 5.784 7,990,510 -0.24(-3.98%)
Apr 17, 2009 6.160 6.160 5.980 6.024 10,761,410 -0.14(-2.21%)
Apr 16, 2009 6.152 6.250 5.966 6.160 19,919,910 +0.20(+3.39%)
Apr 15, 2009 6.036 6.050 5.450 5.958 23,913,660 +0.12(+1.99%)
Apr 14, 2009 5.900 5.946 5.800 5.842 8,366,475 -0.03(-0.54%)
Apr 13, 2009 5.836 5.992 5.767 5.874 10,696,005 +0.18(+3.23%)
Apr 09, 2009 5.510 5.708 5.388 5.690 10,820,690 +0.19(+3.53%)
Apr 08, 2009 5.628 5.666 5.424 5.496 8,313,235 -0.08(-1.40%)
Apr 07, 2009 5.662 5.682 5.540 5.574 6,796,980 -0.15(-2.55%)
Apr 06, 2009 5.540 5.746 5.458 5.720 11,362,285 +0.27(+4.92%)
Apr 03, 2009 5.390 5.474 5.316 5.452 6,228,325 +0.12(+2.25%)
Apr 02, 2009 5.456 5.560 5.290 5.332 12,869,475 +0.04(+0.79%)
Apr 01, 2009 5.260 5.340 5.108 5.290 12,853,225 -0.08(-1.49%)
Mar 31, 2009 5.100 5.424 5.058 5.370 18,513,790 +0.31(+6.17%)
Mar 30, 2009 4.834 5.150 4.674 5.058 10,781,595 +0.09(+1.89%)
Mar 26, 2009 5.060 5.150 4.912 4.964 8,577,495 -0.01(-0.28%)
Mar 25, 2009 5.000 5.098 4.872 4.978 5,930,225 +0.03(+0.57%)
Mar 24, 2009 4.872 5.017 4.720 4.950 6,453,410 +0.13(+2.70%)
Mar 23, 2009 4.726 4.864 4.560 4.820 9,938,260 +0.36(+8.07%)
Mar 20, 2009 4.550 4.588 4.420 4.460 5,606,280 -0.10(-2.24%)
Mar 19, 2009 4.742 4.774 4.500 4.562 6,070,255 -0.12(-2.65%)
Mar 18, 2009 4.658 4.746 4.538 4.686 5,244,595 +0.02(+0.39%)
Mar 17, 2009 4.310 4.692 4.290 4.668 9,556,000 +0.32(+7.31%)
Mar 16, 2009 4.500 4.686 4.328 4.350 14,704,555 -0.10(-2.16%)
Mar 13, 2009 4.200 4.500 4.200 4.446 16,221,815 +0.23(+5.41%)
Mar 12, 2009 4.228 4.288 4.174 4.218 4,232,735 +0.02(+0.38%)
Mar 11, 2009 4.356 4.396 4.110 4.202 11,204,790 -0.14(-3.31%)
Mar 10, 2009 4.300 4.402 4.230 4.346 7,220,790 +0.17(+3.97%)
Mar 09, 2009 4.212 4.316 4.174 4.180 6,336,900 -0.03(-0.71%)
Mar 06, 2009 4.102 4.230 4.076 4.210 6,445,905 +0.11(+2.63%)
Mar 05, 2009 4.228 4.228 4.028 4.102 5,055,490 -0.08(-1.91%)
Mar 04, 2009 4.238 4.350 4.178 4.182 8,206,600 +0.09(+2.25%)
Mar 02, 2009 4.106 4.202 4.016 4.090 10,104,040 -0.01(-0.15%)
Feb 27, 2009 3.718 4.148 3.650 4.096 12,455,190 +0.34(+9.17%)
Feb 26, 2009 3.820 3.890 3.654 3.752 8,242,040 +0.01(+0.32%)
Feb 25, 2009 3.810 3.876 3.700 3.740 7,507,920 -0.08(-2.04%)
Feb 24, 2009 3.732 3.852 3.700 3.818 4,351,565 +0.09(+2.47%)
Feb 23, 2009 3.852 3.886 3.690 3.726 5,428,825 -0.12(-3.07%)
Feb 20, 2009 3.826 3.998 3.796 3.844 6,967,085 -0.02(-0.62%)
Feb 19, 2009 3.846 3.954 3.834 3.868 5,224,535 +0.05(+1.36%)
Feb 18, 2009 3.766 3.858 3.730 3.816 2,957,495 +0.09(+2.53%)
Feb 17, 2009 3.752 3.796 3.676 3.722 3,862,500 -0.13(-3.32%)
Feb 13, 2009 3.870 3.890 3.752 3.850 2,281,265 -0.01(-0.31%)
Feb 12, 2009 3.738 3.970 3.718 3.862 4,033,705 -0.09(-2.23%)
Feb 11, 2009 3.942 4.044 3.836 3.950 5,546,750 +0.01(+0.30%)
Feb 10, 2009 3.998 4.022 3.908 3.938 2,643,410 -0.11(-2.67%)
Feb 09, 2009 4.092 4.212 3.992 4.046 4,632,115 -0.06(-1.56%)
Feb 06, 2009 3.908 4.126 3.848 4.110 4,215,140 +0.22(+5.60%)
Feb 05, 2009 3.780 3.914 3.762 3.892 2,523,570 +0.07(+1.88%)
Feb 04, 2009 3.818 3.900 3.776 3.820 1,928,480 +0.00(+0.05%)
Feb 03, 2009 3.774 3.832 3.723 3.818 2,771,345 +0.07(+1.92%)
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.