Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.819 3.865 3.700 3.737 11,778,653 -0.11(-2.94%)
May 30, 2006 3.938 3.971 3.828 3.850 12,753,343 -0.14(-3.48%)
May 26, 2006 3.922 4.060 3.921 3.989 4,978,210 -0.02(-0.46%)
May 25, 2006 3.914 4.046 3.892 4.007 8,689,960 +0.07(+1.81%)
May 24, 2006 3.752 3.987 3.752 3.936 38,664,432 +0.17(+4.61%)
May 23, 2006 3.741 3.856 3.702 3.762 17,396,276 +0.00(+0.00%)
May 22, 2006 3.892 3.892 3.719 3.762 21,558,454 -0.13(-3.42%)
May 19, 2006 3.901 3.942 3.856 3.896 13,203,377 +0.00(+0.09%)
May 18, 2006 4.025 4.066 3.854 3.892 23,659,262 -0.09(-2.29%)
May 17, 2006 4.280 4.325 3.887 3.984 46,806,632 -0.22(-5.22%)
May 16, 2006 4.090 4.338 4.042 4.203 36,709,476 +0.18(+4.40%)
May 15, 2006 3.914 4.060 3.914 4.026 14,635,477 +0.13(+3.33%)
May 12, 2006 3.839 3.925 3.709 3.896 11,854,567 +0.01(+0.19%)
May 11, 2006 3.980 4.020 3.852 3.889 6,199,101 -0.04(-1.05%)
May 10, 2006 4.111 4.163 3.870 3.930 10,509,927 -0.13(-3.13%)
May 09, 2006 4.048 4.066 4.031 4.057 4,098,593 +0.03(+0.73%)
May 08, 2006 4.079 4.086 3.984 4.027 4,323,889 +0.01(+0.14%)
May 05, 2006 4.048 4.075 3.947 4.022 5,927,912 +0.05(+1.24%)
May 04, 2006 3.881 4.007 3.868 3.973 6,886,048 +0.11(+2.74%)
May 03, 2006 3.850 3.909 3.812 3.867 3,681,312 -0.00(-0.09%)
May 02, 2006 3.929 3.949 3.781 3.870 10,128,759 -0.04(-1.03%)
May 01, 2006 4.013 4.020 3.870 3.910 5,106,643 -0.05(-1.29%)
Apr 28, 2006 3.910 3.987 3.910 3.962 4,839,849 +0.02(+0.51%)
Apr 27, 2006 4.203 4.203 3.812 3.942 22,566,810 -0.22(-5.27%)
Apr 26, 2006 4.232 4.247 4.113 4.161 3,938,112 -0.01(-0.26%)
Apr 25, 2006 4.274 4.283 4.130 4.172 4,883,383 -0.03(-0.65%)
Apr 24, 2006 4.130 4.276 4.026 4.199 12,280,297 +0.07(+1.64%)
Apr 21, 2006 4.163 4.203 4.115 4.132 5,923,086 -0.03(-0.76%)
Apr 20, 2006 4.203 4.249 4.148 4.163 5,074,284 -0.04(-1.07%)
Apr 19, 2006 4.309 4.311 4.166 4.208 7,100,930 -0.03(-0.73%)
Apr 18, 2006 4.232 4.276 4.201 4.239 6,095,408 +0.04(+0.96%)
Apr 17, 2006 4.334 4.376 4.175 4.199 7,231,470 -0.11(-2.63%)
Apr 13, 2006 4.311 4.367 4.285 4.312 6,444,874 +0.01(+0.21%)
Apr 12, 2006 4.238 4.353 4.238 4.303 9,551,698 +0.07(+1.55%)
Apr 11, 2006 4.232 4.300 4.121 4.238 16,475,725 -0.00(-0.09%)
Apr 10, 2006 4.252 4.263 4.166 4.241 9,508,493 +0.07(+1.62%)
Apr 07, 2006 4.281 4.294 4.130 4.174 7,637,916 -0.03(-0.78%)
Apr 06, 2006 4.307 4.322 4.186 4.207 8,128,304 -0.03(-0.78%)
Apr 05, 2006 4.349 4.349 4.185 4.239 11,642,262 -0.09(-1.99%)
Apr 04, 2006 4.461 4.559 4.272 4.325 11,406,153 -0.16(-3.51%)
Apr 03, 2006 4.520 4.614 4.422 4.482 9,555,376 -0.00(-0.04%)
Mar 31, 2006 4.658 4.658 4.387 4.484 18,694,784 -0.05(-1.05%)
Mar 30, 2006 4.508 4.568 4.422 4.532 14,734,179 +0.16(+3.59%)
Mar 29, 2006 4.307 4.477 4.208 4.375 14,259,847 +0.15(+3.46%)
Mar 28, 2006 4.294 4.345 4.164 4.228 9,329,012 +3.17(+298.92%)
Mar 27, 2006 1.034 1.074 1.028 1.060 24,470,660 +0.03(+3.12%)
Mar 24, 2006 1.049 1.053 1.020 1.028 16,026,053 -0.02(-1.93%)
Mar 23, 2006 1.050 1.063 1.041 1.048 7,291,514 -0.01(-0.55%)
Mar 22, 2006 1.045 1.064 1.035 1.054 13,028,849 -0.00(-0.24%)
Mar 21, 2006 1.092 1.102 1.043 1.056 24,543,532 -0.04(-3.83%)
Mar 20, 2006 1.048 1.116 1.046 1.098 37,049,104 +0.07(+6.87%)
Mar 17, 2006 1.031 1.039 1.013 1.028 14,759,812 -0.01(-0.97%)
Mar 16, 2006 1.066 1.078 1.031 1.038 15,975,028 -0.03(-2.66%)
Mar 15, 2006 1.003 1.068 1.001 1.066 36,704,120 +0.07(+6.80%)
Mar 14, 2006 0.9788 0.9992 0.9788 0.9984 14,030,748 +0.01(+1.51%)
Mar 13, 2006 0.9753 1.002 0.9743 0.9836 16,530,023 +0.00(+0.37%)
Mar 10, 2006 0.9745 0.9934 0.9623 0.9799 10,922,759 +0.00(+0.47%)
Mar 09, 2006 0.9658 0.9846 0.9611 0.9753 9,727,178 -0.00(-0.42%)
Mar 08, 2006 0.9411 0.9854 0.9411 0.9794 17,521,524 +0.02(+1.76%)
Mar 07, 2006 0.9611 0.9758 0.9411 0.9625 16,234,204 -0.01(-0.58%)
Mar 06, 2006 0.9822 0.9958 0.9679 0.9681 11,623,497 -0.02(-1.85%)
Mar 03, 2006 1.001 1.002 0.9824 0.9864 12,230,306 -0.02(-1.87%)
Mar 02, 2006 1.006 1.024 1.005 1.005 10,285,567 -0.01(-0.67%)
Mar 01, 2006 0.9851 1.029 0.9851 1.012 16,222,296 +0.01(+1.21%)
Feb 28, 2006 1.013 1.010 0.9793 0.9999 24,016,862 -0.01(-1.26%)
Feb 27, 2006 0.9833 1.041 0.9801 1.013 34,262,808 +0.03(+2.98%)
Feb 24, 2006 0.9713 0.9982 0.9565 0.9833 125,309,216 +0.12(+14.04%)
Feb 23, 2006 0.8355 0.8716 0.8231 0.8623 66,228,340 +0.03(+3.59%)
Feb 22, 2006 0.8679 0.8813 0.8313 0.8323 28,491,544 -0.02(-2.71%)
Feb 21, 2006 0.8349 0.8702 0.8185 0.8555 21,342,204 +0.03(+3.90%)
Feb 17, 2006 0.8120 0.8354 0.8054 0.8234 9,080,464 -2.41(-74.56%)
Feb 16, 2006 3.230 3.253 3.221 3.237 29,954,094 -0.00(-0.10%)
Feb 15, 2006 3.244 3.275 3.213 3.240 31,425,092 +0.02(+0.54%)
Feb 14, 2006 3.278 3.278 3.218 3.223 28,588,166 -0.04(-1.23%)
Feb 13, 2006 3.291 3.291 3.209 3.263 34,358,336 -0.03(-1.00%)
Feb 10, 2006 3.278 3.312 3.249 3.296 44,988,052 +0.01(+0.19%)
Feb 09, 2006 3.284 3.303 3.254 3.290 37,492,964 +0.02(+0.67%)
Feb 08, 2006 3.293 3.298 3.226 3.268 34,936,228 -0.03(-0.83%)
Feb 07, 2006 3.321 3.382 3.283 3.295 51,318,604 -0.01(-0.15%)
Feb 06, 2006 3.236 3.328 3.236 3.300 41,117,924 +0.06(+1.98%)
Feb 03, 2006 3.344 3.344 3.201 3.236 62,928,988 -0.09(-2.83%)
Feb 02, 2006 3.335 3.424 3.285 3.330 53,052,280 -0.04(-1.07%)
Feb 01, 2006 3.221 3.397 3.189 3.366 87,795,880 +0.10(+3.21%)
Jan 31, 2006 3.274 3.332 3.209 3.262 56,169,396 -0.00(-0.06%)
Jan 30, 2006 3.249 3.307 3.227 3.264 49,733,776 +0.04(+1.20%)
Jan 27, 2006 3.207 3.282 3.179 3.225 53,744,000 +0.05(+1.42%)
Jan 26, 2006 3.216 3.230 3.152 3.180 35,820,576 +0.01(+0.16%)
Jan 25, 2006 3.150 3.276 3.134 3.175 65,275,584 +0.04(+1.34%)
Jan 24, 2006 3.115 3.219 3.063 3.132 61,309,140 +0.01(+0.29%)
Jan 23, 2006 3.150 3.152 3.074 3.123 79,880,504 -0.00(-0.06%)
Jan 20, 2006 3.170 3.221 3.106 3.125 60,757,512 -0.05(-1.43%)
Jan 19, 2006 3.161 3.278 3.153 3.170 96,359,192 +0.05(+1.48%)
Jan 18, 2006 3.070 3.145 3.064 3.124 75,957,840 -0.01(-0.44%)
Jan 17, 2006 3.042 3.207 3.026 3.138 111,104,208 +0.10(+3.28%)
Jan 13, 2006 3.015 3.079 2.997 3.038 56,668,488 +0.02(+0.73%)
Jan 12, 2006 3.137 3.168 2.992 3.016 84,013,312 -0.06(-2.11%)
Jan 11, 2006 3.177 3.233 3.066 3.081 138,650,416 -0.09(-2.75%)
Jan 10, 2006 3.052 3.174 2.994 3.169 177,535,568 +0.11(+3.51%)
Jan 09, 2006 2.699 3.098 2.695 3.061 268,168,384 +0.37(+13.81%)
Jan 06, 2006 2.625 2.741 2.625 2.690 96,429,240 +0.08(+3.05%)
Jan 05, 2006 2.666 2.682 2.608 2.610 46,152,596 -0.04(-1.65%)
Jan 04, 2006 2.585 2.675 2.585 2.654 83,934,504 +0.07(+2.69%)
Jan 03, 2006 2.589 2.673 2.571 2.585 71,124,552 +0.02(+0.75%)
Dec 30, 2005 2.580 2.611 2.556 2.566 30,461,938 -0.03(-1.13%)
Dec 29, 2005 2.614 2.615 2.558 2.595 34,086,900 -0.02(-0.75%)
Dec 28, 2005 2.667 2.668 2.609 2.614 41,196,728 -0.04(-1.38%)
Dec 27, 2005 2.624 2.662 2.623 2.651 57,088,772 +0.02(+0.73%)
Dec 23, 2005 2.671 2.671 2.616 2.632 16,706,346 -0.02(-0.76%)
Dec 22, 2005 2.655 2.686 2.639 2.652 22,599,098 +0.02(+0.83%)
Dec 21, 2005 2.640 2.660 2.617 2.630 18,361,220 +0.00(+0.00%)
Dec 20, 2005 2.634 2.661 2.606 2.630 27,528,696 -0.00(-0.17%)
Dec 19, 2005 2.651 2.704 2.627 2.635 76,509,464 +0.01(+0.38%)
Dec 16, 2005 2.582 2.672 2.565 2.624 50,591,860 +0.05(+1.90%)
Dec 15, 2005 2.604 2.604 2.566 2.576 43,210,596 -0.03(-1.09%)
Dec 14, 2005 2.607 2.613 2.577 2.604 31,048,586 -0.01(-0.51%)
Dec 13, 2005 2.661 2.661 2.581 2.617 49,970,188 -0.03(-1.14%)
Dec 12, 2005 2.647 2.683 2.641 2.647 46,318,956 +0.00(+0.05%)
Dec 09, 2005 2.634 2.685 2.622 2.646 40,723,908 +0.01(+0.49%)
Dec 08, 2005 2.654 2.667 2.608 2.633 59,015,080 +0.03(+1.19%)
Dec 07, 2005 2.592 2.614 2.550 2.602 40,750,176 +0.01(+0.30%)
Dec 06, 2005 2.621 2.652 2.570 2.594 50,766,980 -0.02(-0.79%)
Dec 05, 2005 2.678 2.683 2.604 2.615 54,610,840 -0.08(-3.07%)
Dec 02, 2005 2.654 2.714 2.654 2.698 62,578,752 +0.05(+1.74%)
Dec 01, 2005 2.628 2.706 2.620 2.651 68,909,304 +0.05(+1.86%)
Nov 30, 2005 2.620 2.622 2.519 2.603 163,289,648 -0.02(-0.70%)
Nov 29, 2005 2.695 2.703 2.604 2.621 122,259,280 -0.06(-2.17%)
Nov 28, 2005 2.767 2.767 2.568 2.679 206,692,880 -0.11(-3.85%)
Nov 25, 2005 2.810 2.831 2.787 2.787 27,800,130 +0.01(+0.41%)
Nov 23, 2005 2.765 2.830 2.760 2.775 55,687,820 +0.01(+0.31%)
Nov 22, 2005 2.768 2.791 2.746 2.767 53,516,344 -0.01(-0.39%)
Nov 21, 2005 2.782 2.822 2.741 2.778 77,857,880 +0.03(+1.16%)
Nov 18, 2005 2.764 2.786 2.741 2.746 52,273,000 -0.02(-0.74%)
Nov 17, 2005 2.718 2.804 2.711 2.766 107,374,176 +0.09(+3.20%)
Nov 16, 2005 2.653 2.717 2.624 2.680 103,994,376 +0.06(+2.39%)
Nov 15, 2005 2.805 2.810 2.611 2.618 164,541,744 -0.19(-6.74%)
Nov 14, 2005 2.836 2.878 2.789 2.807 55,074,904 -0.04(-1.38%)
Nov 11, 2005 2.855 2.917 2.832 2.846 98,863,392 +0.02(+0.81%)
Nov 10, 2005 2.734 2.873 2.732 2.823 149,831,760 +0.08(+2.88%)
Nov 09, 2005 2.832 2.868 2.730 2.744 251,768,496 -0.08(-2.94%)
Nov 08, 2005 2.850 2.912 2.780 2.827 989,754,688 -0.79(-21.90%)
Nov 07, 2005 3.753 3.882 3.578 3.620 405,172,672 -0.09(-2.53%)
Nov 04, 2005 3.835 3.904 3.701 3.714 109,510,624 -0.13(-3.34%)
Nov 03, 2005 3.805 3.924 3.802 3.842 109,869,616 +0.04(+1.05%)
Nov 02, 2005 3.778 3.927 3.739 3.803 125,271,328 +0.02(+0.49%)
Nov 01, 2005 3.470 3.830 3.463 3.784 209,065,744 +0.30(+8.60%)
Oct 31, 2005 3.594 3.603 3.444 3.484 77,849,120 -0.06(-1.71%)
Oct 28, 2005 3.511 3.587 3.498 3.545 58,682,356 +0.04(+1.21%)
Oct 27, 2005 3.587 3.608 3.461 3.503 84,363,544 -0.13(-3.55%)
Oct 26, 2005 3.737 3.883 3.614 3.631 117,294,664 -0.09(-2.33%)
Oct 25, 2005 3.679 3.821 3.678 3.718 92,051,264 -0.05(-1.23%)
Oct 24, 2005 3.547 3.776 3.474 3.764 150,917,504 +0.29(+8.28%)
Oct 21, 2005 3.464 3.503 3.395 3.476 104,397,152 +0.12(+3.48%)
Oct 20, 2005 3.586 3.586 3.335 3.360 136,575,248 -0.22(-6.19%)
Oct 19, 2005 3.477 3.632 3.457 3.581 90,921,752 +0.06(+1.81%)
Oct 18, 2005 3.650 3.665 3.497 3.518 61,134,020 -0.14(-3.95%)
Oct 17, 2005 3.648 3.753 3.600 3.662 78,383,232 +0.03(+0.94%)
Oct 14, 2005 3.693 3.714 3.549 3.628 91,543,424 +0.03(+0.85%)
Oct 13, 2005 3.644 3.664 3.445 3.598 119,877,664 -0.05(-1.25%)
Oct 12, 2005 3.744 3.764 3.540 3.643 153,053,952 -0.07(-1.81%)
Oct 11, 2005 3.883 3.900 3.666 3.710 124,789,752 -0.17(-4.42%)
Oct 10, 2005 3.830 3.927 3.781 3.882 83,216,520 +0.07(+1.93%)
Oct 07, 2005 3.861 3.950 3.753 3.809 87,121,672 -0.03(-0.81%)
Oct 06, 2005 4.078 4.100 3.715 3.840 191,440,016 -0.24(-5.85%)
Oct 05, 2005 4.224 4.361 4.074 4.078 181,055,472 -0.11(-2.62%)
Oct 04, 2005 4.139 4.284 4.125 4.188 104,983,800 +0.09(+2.21%)
Oct 03, 2005 4.091 4.185 4.080 4.097 57,342,696 -0.01(-0.36%)
Sep 30, 2005 4.228 4.265 4.110 4.112 72,131,488 -0.08(-1.89%)
Sep 29, 2005 4.021 4.226 3.969 4.191 151,381,568 +0.20(+5.04%)
Sep 28, 2005 4.033 4.089 3.963 3.990 98,985,976 -0.03(-0.72%)
Sep 27, 2005 4.192 4.386 4.000 4.019 338,137,152 -0.17(-4.13%)
Sep 26, 2005 3.800 4.204 3.769 4.192 217,786,656 +0.41(+10.86%)
Sep 23, 2005 3.815 3.815 3.746 3.781 22,064,986 -0.00(-0.12%)
Sep 22, 2005 3.792 3.856 3.760 3.786 76,045,400 +0.02(+0.53%)
Sep 21, 2005 3.569 3.814 3.563 3.766 186,168,944 +0.20(+5.53%)
Sep 20, 2005 3.839 4.001 3.539 3.568 199,022,672 -0.29(-7.61%)
Sep 19, 2005 3.870 3.899 3.776 3.862 88,496,352 +0.02(+0.55%)
Sep 16, 2005 3.825 3.872 3.783 3.841 65,765,916 +0.04(+1.17%)
Sep 15, 2005 3.833 3.852 3.787 3.797 68,812,984 -0.04(-1.06%)
Sep 14, 2005 3.785 3.926 3.780 3.837 144,849,632 -0.05(-1.23%)
Sep 13, 2005 3.783 3.956 3.746 3.885 185,862,480 +0.06(+1.55%)
Sep 12, 2005 3.586 3.872 3.579 3.826 298,139,968 +0.31(+8.96%)
Sep 09, 2005 3.439 3.536 3.439 3.511 86,666,360 +0.05(+1.56%)
Sep 08, 2005 3.409 3.480 3.381 3.457 62,561,240 -0.01(-0.16%)
Sep 07, 2005 3.312 3.498 3.291 3.463 134,771,536 +0.15(+4.41%)
Sep 06, 2005 3.280 3.355 3.278 3.317 25,015,740 +0.02(+0.48%)
Sep 02, 2005 3.305 3.337 3.289 3.301 13,466,646 -0.02(-0.63%)
Sep 01, 2005 3.343 3.353 3.307 3.322 28,141,612 +0.00(+0.06%)
Aug 31, 2005 3.326 3.375 3.292 3.320 73,760,096 +0.01(+0.39%)
Aug 30, 2005 3.272 3.326 3.254 3.307 35,654,216 +0.03(+0.88%)
Aug 29, 2005 3.245 3.317 3.237 3.278 31,573,944 +0.02(+0.49%)
Aug 26, 2005 3.244 3.330 3.215 3.262 39,962,140 +0.00(+0.08%)
Aug 25, 2005 3.264 3.316 3.244 3.260 35,487,852 +0.00(+0.01%)
Aug 24, 2005 3.253 3.302 3.203 3.259 92,909,352 -0.04(-1.08%)
Aug 23, 2005 3.312 3.344 3.256 3.295 39,445,540 -0.05(-1.50%)
Aug 22, 2005 3.246 3.360 3.244 3.345 45,434,608 +0.05(+1.43%)
Aug 19, 2005 3.307 3.376 3.230 3.298 73,523,680 -0.07(-1.98%)
Aug 18, 2005 3.424 3.427 3.359 3.365 56,388,296 -0.06(-1.87%)
Aug 17, 2005 3.454 3.481 3.407 3.429 43,998,632 -0.03(-0.85%)
Aug 16, 2005 3.563 3.608 3.419 3.458 96,534,312 -0.07(-1.96%)
Aug 15, 2005 3.536 3.600 3.484 3.527 87,086,648 -0.01(-0.19%)
Aug 12, 2005 3.431 3.584 3.426 3.534 208,461,584 +0.08(+2.22%)
Aug 11, 2005 3.359 3.540 3.321 3.457 92,471,552 +0.11(+3.39%)
Aug 10, 2005 3.348 3.375 3.312 3.344 71,658,664 -0.01(-0.19%)
Aug 09, 2005 3.381 3.421 3.315 3.350 98,609,472 -0.02(-0.57%)
Aug 08, 2005 3.517 3.580 3.358 3.369 155,601,920 -0.10(-2.78%)
Aug 05, 2005 3.371 3.717 3.309 3.466 244,098,288 +0.11(+3.38%)
Aug 04, 2005 3.334 3.467 3.305 3.352 170,381,968 +0.04(+1.20%)
Aug 03, 2005 3.381 3.420 3.228 3.312 702,699,712 +0.59(+21.46%)
Aug 02, 2005 2.764 2.764 2.717 2.727 82,437,240 -0.04(-1.31%)
Aug 01, 2005 2.680 2.787 2.678 2.763 59,391,588 +0.08(+2.82%)
Jul 29, 2005 2.682 2.707 2.659 2.688 25,006,984 +0.01(+0.19%)
Jul 28, 2005 2.633 2.741 2.609 2.683 43,359,448 +0.04(+1.59%)
Jul 27, 2005 2.615 2.661 2.578 2.640 36,468,516 +0.03(+1.12%)
Jul 26, 2005 2.649 2.668 2.569 2.611 42,720,264 -0.04(-1.35%)
Jul 25, 2005 2.605 2.671 2.600 2.647 43,482,032 +0.04(+1.54%)
Jul 22, 2005 2.598 2.615 2.568 2.607 22,826,752 +0.02(+0.64%)
Jul 21, 2005 2.521 2.638 2.521 2.590 79,976,816 +0.09(+3.54%)
Jul 20, 2005 2.485 2.531 2.445 2.502 45,837,380 -0.02(-0.85%)
Jul 19, 2005 2.524 2.549 2.504 2.523 48,954,496 +0.02(+0.75%)
Jul 18, 2005 2.570 2.587 2.503 2.504 76,124,200 -0.07(-2.73%)
Jul 15, 2005 2.650 2.666 2.567 2.575 51,484,968 -0.08(-2.91%)
Jul 14, 2005 2.709 2.718 2.645 2.652 79,740,408 -0.05(-2.01%)
Jul 13, 2005 2.741 2.747 2.691 2.706 37,361,624 -0.03(-1.22%)
Jul 12, 2005 2.717 2.782 2.700 2.740 76,062,912 +0.02(+0.79%)
Jul 11, 2005 2.627 2.730 2.604 2.718 67,928,632 +0.10(+3.97%)
Jul 08, 2005 2.583 2.634 2.550 2.614 35,654,216 +0.05(+1.94%)
Jul 07, 2005 2.540 2.649 2.531 2.565 64,899,076 +0.01(+0.57%)
Jul 06, 2005 2.530 2.570 2.517 2.550 72,726,896 +0.00(+0.18%)
Jul 05, 2005 2.599 2.599 2.531 2.545 73,681,288 -0.06(-2.35%)
Jul 01, 2005 2.614 2.623 2.583 2.607 23,159,478 -0.00(-0.09%)
Jun 30, 2005 2.613 2.630 2.597 2.609 35,680,484 -0.01(-0.49%)
Jun 29, 2005 2.633 2.650 2.619 2.622 35,654,216 -0.03(-1.00%)
Jun 28, 2005 2.598 2.650 2.594 2.648 69,618,528 +0.06(+2.24%)
Jun 27, 2005 2.642 2.670 2.565 2.590 73,453,640 -0.08(-3.01%)
Jun 24, 2005 2.714 2.733 2.641 2.671 45,513,412 -0.04(-1.65%)
Jun 23, 2005 2.783 2.814 2.690 2.715 49,795,068 -0.07(-2.64%)
Jun 22, 2005 2.700 2.798 2.671 2.789 104,335,864 +0.06(+2.26%)
Jun 21, 2005 2.644 2.777 2.629 2.727 90,221,272 +0.09(+3.39%)
Jun 20, 2005 2.651 2.680 2.610 2.638 66,623,996 -0.01(-0.52%)
Jun 17, 2005 2.720 2.768 2.630 2.651 107,006,424 -0.04(-1.46%)
Jun 16, 2005 2.562 2.750 2.555 2.691 151,372,800 +0.13(+5.16%)
Jun 15, 2005 2.566 2.589 2.529 2.559 22,257,616 -0.00(-0.07%)
Jun 14, 2005 2.599 2.627 2.545 2.561 55,862,940 -0.06(-2.16%)
Jun 13, 2005 2.516 2.650 2.514 2.617 79,425,192 +0.10(+3.96%)
Jun 10, 2005 2.523 2.528 2.498 2.518 43,166,816 -0.01(-0.25%)
Jun 09, 2005 2.521 2.536 2.478 2.524 71,921,344 +0.00(+0.07%)
Jun 08, 2005 2.527 2.587 2.513 2.522 68,699,160 -0.02(-0.95%)
Jun 07, 2005 2.595 2.636 2.531 2.546 85,361,720 -0.04(-1.62%)
Jun 06, 2005 2.542 2.655 2.499 2.588 140,471,648 +0.04(+1.40%)
Jun 03, 2005 2.424 2.559 2.401 2.553 137,424,576 +0.13(+5.47%)
Jun 02, 2005 2.386 2.435 2.371 2.420 32,318,200 +0.04(+1.81%)
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.