Netease Inc ADR (NQ: NTES )

103.89 +0.20 (+0.19%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 0.4623 0.4699 0.4137 0.4191 113,718,224 -0.03(-5.94%)
Apr 29, 2004 0.4340 0.4718 0.4313 0.4456 104,572,304 -0.02(-4.26%)
Apr 28, 2004 0.5008 0.5086 0.4553 0.4654 105,355,472 -0.05(-9.33%)
Apr 27, 2004 0.5067 0.5284 0.5053 0.5133 35,866,580 +0.01(+1.31%)
Apr 26, 2004 0.5241 0.5242 0.5017 0.5067 45,587,632 -0.02(-3.56%)
Apr 23, 2004 0.5363 0.5363 0.5201 0.5254 23,397,100 -0.01(-1.38%)
Apr 22, 2004 0.5046 0.5516 0.5012 0.5327 40,391,812 +0.03(+5.67%)
Apr 21, 2004 0.5038 0.5207 0.4870 0.5041 44,097,168 -0.00(-0.22%)
Apr 20, 2004 0.5340 0.5393 0.5016 0.5052 32,883,204 -0.03(-5.23%)
Apr 19, 2004 0.5284 0.5378 0.5180 0.5331 23,401,994 +0.01(+0.99%)
Apr 16, 2004 0.5260 0.5307 0.5077 0.5279 27,804,858 +0.00(+0.45%)
Apr 15, 2004 0.5455 0.5513 0.5184 0.5256 28,472,996 -0.02(-3.65%)
Apr 14, 2004 0.5517 0.5526 0.5337 0.5455 37,026,644 -0.02(-2.91%)
Apr 13, 2004 0.5738 0.5769 0.5504 0.5618 25,778,414 -0.01(-2.05%)
Apr 12, 2004 0.5764 0.5823 0.5691 0.5736 17,011,844 -0.00(-0.80%)
Apr 08, 2004 0.5676 0.5840 0.5619 0.5782 41,290,008 +0.03(+5.40%)
Apr 07, 2004 0.5412 0.5501 0.5366 0.5485 23,049,568 +0.01(+1.09%)
Apr 06, 2004 0.5466 0.5471 0.5375 0.5426 24,571,848 -0.01(-1.48%)
Apr 05, 2004 0.5538 0.5671 0.5475 0.5508 28,742,210 -0.00(-0.55%)
Apr 02, 2004 0.5313 0.5583 0.5302 0.5539 52,971,424 +0.03(+6.56%)
Apr 01, 2004 0.5092 0.5240 0.5087 0.5197 24,273,266 +0.01(+2.19%)
Mar 31, 2004 0.5159 0.5273 0.5056 0.5086 25,279,146 -0.01(-1.37%)
Mar 30, 2004 0.5168 0.5291 0.5152 0.5157 29,515,588 +0.00(+0.76%)
Mar 29, 2004 0.5016 0.5174 0.5006 0.5118 37,450,044 +0.02(+3.49%)
Mar 26, 2004 0.4862 0.5010 0.4806 0.4945 32,364,356 +0.01(+1.49%)
Mar 25, 2004 0.4735 0.4873 0.4701 0.4873 30,210,648 +0.02(+4.03%)
Mar 24, 2004 0.4792 0.4873 0.4678 0.4684 41,194,556 -0.01(-1.71%)
Mar 23, 2004 0.4791 0.4848 0.4583 0.4765 36,152,924 +0.01(+1.74%)
Mar 22, 2004 0.4810 0.4827 0.4643 0.4684 34,787,276 -0.02(-4.34%)
Mar 19, 2004 0.4945 0.4961 0.4883 0.4896 26,754,926 -0.00(-0.04%)
Mar 18, 2004 0.4888 0.4947 0.4781 0.4898 38,534,240 -0.00(-0.31%)
Mar 17, 2004 0.4864 0.4978 0.4766 0.4913 56,214,224 +0.02(+3.53%)
Mar 16, 2004 0.4689 0.4814 0.4649 0.4746 73,343,544 +0.01(+2.38%)
Mar 15, 2004 0.5026 0.5123 0.4522 0.4636 174,391,600 -0.05(-10.14%)
Mar 12, 2004 0.5227 0.5302 0.5090 0.5159 60,563,244 +0.00(+0.02%)
Mar 11, 2004 0.4986 0.5307 0.4916 0.5158 94,880,624 +0.02(+3.44%)
Mar 10, 2004 0.5363 0.5373 0.4985 0.4986 102,876,264 -0.04(-7.64%)
Mar 09, 2004 0.5535 0.5576 0.5337 0.5399 56,708,596 -0.01(-2.63%)
Mar 08, 2004 0.5779 0.5871 0.5536 0.5545 60,688,060 -0.03(-4.71%)
Mar 05, 2004 0.5843 0.5965 0.5758 0.5818 52,450,128 -0.01(-2.43%)
Mar 04, 2004 0.5691 0.5975 0.5682 0.5963 91,855,640 +0.03(+4.62%)
Mar 03, 2004 0.5572 0.5741 0.5492 0.5700 56,564,200 +0.01(+1.90%)
Mar 02, 2004 0.5771 0.5888 0.5590 0.5594 78,328,888 -0.02(-3.98%)
Mar 01, 2004 0.5438 0.5924 0.5429 0.5826 120,681,064 +0.04(+7.54%)
Feb 27, 2004 0.5271 0.5487 0.5266 0.5417 88,935,896 +0.02(+3.66%)
Feb 26, 2004 0.5222 0.5268 0.5102 0.5226 67,753,688 +0.01(+1.93%)
Feb 25, 2004 0.4954 0.5148 0.4944 0.5127 40,778,500 +0.02(+3.48%)
Feb 24, 2004 0.5026 0.5095 0.4936 0.4954 36,167,608 -0.01(-2.16%)
Feb 23, 2004 0.5235 0.5256 0.5041 0.5064 70,688,120 -0.00(-0.82%)
Feb 20, 2004 0.4984 0.5133 0.4846 0.5105 90,720,048 +0.02(+3.16%)
Feb 19, 2004 0.5227 0.5293 0.4897 0.4949 114,043,728 -0.03(-5.85%)
Feb 18, 2004 0.4624 0.5304 0.4592 0.5257 261,839,488 +0.10(+24.60%)
Feb 17, 2004 0.4168 0.4276 0.4075 0.4219 74,200,128 +0.00(+1.15%)
Feb 13, 2004 0.4324 0.4358 0.4168 0.4171 38,012,944 -0.01(-2.88%)
Feb 12, 2004 0.4314 0.4387 0.4290 0.4294 25,470,042 -0.00(-0.61%)
Feb 11, 2004 0.4403 0.4484 0.4312 0.4321 27,780,384 -0.01(-1.63%)
Feb 10, 2004 0.4325 0.4415 0.4316 0.4392 22,746,092 +0.01(+1.61%)
Feb 09, 2004 0.4288 0.4464 0.4260 0.4323 35,137,256 +0.01(+1.98%)
Feb 06, 2004 0.4246 0.4284 0.4163 0.4239 31,196,948 +0.00(+0.31%)
Feb 05, 2004 0.4209 0.4307 0.4118 0.4226 43,776,560 +0.01(+1.42%)
Feb 04, 2004 0.4526 0.4590 0.4150 0.4167 81,557,000 -0.04(-7.90%)
Feb 03, 2004 0.4515 0.4676 0.4446 0.4524 93,284,920 -0.03(-6.46%)
Feb 02, 2004 0.4816 0.4970 0.4816 0.4837 41,047,712 +0.00(+0.79%)
Jan 30, 2004 0.4659 0.4860 0.4612 0.4799 87,768,488 +0.03(+7.70%)
Jan 29, 2004 0.4646 0.4697 0.4376 0.4456 46,826,016 -0.01(-3.17%)
Jan 28, 2004 0.4887 0.4939 0.4558 0.4602 32,337,434 -0.02(-5.02%)
Jan 27, 2004 0.4862 0.5053 0.4831 0.4845 33,397,156 -0.01(-1.43%)
Jan 26, 2004 0.4791 0.4961 0.4767 0.4915 46,194,588 +0.01(+2.38%)
Jan 23, 2004 0.4904 0.4946 0.4770 0.4801 24,767,640 -0.01(-1.61%)
Jan 22, 2004 0.4892 0.5036 0.4832 0.4880 35,599,812 +0.00(+0.15%)
Jan 21, 2004 0.4942 0.5054 0.4854 0.4873 30,849,418 -0.01(-2.41%)
Jan 20, 2004 0.5026 0.5081 0.4924 0.4993 37,435,360 -0.00(-0.14%)
Jan 16, 2004 0.5009 0.5056 0.4978 0.5000 29,564,536 +0.00(+0.43%)
Jan 15, 2004 0.4902 0.5003 0.4772 0.4979 62,036,820 +0.01(+1.31%)
Jan 14, 2004 0.5005 0.5030 0.4821 0.4914 74,119,120 +0.01(+2.21%)
Jan 13, 2004 0.4766 0.4975 0.4760 0.4808 102,218,768 +0.01(+1.31%)
Jan 12, 2004 0.4574 0.4750 0.4523 0.4746 43,878,272 +0.02(+4.52%)
Jan 09, 2004 0.4520 0.4667 0.4476 0.4541 50,941,944 -0.00(-0.13%)
Jan 08, 2004 0.4694 0.4699 0.4511 0.4547 53,224,608 -0.01(-1.24%)
Jan 07, 2004 0.4354 0.4651 0.4290 0.4604 88,250,432 +0.02(+5.35%)
Jan 06, 2004 0.4351 0.4433 0.4268 0.4370 53,208,820 -0.00(-0.16%)
Jan 05, 2004 0.4280 0.4452 0.4219 0.4377 107,132,280 +0.02(+4.74%)
Jan 02, 2004 0.3820 0.4198 0.3793 0.4179 97,988,816 +0.04(+10.81%)
Dec 31, 2003 0.3794 0.3827 0.3754 0.3771 26,872,400 -0.00(-0.22%)
Dec 30, 2003 0.3844 0.3871 0.3769 0.3780 26,827,466 -0.01(-1.36%)
Dec 29, 2003 0.3892 0.3920 0.3774 0.3832 38,732,920 -0.00(-0.27%)
Dec 26, 2003 0.3900 0.4009 0.3808 0.3842 29,248,088 -0.01(-1.47%)
Dec 24, 2003 0.3730 0.3928 0.3723 0.3899 29,064,458 +0.01(+3.50%)
Dec 23, 2003 0.3796 0.3826 0.3706 0.3767 39,075,944 +0.00(+0.05%)
Dec 22, 2003 0.3703 0.3769 0.3602 0.3765 92,800,800 +0.01(+1.40%)
Dec 19, 2003 0.3883 0.3899 0.3688 0.3713 79,111,512 -0.02(-4.09%)
Dec 18, 2003 0.3922 0.3999 0.3810 0.3871 81,239,624 -0.00(-0.89%)
Dec 17, 2003 0.3820 0.3981 0.3805 0.3906 45,981,392 +0.00(+1.03%)
Dec 16, 2003 0.3984 0.4030 0.3785 0.3866 68,156,040 -0.01(-2.95%)
Dec 15, 2003 0.4259 0.4267 0.3963 0.3984 65,596,752 -0.01(-3.44%)
Dec 12, 2003 0.4162 0.4238 0.4101 0.4126 36,897,300 -0.00(-0.57%)
Dec 11, 2003 0.3980 0.4183 0.3984 0.4149 49,539,880 +0.02(+4.26%)
Dec 10, 2003 0.4107 0.4148 0.3906 0.3980 97,764,072 -0.01(-2.14%)
Dec 09, 2003 0.4331 0.4372 0.4060 0.4067 97,246,936 -0.03(-6.26%)
Dec 08, 2003 0.4515 0.4570 0.4315 0.4338 60,144,104 -0.02(-3.91%)
Dec 05, 2003 0.4577 0.4625 0.4493 0.4515 30,733,386 -0.01(-1.36%)
Dec 04, 2003 0.4535 0.4597 0.4426 0.4577 64,419,800 +0.01(+1.73%)
Dec 03, 2003 0.4852 0.4872 0.4495 0.4500 81,664,984 -0.03(-6.75%)
Dec 02, 2003 0.4733 0.4866 0.4733 0.4826 45,342,844 +0.01(+1.16%)
Dec 01, 2003 0.4814 0.4891 0.4719 0.4770 74,039,928 +0.00(+0.11%)
Nov 28, 2003 0.4680 0.4773 0.4679 0.4765 19,821,992 +0.01(+1.61%)
Nov 26, 2003 0.4714 0.4790 0.4599 0.4690 62,227,816 +0.00(+0.44%)
Nov 25, 2003 0.4648 0.4775 0.4630 0.4669 102,092,920 +0.01(+1.65%)
Nov 24, 2003 0.4314 0.4605 0.4294 0.4594 97,775,592 +0.04(+8.60%)
Nov 21, 2003 0.4270 0.4361 0.4193 0.4230 57,868,636 -0.00(-0.93%)
Nov 20, 2003 0.4152 0.4403 0.4138 0.4270 123,089,080 +0.01(+1.95%)
Nov 19, 2003 0.4176 0.4216 0.4088 0.4188 74,949,304 +0.01(+1.49%)
Nov 18, 2003 0.4243 0.4334 0.4118 0.4127 81,998,752 -0.00(-0.47%)
Nov 17, 2003 0.4108 0.4314 0.4035 0.4146 101,566,856 -0.00(-1.05%)
Nov 14, 2003 0.4326 0.4382 0.4157 0.4190 51,296,232 -0.01(-2.59%)
Nov 13, 2003 0.4355 0.4459 0.4281 0.4302 64,042,436 -0.01(-1.59%)
Nov 12, 2003 0.4188 0.4415 0.4168 0.4371 104,305,712 +0.02(+4.98%)
Nov 11, 2003 0.4316 0.4380 0.4137 0.4164 97,963,432 -0.02(-3.98%)
Nov 10, 2003 0.4503 0.4546 0.4316 0.4336 87,855,912 -0.01(-1.85%)
Nov 07, 2003 0.4290 0.4551 0.4168 0.4418 181,343,984 +0.01(+3.07%)
Nov 06, 2003 0.4497 0.4526 0.4256 0.4286 114,795,200 -0.02(-4.07%)
Nov 05, 2003 0.4648 0.4737 0.4437 0.4468 106,747,576 -0.01(-3.14%)
Nov 04, 2003 0.4592 0.4825 0.4546 0.4613 160,454,608 -0.00(-0.59%)
Nov 03, 2003 0.4734 0.4775 0.4597 0.4641 114,715,368 -0.00(-0.04%)
Oct 31, 2003 0.4659 0.4847 0.4577 0.4643 205,221,824 -0.01(-1.71%)
Oct 30, 2003 0.5173 0.5268 0.4682 0.4724 243,688,128 -0.04(-8.68%)
Oct 29, 2003 0.5388 0.5535 0.5007 0.5173 483,879,552 -0.15(-22.60%)
Oct 27, 2003 0.6840 0.6840 0.6553 0.6684 116,172,960 +0.01(+1.36%)
Oct 24, 2003 0.6129 0.6688 0.6119 0.6594 192,034,880 +0.06(+9.78%)
Oct 23, 2003 0.6098 0.6276 0.5736 0.6006 168,806,640 -0.01(-2.10%)
Oct 22, 2003 0.6016 0.6342 0.5971 0.6135 169,966,704 +0.01(+0.94%)
Oct 21, 2003 0.6939 0.7107 0.6069 0.6078 251,155,776 -0.08(-11.92%)
Oct 20, 2003 0.6624 0.6931 0.6475 0.6900 111,220,456 +0.04(+5.70%)
Oct 17, 2003 0.6838 0.6869 0.6480 0.6528 98,597,824 -0.03(-4.84%)
Oct 16, 2003 0.6552 0.6880 0.6395 0.6860 107,679,864 +0.03(+4.71%)
Oct 15, 2003 0.7048 0.7059 0.6446 0.6552 107,784,488 -0.04(-5.95%)
Oct 14, 2003 0.7076 0.7168 0.6922 0.6967 74,393,256 -0.02(-2.57%)
Oct 13, 2003 0.7306 0.7319 0.7028 0.7150 67,059,488 -0.00(-0.38%)
Oct 10, 2003 0.7007 0.7207 0.6885 0.7178 104,626,832 +0.02(+3.54%)
Oct 09, 2003 0.7125 0.7355 0.6844 0.6933 139,383,376 +0.00(+0.03%)
Oct 08, 2003 0.6742 0.6997 0.6577 0.6931 96,983,472 +0.02(+3.05%)
Oct 07, 2003 0.6720 0.6884 0.6569 0.6726 89,168,496 -0.00(-0.53%)
Oct 06, 2003 0.6410 0.6762 0.6375 0.6761 72,733,648 +0.04(+7.00%)
Oct 03, 2003 0.6257 0.6415 0.6129 0.6319 114,565,192 +0.03(+4.87%)
Oct 02, 2003 0.5607 0.6104 0.5604 0.6026 114,544,416 +0.04(+7.49%)
Oct 01, 2003 0.5783 0.5858 0.5363 0.5606 161,461,056 -0.01(-1.75%)
Sep 30, 2003 0.6006 0.6087 0.5694 0.5706 133,773,816 -0.04(-5.94%)
Sep 29, 2003 0.5613 0.6086 0.5288 0.6067 213,061,616 +0.06(+10.12%)
Sep 26, 2003 0.6241 0.6350 0.5324 0.5509 170,351,664 -0.08(-12.78%)
Sep 25, 2003 0.6655 0.6706 0.6298 0.6316 105,203,760 -0.03(-4.54%)
Sep 24, 2003 0.6903 0.7061 0.6617 0.6616 88,280,632 -0.03(-4.16%)
Sep 23, 2003 0.6782 0.7002 0.6645 0.6903 60,278,000 +0.02(+2.33%)
Sep 22, 2003 0.6383 0.6758 0.6338 0.6746 64,665,544 +0.02(+3.51%)
Sep 19, 2003 0.6573 0.6622 0.6446 0.6517 35,013,268 -0.00(-0.58%)
Sep 18, 2003 0.6257 0.6593 0.6231 0.6555 45,728,408 +0.03(+4.65%)
Sep 17, 2003 0.6353 0.6425 0.6190 0.6264 50,543,852 -0.01(-1.59%)
Sep 16, 2003 0.6296 0.6374 0.6149 0.6365 64,849,516 +0.01(+2.08%)
Sep 15, 2003 0.6096 0.6268 0.6089 0.6235 47,359,548 +0.02(+3.02%)
Sep 12, 2003 0.5992 0.6092 0.5925 0.6052 30,193,516 +0.01(+1.02%)
Sep 11, 2003 0.5926 0.6022 0.5736 0.5991 47,636,104 +0.01(+1.23%)
Sep 10, 2003 0.5889 0.6131 0.5855 0.5919 68,624,968 +0.00(+0.21%)
Sep 09, 2003 0.5786 0.6072 0.5774 0.5906 61,206,908 +0.01(+1.15%)
Sep 08, 2003 0.5695 0.5858 0.5603 0.5839 43,612,584 +0.02(+2.90%)
Sep 05, 2003 0.5716 0.5812 0.5588 0.5674 32,393,798 -0.00(-0.73%)
Sep 04, 2003 0.5618 0.5824 0.5585 0.5716 43,940,536 +0.01(+1.19%)
Sep 03, 2003 0.5881 0.5950 0.5633 0.5649 70,820,280 -0.02(-3.49%)
Sep 02, 2003 0.5229 0.5881 0.5189 0.5853 110,086,288 +0.06(+12.35%)
Aug 29, 2003 0.5071 0.5276 0.5051 0.5210 30,120,094 +0.01(+2.00%)
Aug 28, 2003 0.5021 0.5199 0.4918 0.5107 33,823,004 +0.01(+2.21%)
Aug 27, 2003 0.5026 0.5081 0.4934 0.4997 26,537,108 -0.00(-0.10%)
Aug 26, 2003 0.4684 0.5008 0.4632 0.5002 57,095,284 +0.03(+5.27%)
Aug 25, 2003 0.4852 0.4867 0.4698 0.4752 33,683,500 -0.01(-2.76%)
Aug 22, 2003 0.5003 0.5054 0.4844 0.4887 45,812,792 -0.01(-1.54%)
Aug 21, 2003 0.5302 0.5302 0.4954 0.4963 87,374,456 -0.03(-5.10%)
Aug 20, 2003 0.4742 0.5259 0.4710 0.5230 74,993,088 +0.03(+6.53%)
Aug 19, 2003 0.5010 0.5073 0.4837 0.4909 51,123,640 -0.00(-0.41%)
Aug 18, 2003 0.4596 0.5005 0.4577 0.4930 64,501,104 +0.04(+8.40%)
Aug 15, 2003 0.4527 0.4643 0.4402 0.4548 17,107,294 +0.00(+0.25%)
Aug 14, 2003 0.4637 0.4641 0.4477 0.4536 31,948,298 -0.01(-1.99%)
Aug 13, 2003 0.4638 0.4705 0.4581 0.4628 36,882,248 -0.00(-0.13%)
Aug 12, 2003 0.4556 0.4647 0.4444 0.4635 33,566,028 +0.00(+0.93%)
Aug 11, 2003 0.4647 0.4732 0.4477 0.4592 66,968,076 +0.00(+0.36%)
Aug 08, 2003 0.4391 0.4592 0.3965 0.4575 143,336,608 +0.03(+5.86%)
Aug 07, 2003 0.4367 0.4442 0.4121 0.4322 78,304,416 -0.02(-4.58%)
Aug 06, 2003 0.4791 0.4816 0.4439 0.4529 57,295,972 -0.02(-4.23%)
Aug 05, 2003 0.4814 0.5026 0.4668 0.4730 59,146,204 -0.00(-0.96%)
Aug 04, 2003 0.4875 0.4893 0.4618 0.4775 59,258,784 -0.01(-2.87%)
Aug 01, 2003 0.5154 0.5195 0.5067 0.4916 44,581,800 -0.02(-4.62%)
Jul 31, 2003 0.5143 0.5236 0.5005 0.5154 63,803,596 +0.00(+0.52%)
Jul 30, 2003 0.5138 0.5195 0.4985 0.5128 58,925,936 -0.01(-1.10%)
Jul 29, 2003 0.5255 0.5333 0.5025 0.5185 220,108,944 +0.06(+14.30%)
Jul 28, 2003 0.4412 0.4614 0.4341 0.4536 107,636,448 +0.02(+5.56%)
Jul 25, 2003 0.4213 0.4314 0.3994 0.4297 64,099,732 +0.01(+2.99%)
Jul 24, 2003 0.3856 0.4186 0.3780 0.4173 99,892,888 +0.05(+14.56%)
Jul 23, 2003 0.3606 0.3703 0.3549 0.3642 57,508,896 -0.02(-5.04%)
Jul 22, 2003 0.3977 0.4006 0.3695 0.3836 38,069,232 -0.01(-1.96%)
Jul 21, 2003 0.3974 0.4090 0.3853 0.3912 44,224,432 -0.01(-1.36%)
Jul 18, 2003 0.3658 0.3980 0.3584 0.3966 54,324,832 +0.04(+11.29%)
Jul 17, 2003 0.3711 0.3857 0.3463 0.3564 78,304,416 -0.04(-9.26%)
Jul 16, 2003 0.4002 0.4002 0.3810 0.3928 28,698,158 -0.00(-0.57%)
Jul 15, 2003 0.4118 0.4131 0.3913 0.3950 43,061,920 -0.01(-3.28%)
Jul 14, 2003 0.4224 0.4257 0.4036 0.4084 50,795,688 +0.00(+0.35%)
Jul 11, 2003 0.3911 0.4076 0.3723 0.4070 61,235,444 +0.02(+4.59%)
Jul 10, 2003 0.4130 0.4256 0.3874 0.3891 70,560,856 -0.03(-8.22%)
Jul 09, 2003 0.3983 0.4262 0.3933 0.4239 64,968,556 +0.03(+7.10%)
Jul 08, 2003 0.3994 0.4080 0.3897 0.3958 85,340,672 -0.00(-1.02%)
Jul 07, 2003 0.3899 0.4004 0.3788 0.3999 43,098,632 +0.02(+4.04%)
Jul 03, 2003 0.3720 0.3868 0.3652 0.3844 23,225,782 +0.01(+1.98%)
Jul 02, 2003 0.3986 0.4024 0.3752 0.3769 62,829,532 -0.01(-3.25%)
Jul 01, 2003 0.3750 0.3896 0.3549 0.3896 73,414,520 +0.02(+4.58%)
Jun 30, 2003 0.3549 0.3815 0.3474 0.3725 76,535,776 +0.03(+7.26%)
Jun 27, 2003 0.3608 0.3718 0.3422 0.3473 62,381,660 -0.01(-2.47%)
Jun 26, 2003 0.3237 0.3591 0.3232 0.3561 54,596,496 +0.03(+10.49%)
Jun 25, 2003 0.3095 0.3273 0.3077 0.3223 34,584,144 +0.01(+3.95%)
Jun 24, 2003 0.2976 0.3164 0.2901 0.3100 33,744,688 +0.01(+2.78%)
Jun 23, 2003 0.3214 0.3279 0.2878 0.3016 57,264,156 -0.02(-6.28%)
Jun 20, 2003 0.3155 0.3365 0.3059 0.3219 64,802,132 +0.01(+3.65%)
Jun 19, 2003 0.3379 0.3479 0.3026 0.3105 67,369,448 -0.03(-8.52%)
Jun 18, 2003 0.3509 0.3575 0.3346 0.3394 71,828,608 -0.03(-8.05%)
Jun 17, 2003 0.3729 0.3759 0.3601 0.3692 33,299,260 +0.00(+1.01%)
Jun 16, 2003 0.3474 0.3661 0.3277 0.3655 48,206,344 +0.02(+6.17%)
Jun 13, 2003 0.3551 0.3597 0.3395 0.3442 22,334,930 -0.01(-3.30%)
Jun 12, 2003 0.3550 0.3624 0.3459 0.3560 37,178,380 +0.01(+1.49%)
Jun 11, 2003 0.3399 0.3524 0.3310 0.3508 31,571,400 +0.01(+3.90%)
Jun 10, 2003 0.3335 0.3437 0.3274 0.3376 29,035,898 +0.01(+2.48%)
Jun 09, 2003 0.3316 0.3388 0.3188 0.3294 30,138,008 -0.00(-0.65%)
Jun 06, 2003 0.3565 0.3565 0.3269 0.3316 42,016,884 -0.02(-4.59%)
Jun 05, 2003 0.3399 0.3565 0.3381 0.3475 44,902,360 +0.00(+0.83%)
Jun 04, 2003 0.3408 0.3524 0.3147 0.3447 75,090,984 +0.01(+2.52%)
Jun 03, 2003 0.2997 0.3392 0.2975 0.3362 64,635,708 +0.03(+10.44%)
Jun 02, 2003 0.3402 0.3416 0.3034 0.3044 47,469,680 -0.03(-7.74%)
May 30, 2003 0.3422 0.3434 0.3248 0.3299 37,371,728 -0.00(-0.77%)
May 29, 2003 0.3280 0.3399 0.3235 0.3325 39,236,640 +0.01(+2.84%)
May 28, 2003 0.3421 0.3453 0.3185 0.3233 65,940,172 -0.01(-2.10%)
May 27, 2003 0.2932 0.3315 0.2924 0.3302 71,099,280 +0.03(+8.86%)
May 23, 2003 0.2840 0.3039 0.2791 0.3034 57,944,532 +0.03(+9.03%)
May 22, 2003 0.2574 0.2799 0.2538 0.2783 49,368,856 +0.03(+10.28%)
May 21, 2003 0.2534 0.2566 0.2468 0.2523 29,743,196 -0.01(-2.56%)
May 20, 2003 0.2802 0.2840 0.2525 0.2589 53,979,752 -0.02(-5.76%)
May 19, 2003 0.2811 0.2879 0.2617 0.2748 52,714,448 -0.01(-5.15%)
May 16, 2003 0.2830 0.2955 0.2788 0.2897 22,912,514 +0.01(+2.35%)
May 15, 2003 0.2936 0.2947 0.2747 0.2831 34,192,560 -0.01(-2.12%)
May 14, 2003 0.2825 0.2920 0.2746 0.2892 38,683,532 +0.01(+4.93%)
May 13, 2003 0.2538 0.2757 0.2528 0.2756 37,271,384 +0.02(+6.22%)
May 12, 2003 0.2508 0.2629 0.2463 0.2595 32,848,940 +0.01(+3.42%)
May 09, 2003 0.2538 0.2558 0.2477 0.2509 16,343,706 +0.00(+0.53%)
May 08, 2003 0.2504 0.2560 0.2457 0.2496 19,265,896 -0.00(-1.01%)
May 07, 2003 0.2492 0.2654 0.2473 0.2521 45,949,848 -0.00(-1.59%)
May 06, 2003 0.2722 0.2750 0.2426 0.2562 70,122,768 -0.02(-5.96%)
May 05, 2003 0.2513 0.2725 0.2441 0.2724 64,471,736 +0.03(+11.87%)
May 02, 2003 0.2245 0.2497 0.2245 0.2435 53,906,328 +0.02(+8.56%)
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.