Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
78.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 01, 2005
2.359
2.437
2.341
2.377
68,042,464
+0.02(+0.77%)
May 31, 2005
2.353
2.373
2.310
2.359
19,823,464
+0.02(+0.76%)
May 27, 2005
2.307
2.394
2.307
2.341
36,267,132
+0.02(+0.91%)
May 26, 2005
2.310
2.361
2.292
2.320
26,574,298
-0.00(-0.12%)
May 25, 2005
2.306
2.344
2.296
2.323
58,218,288
-0.04(-1.59%)
May 24, 2005
2.355
2.398
2.330
2.360
62,937,744
-0.00(-0.06%)
May 23, 2005
2.307
2.387
2.296
2.362
74,486,840
+0.08(+3.50%)
May 20, 2005
2.284
2.290
2.266
2.282
40,321,136
+0.01(+0.22%)
May 19, 2005
2.238
2.287
2.233
2.277
50,714,444
+0.04(+1.71%)
May 18, 2005
2.201
2.248
2.197
2.238
54,365,672
+0.03(+1.34%)
May 17, 2005
2.222
2.227
2.187
2.209
52,588,216
-0.02(-0.88%)
May 16, 2005
2.217
2.238
2.208
2.228
54,750,936
+0.01(+0.31%)
May 13, 2005
2.269
2.282
2.217
2.222
87,682,048
-0.05(-2.19%)
May 12, 2005
2.261
2.296
2.261
2.271
29,682,660
-0.02(-0.80%)
May 11, 2005
2.286
2.319
2.264
2.290
61,326,652
+0.02(+0.70%)
May 10, 2005
2.286
2.299
2.261
2.274
52,859,648
-0.03(-1.13%)
May 09, 2005
2.286
2.315
2.283
2.300
40,242,332
-0.00(-0.08%)
May 06, 2005
2.292
2.330
2.284
2.302
37,063,924
-0.00(-0.18%)
May 05, 2005
2.307
2.330
2.277
2.306
31,355,044
+0.02(+0.78%)
May 04, 2005
2.301
2.327
2.274
2.288
44,611,548
+0.00(+0.06%)
May 03, 2005
2.259
2.324
2.249
2.286
52,281,756
+0.03(+1.25%)
May 02, 2005
2.256
2.286
2.234
2.258
55,188,732
+0.00(+0.08%)
Apr 29, 2005
2.290
2.302
2.256
2.256
40,408,692
-0.02(-0.90%)
Apr 28, 2005
2.264
2.370
2.238
2.277
90,282,568
+0.01(+0.38%)
Apr 27, 2005
2.353
2.357
2.187
2.268
186,002,576
-0.02(-0.90%)
Apr 26, 2005
2.307
2.357
2.252
2.289
146,425,696
-0.10(-3.99%)
Apr 25, 2005
2.449
2.449
2.360
2.384
63,655,732
-0.04(-1.55%)
Apr 22, 2005
2.421
2.464
2.383
2.421
50,206,600
-0.00(-0.19%)
Apr 21, 2005
2.337
2.436
2.308
2.426
75,327,408
+0.10(+4.12%)
Apr 20, 2005
2.376
2.376
2.318
2.330
50,600,616
-0.01(-0.47%)
Apr 19, 2005
2.293
2.353
2.271
2.341
77,069,840
+0.06(+2.52%)
Apr 18, 2005
2.267
2.362
2.267
2.283
70,108,864
-0.00(-0.04%)
Apr 15, 2005
2.284
2.298
2.267
2.284
50,267,888
-0.00(-0.18%)
Apr 14, 2005
2.330
2.353
2.276
2.288
101,647,784
-0.03(-1.24%)
Apr 13, 2005
2.277
2.341
2.275
2.317
100,553,288
+0.04(+1.85%)
Apr 12, 2005
2.254
2.287
2.249
2.275
64,697,688
+0.01(+0.44%)
Apr 11, 2005
2.231
2.279
2.215
2.265
63,104,108
+0.03(+1.56%)
Apr 08, 2005
2.249
2.283
2.229
2.230
56,011,792
-0.02(-1.07%)
Apr 07, 2005
2.241
2.287
2.241
2.254
79,757,920
+0.00(+0.20%)
Apr 06, 2005
2.224
2.268
2.208
2.250
95,693,744
+0.04(+1.90%)
Apr 05, 2005
2.225
2.236
2.197
2.208
38,797,600
-0.01(-0.37%)
Apr 04, 2005
2.152
2.234
2.135
2.216
66,588,976
+0.05(+2.47%)
Apr 01, 2005
2.243
2.243
2.151
2.163
112,006,072
-0.04(-1.80%)
Mar 31, 2005
2.185
2.237
2.178
2.202
71,142,064
+0.02(+0.75%)
Mar 30, 2005
2.147
2.206
2.139
2.186
65,196,780
+0.04(+2.00%)
Mar 29, 2005
2.147
2.163
2.111
2.143
66,448,880
+0.00(+0.17%)
Mar 28, 2005
2.079
2.170
2.079
2.139
55,197,488
+0.06(+2.92%)
Mar 24, 2005
2.076
2.111
2.074
2.079
40,610,080
+0.00(+0.13%)
Mar 23, 2005
2.065
2.147
2.065
2.076
54,059,216
+0.00(+0.09%)
Mar 22, 2005
2.060
2.100
2.059
2.074
64,522,572
+0.01(+0.40%)
Mar 21, 2005
2.084
2.111
2.043
2.066
75,844,008
-0.01(-0.29%)
Mar 18, 2005
2.058
2.084
2.058
2.072
69,460,928
+0.01(+0.33%)
Mar 17, 2005
2.067
2.087
2.051
2.065
63,568,172
-0.00(-0.11%)
Mar 16, 2005
2.051
2.097
2.025
2.067
52,754,580
+0.02(+1.03%)
Mar 15, 2005
2.020
2.103
2.017
2.046
53,630,172
-0.00(-0.04%)
Mar 14, 2005
2.067
2.067
2.017
2.047
43,035,476
-0.02(-0.99%)
Mar 11, 2005
2.033
2.103
2.033
2.068
43,158,060
-0.01(-0.26%)
Mar 10, 2005
2.056
2.096
1.976
2.073
100,640,848
+0.01(+0.58%)
Mar 09, 2005
2.117
2.159
2.056
2.061
79,556,528
-0.08(-3.61%)
Mar 08, 2005
2.120
2.193
2.107
2.138
69,741,112
+0.03(+1.25%)
Mar 07, 2005
2.093
2.143
2.081
2.112
57,088,772
+0.02(+0.92%)
Mar 04, 2005
2.113
2.113
2.053
2.093
87,445,640
-0.01(-0.63%)
Mar 03, 2005
2.066
2.144
2.053
2.106
92,147,584
+0.03(+1.45%)
Mar 02, 2005
1.992
2.092
1.992
2.076
131,199,104
+0.06(+3.04%)
Mar 01, 2005
1.942
2.044
1.931
2.015
251,821,024
+0.08(+3.89%)
Feb 28, 2005
1.905
1.951
1.894
1.939
50,968,364
+0.03(+1.60%)
Feb 25, 2005
1.898
1.919
1.875
1.909
47,492,256
+0.03(+1.80%)
Feb 24, 2005
1.864
1.894
1.800
1.875
68,059,976
+0.01(+0.42%)
Feb 23, 2005
1.935
1.981
1.863
1.867
164,638,064
+0.01(+0.57%)
Feb 22, 2005
1.902
1.910
1.857
1.857
252,048,672
+0.03(+1.42%)
Feb 18, 2005
1.824
1.850
1.807
1.831
63,375,540
+0.03(+1.44%)
Feb 17, 2005
1.821
1.838
1.793
1.804
47,404,696
+0.00(+0.00%)
Feb 16, 2005
1.851
1.851
1.791
1.804
61,011,436
-0.04(-2.18%)
Feb 15, 2005
1.841
1.868
1.819
1.845
51,073,436
+0.01(+0.80%)
Feb 14, 2005
1.759
1.881
1.729
1.830
91,569,688
+0.06(+3.43%)
Feb 11, 2005
1.763
1.804
1.715
1.769
80,808,632
-0.01(-0.44%)
Feb 10, 2005
1.817
1.837
1.761
1.777
91,412,080
-0.03(-1.62%)
Feb 09, 2005
1.887
1.904
1.772
1.806
95,825,080
-0.08(-4.10%)
Feb 08, 2005
1.770
1.889
1.769
1.884
130,542,408
-0.02(-1.06%)
Feb 07, 2005
1.945
1.964
1.862
1.904
103,425,240
-0.08(-4.18%)
Feb 04, 2005
2.067
2.067
1.969
1.987
74,802,056
-0.01(-0.59%)
Feb 03, 2005
2.019
2.031
1.984
1.999
90,965,528
+0.01(+0.44%)
Feb 02, 2005
2.010
2.028
1.969
1.990
90,589,024
+0.06(+3.17%)
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
.