Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.163 3.340 3.163 3.302 5,924,771 +0.08(+2.50%)
Jan 30, 2008 3.295 3.311 3.183 3.222 6,364,433 -0.07(-2.16%)
Jan 29, 2008 3.355 3.393 3.255 3.293 3,820,870 -0.06(-1.74%)
Jan 28, 2008 3.386 3.386 3.298 3.351 8,666,620 -0.05(-1.45%)
Jan 25, 2008 3.406 3.479 3.379 3.401 5,091,043 +0.01(+0.43%)
Jan 24, 2008 3.234 3.468 3.198 3.386 8,000,078 +0.10(+3.00%)
Jan 23, 2008 3.256 3.329 3.103 3.287 18,926,026 -0.04(-1.15%)
Jan 22, 2008 3.198 3.335 3.117 3.326 8,528,607 -0.09(-2.73%)
Jan 21, 2008 3.439 3.496 3.371 3.419 3,559,909 +0.00(+0.00%)
Jan 18, 2008 3.439 3.496 3.371 3.419 3,559,909 -0.02(-0.53%)
Jan 17, 2008 3.454 3.545 3.412 3.437 4,573,038 -0.01(-0.37%)
Jan 16, 2008 3.450 3.580 3.399 3.450 5,748,150 -0.06(-1.62%)
Jan 15, 2008 3.538 3.558 3.428 3.507 8,478,720 -0.05(-1.39%)
Jan 14, 2008 3.509 3.587 3.509 3.556 5,456,904 +0.06(+1.67%)
Jan 11, 2008 3.481 3.582 3.452 3.498 5,342,630 -0.02(-0.62%)
Jan 10, 2008 3.454 3.578 3.454 3.519 4,834,208 +0.07(+1.90%)
Jan 09, 2008 3.525 3.549 3.408 3.454 6,032,818 -0.01(-0.32%)
Jan 08, 2008 3.457 3.538 3.438 3.465 2,053,308 -0.01(-0.21%)
Jan 07, 2008 3.441 3.490 3.430 3.472 2,691,010 +0.01(+0.16%)
Jan 04, 2008 3.479 3.521 3.430 3.466 4,787,446 -0.03(-0.99%)
Jan 03, 2008 3.423 3.562 3.419 3.501 5,536,478 +0.08(+2.41%)
Jan 02, 2008 3.472 3.536 3.397 3.419 4,620,232 -0.05(-1.32%)
Jan 01, 2008 3.434 3.496 3.410 3.465 4,263,997 +0.00(+0.00%)
Dec 31, 2007 3.434 3.496 3.410 3.465 4,263,997 -0.01(-0.21%)
Dec 28, 2007 3.472 3.490 3.426 3.472 3,175,370 -0.01(-0.16%)
Dec 27, 2007 3.554 3.558 3.457 3.477 2,831,579 -0.05(-1.55%)
Dec 26, 2007 3.545 3.572 3.518 3.532 1,976,689 -0.01(-0.36%)
Dec 24, 2007 3.507 3.576 3.505 3.545 1,876,796 +0.04(+1.25%)
Dec 21, 2007 3.485 3.562 3.472 3.501 4,247,585 +0.02(+0.52%)
Dec 20, 2007 3.474 3.512 3.412 3.483 2,513,820 +0.01(+0.26%)
Dec 19, 2007 3.620 3.620 3.445 3.474 11,462,497 -0.15(-4.04%)
Dec 18, 2007 3.627 3.685 3.578 3.620 3,109,680 -0.01(-0.25%)
Dec 17, 2007 3.675 3.684 3.609 3.629 5,737,473 -0.03(-0.75%)
Dec 14, 2007 3.669 3.717 3.657 3.657 2,130,228 -0.06(-1.57%)
Dec 13, 2007 3.680 3.719 3.638 3.715 3,335,815 -0.01(-0.20%)
Dec 12, 2007 3.715 3.841 3.693 3.722 6,085,998 -0.01(-0.29%)
Dec 11, 2007 3.825 3.832 3.699 3.733 3,423,669 -0.04(-0.97%)
Dec 10, 2007 3.814 3.845 3.742 3.770 3,732,721 -0.03(-0.77%)
Dec 07, 2007 3.755 3.834 3.731 3.799 2,714,027 +0.02(+0.48%)
Dec 06, 2007 3.794 3.870 3.763 3.781 2,206,693 -0.00(-0.05%)
Dec 05, 2007 3.821 3.829 3.752 3.783 2,454,767 +0.03(+0.68%)
Dec 04, 2007 3.742 3.814 3.722 3.757 6,345,236 +0.05(+1.43%)
Dec 03, 2007 3.733 3.763 3.671 3.704 3,117,286 +0.00(+0.00%)
Nov 30, 2007 3.746 3.770 3.678 3.704 4,373,264 +0.03(+0.80%)
Nov 29, 2007 3.565 3.733 3.565 3.675 11,275,862 +0.06(+1.72%)
Nov 28, 2007 3.545 3.651 3.510 3.613 6,050,827 +0.08(+2.22%)
Nov 27, 2007 3.518 3.596 3.490 3.534 4,210,997 +0.01(+0.21%)
Nov 26, 2007 3.483 3.602 3.474 3.527 5,661,254 +0.01(+0.36%)
Nov 23, 2007 3.445 3.538 3.445 3.514 2,805,076 +0.05(+1.37%)
Nov 21, 2007 3.424 3.516 3.393 3.466 6,290,676 -0.02(-0.47%)
Nov 20, 2007 3.386 3.496 3.381 3.483 5,671,088 +0.07(+2.09%)
Nov 19, 2007 3.472 3.472 3.373 3.412 3,578,154 -0.06(-1.74%)
Nov 16, 2007 3.477 3.516 3.393 3.472 3,593,602 +0.00(+0.11%)
Nov 15, 2007 3.472 3.527 3.414 3.468 3,060,888 -0.06(-1.61%)
Nov 14, 2007 3.512 3.572 3.481 3.525 4,367,457 +0.01(+0.42%)
Nov 13, 2007 3.509 3.580 3.430 3.510 5,109,447 +0.05(+1.37%)
Nov 12, 2007 3.439 3.549 3.404 3.463 8,684,909 -0.04(-1.20%)
Nov 09, 2007 3.470 3.543 3.435 3.505 9,511,063 -0.04(-1.18%)
Nov 08, 2007 3.684 3.772 3.406 3.547 43,834,716 -0.52(-12.88%)
Nov 07, 2007 4.037 4.177 3.993 4.071 10,362,959 -0.11(-2.66%)
Nov 06, 2007 4.269 4.294 4.022 4.183 10,807,973 -0.05(-1.12%)
Nov 05, 2007 4.135 4.386 4.095 4.230 18,755,726 +0.05(+1.09%)
Nov 02, 2007 4.230 4.241 4.066 4.185 14,631,110 +0.09(+2.19%)
Nov 01, 2007 3.779 4.183 3.697 4.095 19,652,796 +0.29(+7.69%)
Oct 31, 2007 3.719 3.834 3.706 3.803 7,558,288 +0.11(+3.07%)
Oct 30, 2007 3.859 3.876 3.658 3.689 9,657,635 -0.07(-1.99%)
Oct 29, 2007 3.686 3.927 3.686 3.764 12,920,258 +0.12(+3.41%)
Oct 26, 2007 3.609 3.671 3.591 3.640 4,737,024 +0.06(+1.68%)
Oct 25, 2007 3.653 3.708 3.541 3.580 3,070,717 -0.06(-1.56%)
Oct 24, 2007 3.631 3.669 3.439 3.636 7,128,334 -0.03(-0.95%)
Oct 23, 2007 3.673 3.746 3.647 3.671 4,700,260 +0.03(+0.95%)
Oct 22, 2007 3.567 3.742 3.523 3.636 5,943,005 -0.01(-0.25%)
Oct 19, 2007 3.757 3.790 3.602 3.646 6,078,917 -0.10(-2.73%)
Oct 18, 2007 3.625 3.879 3.565 3.748 16,386,288 +0.09(+2.55%)
Oct 17, 2007 3.490 3.680 3.487 3.655 13,151,799 +0.22(+6.44%)
Oct 16, 2007 3.543 3.569 3.419 3.434 6,057,903 -0.08(-2.39%)
Oct 15, 2007 3.395 3.722 3.328 3.518 18,618,062 +0.12(+3.38%)
Oct 12, 2007 3.435 3.468 3.373 3.403 7,798,804 +0.00(+0.00%)
Oct 11, 2007 3.244 3.587 3.227 3.403 28,473,064 +0.21(+6.70%)
Oct 10, 2007 3.152 3.227 3.152 3.189 4,802,074 +0.03(+0.93%)
Oct 09, 2007 3.161 3.275 3.141 3.159 8,081,781 +0.01(+0.46%)
Oct 08, 2007 3.107 3.163 3.107 3.145 3,359,199 +0.03(+1.00%)
Oct 05, 2007 3.074 3.134 3.070 3.114 4,364,557 +0.05(+1.49%)
Oct 04, 2007 3.017 3.121 3.013 3.068 5,225,198 +0.04(+1.39%)
Oct 03, 2007 3.064 3.097 3.015 3.026 4,262,410 -0.02(-0.78%)
Oct 02, 2007 3.066 3.081 3.024 3.050 6,063,080 -0.01(-0.42%)
Oct 01, 2007 3.086 3.143 3.026 3.063 9,064,944 -0.03(-0.83%)
Sep 28, 2007 3.117 3.132 3.066 3.088 4,045,085 -0.01(-0.29%)
Sep 27, 2007 3.152 3.152 3.061 3.097 4,588,979 -0.01(-0.41%)
Sep 26, 2007 3.192 3.196 3.017 3.110 11,746,273 -0.09(-2.69%)
Sep 25, 2007 3.170 3.253 3.169 3.196 6,236,095 -0.00(-0.06%)
Sep 24, 2007 3.203 3.276 3.191 3.198 6,536,424 +0.03(+0.81%)
Sep 21, 2007 3.207 3.222 3.165 3.172 2,806,329 -0.01(-0.23%)
Sep 20, 2007 3.216 3.233 3.163 3.180 3,420,424 -0.04(-1.19%)
Sep 19, 2007 3.198 3.249 3.192 3.218 3,686,140 +0.02(+0.51%)
Sep 18, 2007 3.181 3.258 3.161 3.202 3,247,359 +0.03(+1.04%)
Sep 17, 2007 3.154 3.214 3.143 3.169 1,559,907 +0.00(+0.06%)
Sep 14, 2007 3.134 3.223 3.121 3.167 2,351,137 -0.02(-0.63%)
Sep 13, 2007 3.202 3.203 3.143 3.187 2,570,798 -0.01(-0.46%)
Sep 12, 2007 3.130 3.227 3.088 3.202 3,718,176 +0.03(+0.92%)
Sep 11, 2007 3.167 3.267 3.163 3.172 4,298,380 -0.01(-0.34%)
Sep 10, 2007 3.176 3.214 3.118 3.183 3,684,685 +0.01(+0.35%)
Sep 07, 2007 3.070 3.231 3.033 3.172 7,493,763 +0.04(+1.28%)
Sep 06, 2007 3.035 3.183 3.035 3.132 7,910,320 +0.10(+3.19%)
Sep 05, 2007 2.999 3.052 2.999 3.035 2,713,715 -0.00(-0.12%)
Sep 04, 2007 2.960 3.070 2.960 3.039 4,324,866 +0.02(+0.54%)
Aug 31, 2007 2.964 3.024 2.949 3.022 4,437,783 +0.05(+1.72%)
Aug 30, 2007 2.926 2.977 2.926 2.971 3,888,454 +0.00(+0.12%)
Aug 29, 2007 2.926 2.991 2.926 2.968 4,397,457 +0.04(+1.25%)
Aug 28, 2007 2.960 2.973 2.902 2.931 3,679,251 -0.07(-2.20%)
Aug 27, 2007 2.980 3.068 2.946 2.997 4,877,604 -0.01(-0.18%)
Aug 24, 2007 2.949 3.006 2.896 3.002 4,895,389 +0.07(+2.37%)
Aug 23, 2007 2.924 3.079 2.923 2.933 19,031,314 +0.13(+4.70%)
Aug 22, 2007 2.650 2.832 2.619 2.801 12,526,454 +0.24(+9.50%)
Aug 21, 2007 2.631 2.631 2.533 2.558 7,655,461 -0.08(-3.05%)
Aug 20, 2007 2.690 2.717 2.577 2.639 4,352,611 -0.04(-1.57%)
Aug 17, 2007 2.582 2.697 2.525 2.681 7,214,693 +0.13(+5.09%)
Aug 16, 2007 2.558 2.659 2.458 2.551 12,814,564 -0.06(-2.38%)
Aug 15, 2007 2.615 2.714 2.582 2.613 14,935,993 +0.01(+0.35%)
Aug 14, 2007 2.853 2.855 2.580 2.604 18,611,566 -0.23(-8.06%)
Aug 13, 2007 2.796 2.920 2.748 2.832 15,492,802 +0.09(+3.40%)
Aug 10, 2007 2.767 2.865 2.695 2.739 13,618,003 -0.08(-2.85%)
Aug 09, 2007 2.968 2.968 2.798 2.820 9,113,336 -0.16(-5.34%)
Aug 08, 2007 2.988 3.013 2.929 2.979 8,330,840 +0.03(+1.12%)
Aug 07, 2007 2.924 2.979 2.915 2.946 6,158,847 -0.01(-0.37%)
Aug 06, 2007 3.030 3.048 2.896 2.957 5,587,393 -0.06(-1.88%)
Aug 03, 2007 3.015 3.079 3.004 3.013 2,976,794 -0.04(-1.32%)
Aug 02, 2007 3.030 3.085 3.008 3.054 5,414,269 +0.03(+0.85%)
Aug 01, 2007 3.096 3.152 2.999 3.028 6,633,318 -0.08(-2.59%)
Jul 31, 2007 3.159 3.159 3.097 3.108 3,727,326 -0.01(-0.29%)
Jul 30, 2007 3.035 3.154 2.980 3.117 7,130,150 +0.08(+2.71%)
Jul 27, 2007 3.107 3.117 2.993 3.035 4,846,094 -0.04(-1.25%)
Jul 26, 2007 3.158 3.163 3.048 3.074 6,914,358 -0.08(-2.44%)
Jul 25, 2007 3.165 3.202 3.108 3.150 3,655,227 -0.02(-0.69%)
Jul 24, 2007 3.203 3.227 3.156 3.172 3,434,285 -0.06(-1.75%)
Jul 23, 2007 3.271 3.289 3.202 3.229 4,089,455 -0.04(-1.12%)
Jul 20, 2007 3.308 3.320 3.249 3.265 2,807,314 -0.06(-1.92%)
Jul 19, 2007 3.326 3.335 3.289 3.329 4,427,457 +0.03(+0.94%)
Jul 18, 2007 3.326 3.335 3.258 3.298 3,376,852 -0.06(-1.69%)
Jul 17, 2007 3.308 3.373 3.293 3.355 4,729,970 +0.05(+1.49%)
Jul 16, 2007 3.344 3.351 3.273 3.306 9,154,132 -0.09(-2.74%)
Jul 13, 2007 3.446 3.457 3.355 3.399 6,941,041 -0.04(-1.27%)
Jul 12, 2007 3.476 3.494 3.432 3.443 6,739,860 -0.03(-0.89%)
Jul 11, 2007 3.419 3.488 3.412 3.474 3,859,259 +0.04(+1.22%)
Jul 10, 2007 3.509 3.509 3.404 3.432 4,517,959 -0.08(-2.39%)
Jul 09, 2007 3.505 3.525 3.474 3.516 9,541,282 +0.06(+1.85%)
Jul 06, 2007 3.509 3.536 3.435 3.452 8,404,630 -0.03(-0.84%)
Jul 05, 2007 3.456 3.516 3.392 3.481 18,689,082 +0.16(+4.84%)
Jul 03, 2007 3.308 3.337 3.287 3.320 5,249,266 +0.01(+0.28%)
Jul 02, 2007 3.196 3.348 3.196 3.311 15,211,844 +0.20(+6.46%)
Jun 29, 2007 3.083 3.134 3.075 3.110 4,456,247 +0.02(+0.53%)
Jun 28, 2007 3.070 3.101 3.033 3.094 4,931,808 +0.02(+0.71%)
Jun 27, 2007 3.043 3.085 3.019 3.072 4,275,981 +0.00(+0.06%)
Jun 26, 2007 3.088 3.110 3.046 3.070 2,493,752 -0.01(-0.30%)
Jun 25, 2007 3.107 3.138 3.063 3.079 3,144,336 -0.02(-0.65%)
Jun 22, 2007 3.099 3.152 3.097 3.099 4,815,410 -0.02(-0.59%)
Jun 21, 2007 3.136 3.150 3.107 3.117 5,160,394 -0.03(-1.10%)
Jun 20, 2007 3.187 3.187 3.110 3.152 4,777,388 -0.03(-1.09%)
Jun 19, 2007 3.167 3.196 3.167 3.187 2,297,852 +0.01(+0.23%)
Jun 18, 2007 3.191 3.200 3.149 3.180 4,828,281 -0.01(-0.46%)
Jun 15, 2007 3.220 3.240 3.187 3.194 3,919,319 -0.01(-0.40%)
Jun 14, 2007 3.220 3.253 3.180 3.207 7,885,153 -0.02(-0.74%)
Jun 13, 2007 3.244 3.271 3.198 3.231 4,420,041 -0.01(-0.39%)
Jun 12, 2007 3.289 3.298 3.207 3.244 6,882,613 -0.06(-1.93%)
Jun 11, 2007 3.335 3.375 3.297 3.308 2,983,979 -0.04(-1.31%)
Jun 08, 2007 3.289 3.361 3.280 3.351 4,504,338 +0.07(+2.17%)
Jun 07, 2007 3.315 3.377 3.275 3.280 4,128,648 -0.09(-2.55%)
Jun 06, 2007 3.286 3.381 3.286 3.366 6,129,444 +0.03(+0.77%)
Jun 05, 2007 3.291 3.359 3.280 3.340 7,108,989 +0.01(+0.33%)
Jun 04, 2007 3.297 3.337 3.289 3.329 5,453,260 +0.00(+0.11%)
Jun 01, 2007 3.308 3.348 3.308 3.326 10,447,491 +0.03(+0.83%)
May 31, 2007 3.255 3.308 3.251 3.299 8,234,044 +0.02(+0.67%)
May 30, 2007 3.178 3.287 3.178 3.276 11,498,249 +0.02(+0.62%)
May 29, 2007 3.218 3.286 3.218 3.256 11,541,885 +0.10(+3.12%)
May 25, 2007 3.127 3.216 3.127 3.158 3,439,079 +0.01(+0.47%)
May 24, 2007 3.203 3.216 3.101 3.143 5,890,202 -0.08(-2.55%)
May 23, 2007 3.271 3.289 3.205 3.225 4,779,719 -0.06(-1.84%)
May 22, 2007 3.256 3.298 3.218 3.286 11,999,568 -0.06(-1.69%)
May 21, 2007 3.289 3.362 3.289 3.342 14,805,411 +0.08(+2.58%)
May 18, 2007 3.282 3.300 3.236 3.258 5,451,492 +0.02(+0.68%)
May 17, 2007 3.225 3.244 3.203 3.236 2,473,209 +0.00(+0.06%)
May 16, 2007 3.262 3.271 3.225 3.234 2,812,628 -0.01(-0.45%)
May 15, 2007 3.293 3.297 3.247 3.249 2,343,043 -0.03(-0.95%)
May 14, 2007 3.322 3.322 3.262 3.280 3,292,162 -0.01(-0.44%)
May 11, 2007 3.262 3.340 3.245 3.295 4,360,442 +0.04(+1.24%)
May 10, 2007 3.278 3.306 3.236 3.255 2,269,440 -0.03(-1.06%)
May 09, 2007 3.233 3.337 3.207 3.289 4,147,429 +0.03(+1.01%)
May 08, 2007 3.251 3.287 3.233 3.256 1,843,847 +0.01(+0.17%)
May 07, 2007 3.306 3.306 3.236 3.251 2,210,447 -0.02(-0.61%)
May 04, 2007 3.289 3.313 3.267 3.271 2,333,997 +0.00(+0.00%)
May 03, 2007 3.264 3.309 3.242 3.271 3,247,119 +0.01(+0.17%)
May 02, 2007 3.271 3.293 3.242 3.265 3,652,639 -0.02(-0.67%)
May 01, 2007 3.291 3.328 3.220 3.287 6,745,601 -0.02(-0.50%)
Apr 30, 2007 3.415 3.426 3.282 3.304 10,396,888 -0.19(-5.39%)
Apr 27, 2007 3.514 3.571 3.485 3.492 6,740,676 -0.01(-0.21%)
Apr 26, 2007 3.399 3.512 3.388 3.499 10,398,470 +0.10(+3.07%)
Apr 25, 2007 3.317 3.414 3.317 3.395 5,902,843 +0.08(+2.37%)
Apr 24, 2007 3.333 3.379 3.298 3.317 2,826,916 -0.03(-0.82%)
Apr 23, 2007 3.381 3.398 3.329 3.344 3,833,703 -0.04(-1.13%)
Apr 20, 2007 3.408 3.457 3.346 3.382 3,462,145 -0.01(-0.32%)
Apr 19, 2007 3.362 3.448 3.362 3.393 5,692,129 -0.04(-1.07%)
Apr 18, 2007 3.339 3.454 3.304 3.430 10,682,536 +0.12(+3.47%)
Apr 17, 2007 3.377 3.417 3.308 3.315 9,158,040 +0.07(+2.31%)
Apr 16, 2007 3.167 3.300 3.167 3.240 4,477,961 +0.07(+2.31%)
Apr 13, 2007 3.152 3.181 3.143 3.167 1,850,775 -0.01(-0.23%)
Apr 12, 2007 3.108 3.185 3.108 3.174 3,533,072 +0.06(+1.88%)
Apr 11, 2007 3.117 3.145 3.094 3.116 4,567,068 -0.00(-0.06%)
Apr 10, 2007 3.159 3.198 3.086 3.117 7,721,638 -0.05(-1.61%)
Apr 09, 2007 3.158 3.198 3.150 3.169 4,016,410 +0.01(+0.46%)
Apr 05, 2007 3.161 3.202 3.136 3.154 3,895,027 -0.01(-0.40%)
Apr 04, 2007 3.225 3.225 3.156 3.167 6,042,613 -0.04(-1.25%)
Apr 03, 2007 3.244 3.278 3.191 3.207 6,224,647 -0.02(-0.62%)
Apr 02, 2007 3.278 3.280 3.149 3.227 6,861,670 -0.01(-0.45%)
Mar 30, 2007 3.245 3.300 3.229 3.242 4,341,042 +0.01(+0.40%)
Mar 29, 2007 3.284 3.287 3.200 3.229 3,521,684 -0.05(-1.40%)
Mar 28, 2007 3.306 3.306 3.238 3.275 4,795,556 -0.05(-1.43%)
Mar 27, 2007 3.331 3.355 3.309 3.322 2,523,068 -0.01(-0.16%)
Mar 26, 2007 3.317 3.351 3.289 3.328 2,737,651 +0.00(+0.00%)
Mar 23, 2007 3.328 3.371 3.302 3.328 5,200,688 +0.02(+0.50%)
Mar 22, 2007 3.395 3.421 3.306 3.311 7,556,810 -0.06(-1.90%)
Mar 21, 2007 3.346 3.393 3.326 3.375 7,180,031 +0.05(+1.48%)
Mar 20, 2007 3.351 3.351 3.289 3.326 3,934,734 -0.01(-0.16%)
Mar 19, 2007 3.353 3.401 3.311 3.331 3,272,324 +0.02(+0.50%)
Mar 16, 2007 3.326 3.368 3.286 3.315 4,502,932 -0.01(-0.44%)
Mar 15, 2007 3.350 3.392 3.318 3.329 4,755,794 +0.00(+0.11%)
Mar 14, 2007 3.350 3.382 3.275 3.326 6,538,515 -0.02(-0.66%)
Mar 13, 2007 3.430 3.456 3.344 3.348 4,520,887 -0.08(-2.40%)
Mar 12, 2007 3.450 3.472 3.382 3.430 5,969,147 +0.06(+1.73%)
Mar 09, 2007 3.439 3.477 3.297 3.371 11,613,738 -0.08(-2.43%)
Mar 08, 2007 3.514 3.556 3.437 3.456 7,006,425 -0.03(-0.99%)
Mar 07, 2007 3.631 3.647 3.481 3.490 8,528,431 -0.14(-3.73%)
Mar 06, 2007 3.547 3.635 3.541 3.625 6,486,347 +0.13(+3.71%)
Mar 05, 2007 3.609 3.611 3.483 3.496 7,725,759 -0.14(-3.92%)
Mar 02, 2007 3.668 3.742 3.611 3.638 3,804,700 -0.05(-1.44%)
Mar 01, 2007 3.662 3.742 3.574 3.691 3,781,945 -0.04(-0.98%)
Feb 28, 2007 3.726 3.784 3.673 3.728 6,729,299 +0.05(+1.49%)
Feb 27, 2007 3.783 3.881 3.596 3.673 18,922,858 -0.31(-7.88%)
Feb 26, 2007 3.892 3.995 3.885 3.987 16,141,793 +0.10(+2.63%)
Feb 23, 2007 3.883 3.903 3.766 3.885 8,044,076 +0.01(+0.19%)
Feb 22, 2007 3.870 3.907 3.834 3.878 3,718,176 +0.01(+0.19%)
Feb 21, 2007 3.819 3.889 3.792 3.870 4,720,081 +0.04(+1.00%)
Feb 20, 2007 3.735 3.876 3.702 3.832 9,883,300 +0.17(+4.59%)
Feb 16, 2007 3.587 3.673 3.587 3.664 6,882,208 +0.06(+1.78%)
Feb 15, 2007 3.582 3.622 3.541 3.600 3,739,540 +0.02(+0.46%)
Feb 14, 2007 3.609 3.646 3.572 3.583 3,151,954 +0.04(+1.13%)
Feb 13, 2007 3.611 3.646 3.494 3.543 3,893,976 +0.02(+0.47%)
Feb 12, 2007 3.563 3.662 3.501 3.527 5,301,199 -0.03(-0.82%)
Feb 09, 2007 3.662 3.720 3.551 3.556 8,851,767 -0.10(-2.75%)
Feb 08, 2007 3.671 3.764 3.618 3.657 7,945,261 +0.00(+0.10%)
Feb 07, 2007 3.666 3.728 3.647 3.653 12,084,023 -0.03(-0.74%)
Feb 06, 2007 3.675 3.704 3.629 3.680 3,654,220 -0.04(-1.08%)
Feb 05, 2007 3.710 3.735 3.640 3.720 5,658,206 +0.01(+0.34%)
Feb 02, 2007 3.609 3.735 3.585 3.708 6,994,851 +0.03(+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.