Netease Inc ADR (NQ: NTES )

78.90 -0.56 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.343 6.392 6.231 6.319 12,633,160 +0.06(+0.96%)
May 28, 2009 5.912 6.281 5.857 6.259 21,991,510 +0.48(+8.32%)
May 27, 2009 5.926 5.959 5.762 5.778 12,702,802 -0.08(-1.34%)
May 26, 2009 6.078 6.105 5.798 5.857 19,000,138 -0.13(-2.14%)
May 22, 2009 5.848 6.149 5.793 5.985 20,649,086 +0.18(+3.12%)
May 21, 2009 5.343 5.877 5.338 5.804 27,605,604 +0.50(+9.52%)
May 20, 2009 5.530 5.672 5.159 5.299 30,015,454 -0.29(-5.17%)
May 19, 2009 5.668 5.705 5.573 5.588 12,583,203 -0.00(-0.03%)
May 18, 2009 5.612 5.663 5.473 5.590 12,379,428 +0.03(+0.46%)
May 15, 2009 5.533 5.632 5.517 5.564 6,622,374 -0.02(-0.33%)
May 14, 2009 5.661 5.665 5.519 5.583 9,812,132 -0.05(-0.97%)
May 13, 2009 5.668 5.685 5.568 5.637 8,561,260 -0.06(-1.06%)
May 12, 2009 5.694 5.774 5.628 5.698 12,772,104 +0.04(+0.71%)
May 11, 2009 5.469 5.692 5.446 5.657 10,347,949 +0.01(+0.10%)
May 08, 2009 5.721 5.756 5.592 5.652 8,236,069 -0.00(-0.03%)
May 07, 2009 5.943 5.966 5.588 5.654 8,872,354 -0.20(-3.34%)
May 06, 2009 5.754 5.961 5.732 5.849 20,751,240 +0.17(+2.96%)
May 05, 2009 5.656 5.731 5.581 5.681 8,746,544 +0.06(+1.07%)
May 04, 2009 5.628 5.665 5.482 5.621 13,849,025 +0.14(+2.64%)
May 01, 2009 5.588 5.636 5.425 5.477 6,211,403 -0.04(-0.70%)
Apr 30, 2009 5.599 5.669 5.515 5.515 13,168,392 +0.02(+0.30%)
Apr 29, 2009 5.482 5.756 5.456 5.499 19,411,480 +0.08(+1.45%)
Apr 28, 2009 5.449 5.509 5.383 5.420 13,646,645 -0.11(-1.95%)
Apr 27, 2009 5.484 5.595 5.436 5.528 9,901,567 -0.12(-2.14%)
Apr 24, 2009 5.520 5.672 5.513 5.648 11,169,227 +0.11(+2.05%)
Apr 23, 2009 5.599 5.614 5.418 5.535 9,534,058 +0.07(+1.20%)
Apr 22, 2009 5.482 5.674 5.469 5.469 9,860,354 -0.05(-0.89%)
Apr 21, 2009 5.224 5.553 5.223 5.519 9,691,372 +0.23(+4.43%)
Apr 20, 2009 5.456 5.477 5.250 5.285 8,745,422 -0.22(-3.98%)
Apr 17, 2009 5.628 5.628 5.464 5.504 11,778,106 -0.12(-2.21%)
Apr 16, 2009 5.621 5.710 5.451 5.628 21,801,866 +0.18(+3.39%)
Apr 15, 2009 5.515 5.528 4.980 5.444 26,172,930 +0.11(+1.99%)
Apr 14, 2009 5.391 5.433 5.299 5.338 9,156,907 -0.03(-0.54%)
Apr 13, 2009 5.332 5.475 5.269 5.367 11,706,522 +0.17(+3.23%)
Apr 09, 2009 5.034 5.215 4.923 5.199 11,842,987 +0.18(+3.53%)
Apr 08, 2009 5.142 5.177 4.956 5.022 9,098,637 -0.07(-1.40%)
Apr 07, 2009 5.173 5.192 5.062 5.093 7,439,132 -0.13(-2.55%)
Apr 06, 2009 5.062 5.250 4.987 5.226 12,435,749 +0.24(+4.92%)
Apr 03, 2009 4.925 5.001 4.857 4.981 6,816,753 +0.11(+2.25%)
Apr 02, 2009 4.985 5.080 4.833 4.872 14,085,333 +0.04(+0.79%)
Apr 01, 2009 4.806 4.879 4.667 4.833 14,067,548 -0.07(-1.49%)
Mar 31, 2009 4.660 4.956 4.621 4.906 20,262,900 +0.29(+6.17%)
Mar 30, 2009 4.417 4.705 4.270 4.621 11,800,198 +0.09(+1.89%)
Mar 26, 2009 4.623 4.705 4.488 4.535 9,387,863 -0.01(-0.28%)
Mar 25, 2009 4.568 4.658 4.451 4.548 6,490,489 +0.03(+0.57%)
Mar 24, 2009 4.451 4.584 4.313 4.523 7,063,103 +0.12(+2.70%)
Mar 23, 2009 4.318 4.444 4.166 4.404 10,877,188 +0.33(+8.07%)
Mar 20, 2009 4.157 4.192 4.038 4.075 6,135,939 -0.09(-2.24%)
Mar 19, 2009 4.333 4.362 4.112 4.168 6,643,749 -0.11(-2.65%)
Mar 18, 2009 4.256 4.336 4.146 4.282 5,740,084 +0.02(+0.39%)
Mar 17, 2009 3.938 4.287 3.920 4.265 10,458,814 +0.29(+7.31%)
Mar 16, 2009 4.112 4.282 3.954 3.974 16,093,784 -0.09(-2.16%)
Mar 13, 2009 3.837 4.112 3.837 4.062 17,754,388 +0.21(+5.41%)
Mar 12, 2009 3.863 3.918 3.814 3.854 4,632,627 +0.01(+0.38%)
Mar 11, 2009 3.980 4.017 3.755 3.839 12,263,375 -0.13(-3.31%)
Mar 10, 2009 3.929 4.022 3.865 3.971 7,902,982 +0.15(+3.97%)
Mar 09, 2009 3.848 3.943 3.814 3.819 6,935,585 -0.03(-0.71%)
Mar 06, 2009 3.748 3.865 3.724 3.847 7,054,889 +0.10(+2.63%)
Mar 05, 2009 3.863 3.863 3.680 3.748 5,533,113 -0.07(-1.91%)
Mar 04, 2009 3.872 3.974 3.817 3.821 8,981,928 +0.08(+2.25%)
Mar 02, 2009 3.752 3.839 3.669 3.737 11,058,630 -0.01(-0.15%)
Feb 27, 2009 3.397 3.790 3.335 3.742 13,631,908 +0.31(+9.17%)
Feb 26, 2009 3.490 3.554 3.339 3.428 9,020,716 +0.01(+0.32%)
Feb 25, 2009 3.481 3.541 3.381 3.417 8,217,239 -0.07(-2.04%)
Feb 24, 2009 3.410 3.519 3.381 3.488 4,762,684 +0.08(+2.47%)
Feb 23, 2009 3.519 3.551 3.371 3.404 5,941,719 -0.11(-3.07%)
Feb 20, 2009 3.496 3.653 3.468 3.512 7,625,308 -0.02(-0.62%)
Feb 19, 2009 3.514 3.613 3.503 3.534 5,718,128 +0.05(+1.36%)
Feb 18, 2009 3.441 3.525 3.408 3.487 3,236,907 +0.09(+2.53%)
Feb 17, 2009 3.428 3.468 3.359 3.401 4,227,414 -0.12(-3.32%)
Feb 13, 2009 3.536 3.554 3.428 3.518 2,496,790 -0.01(-0.31%)
Feb 12, 2009 3.415 3.627 3.397 3.529 4,414,793 -0.08(-2.23%)
Feb 11, 2009 3.602 3.695 3.505 3.609 6,070,785 +0.01(+0.30%)
Feb 10, 2009 3.653 3.675 3.571 3.598 2,893,149 -0.10(-2.67%)
Feb 09, 2009 3.739 3.848 3.647 3.697 5,069,739 -0.06(-1.56%)
Feb 06, 2009 3.571 3.770 3.516 3.755 4,613,370 +0.20(+5.60%)
Feb 05, 2009 3.454 3.576 3.437 3.556 2,761,987 +0.07(+1.88%)
Feb 04, 2009 3.488 3.563 3.450 3.490 2,110,675 +0.00(+0.05%)
Feb 03, 2009 3.448 3.501 3.401 3.488 3,033,171 +0.07(+1.92%)
Feb 02, 2009 3.445 3.505 3.414 3.423 3,312,754 -0.05(-1.47%)
Jan 30, 2009 3.412 3.503 3.390 3.474 5,399,833 +0.07(+1.93%)
Jan 29, 2009 3.392 3.445 3.342 3.408 3,207,728 -0.01(-0.21%)
Jan 28, 2009 3.404 3.439 3.240 3.415 4,107,070 +0.07(+2.24%)
Jan 27, 2009 3.256 3.414 3.256 3.340 2,275,339 +0.10(+3.16%)
Jan 26, 2009 3.255 3.403 3.212 3.238 7,005,309 -0.03(-1.06%)
Jan 23, 2009 3.136 3.286 3.107 3.273 6,746,132 +0.12(+3.65%)
Jan 22, 2009 3.216 3.225 3.114 3.158 3,331,930 -0.06(-1.82%)
Jan 21, 2009 3.172 3.242 3.172 3.216 4,434,489 +0.06(+1.91%)
Jan 20, 2009 3.205 3.256 3.156 3.156 3,609,494 -0.05(-1.54%)
Jan 16, 2009 3.242 3.308 3.172 3.205 8,822,752 +0.02(+0.75%)
Jan 15, 2009 3.112 3.227 3.035 3.181 8,207,958 +0.06(+2.05%)
Jan 14, 2009 3.291 3.308 3.101 3.117 8,214,185 -0.22(-6.67%)
Jan 13, 2009 3.244 3.417 3.225 3.340 4,984,507 +0.04(+1.33%)
Jan 12, 2009 3.381 3.470 3.251 3.297 5,118,213 -0.10(-2.85%)
Jan 09, 2009 3.423 3.507 3.377 3.393 7,159,882 -0.07(-2.01%)
Jan 08, 2009 3.459 3.527 3.348 3.463 10,709,268 +0.02(+0.69%)
Jan 07, 2009 3.620 3.644 3.415 3.439 9,738,189 -0.22(-6.04%)
Jan 06, 2009 3.773 3.817 3.620 3.660 9,372,847 -0.12(-3.19%)
Jan 05, 2009 4.088 4.088 3.720 3.781 14,092,064 -0.38(-9.17%)
Jan 02, 2009 4.064 4.188 4.044 4.163 3,174,106 +0.12(+3.08%)
Dec 31, 2008 4.020 4.099 4.011 4.038 2,054,577 +0.00(+0.00%)
Dec 30, 2008 3.931 4.038 3.931 4.038 3,603,743 +0.11(+2.79%)
Dec 29, 2008 3.808 3.934 3.704 3.929 1,852,690 +0.14(+3.76%)
Dec 26, 2008 3.817 3.825 3.755 3.786 404,824 -0.01(-0.19%)
Dec 24, 2008 3.826 3.826 3.720 3.794 1,039,347 -0.02(-0.43%)
Dec 23, 2008 3.814 3.869 3.744 3.810 3,826,168 +0.01(+0.24%)
Dec 22, 2008 3.830 3.837 3.728 3.801 2,178,877 -0.04(-1.05%)
Dec 19, 2008 3.859 3.907 3.803 3.841 4,171,508 +0.02(+0.48%)
Dec 18, 2008 3.916 4.017 3.797 3.823 6,210,139 -0.12(-2.97%)
Dec 17, 2008 3.792 3.996 3.719 3.940 7,077,999 +0.13(+3.50%)
Dec 16, 2008 3.591 3.885 3.591 3.806 5,026,146 +0.24(+6.82%)
Dec 15, 2008 3.567 3.644 3.530 3.563 3,037,516 +0.00(+0.05%)
Dec 12, 2008 3.510 3.620 3.476 3.562 2,992,708 +0.01(+0.26%)
Dec 11, 2008 3.662 3.753 3.499 3.552 3,540,849 -0.14(-3.76%)
Dec 10, 2008 3.622 3.720 3.583 3.691 2,435,017 +0.11(+3.01%)
Dec 09, 2008 3.605 3.699 3.545 3.583 3,386,336 -0.03(-0.91%)
Dec 08, 2008 3.485 3.678 3.474 3.616 6,080,373 +0.17(+4.99%)
Dec 05, 2008 3.361 3.529 3.335 3.445 4,477,162 +0.04(+1.29%)
Dec 04, 2008 3.419 3.604 3.344 3.401 5,127,133 -0.08(-2.36%)
Dec 03, 2008 3.373 3.505 3.169 3.483 4,862,040 +0.24(+7.32%)
Dec 02, 2008 3.326 3.371 3.189 3.245 6,058,576 -0.01(-0.34%)
Dec 01, 2008 3.342 3.361 3.200 3.256 5,493,980 -0.11(-3.15%)
Nov 28, 2008 3.428 3.492 3.242 3.362 2,049,986 -0.12(-3.46%)
Nov 26, 2008 3.143 3.498 3.143 3.483 4,755,230 +0.29(+8.98%)
Nov 25, 2008 3.328 3.357 3.094 3.196 6,342,346 -0.10(-2.89%)
Nov 24, 2008 3.026 3.348 2.997 3.291 7,543,944 +0.39(+13.27%)
Nov 21, 2008 2.931 3.024 2.768 2.905 6,931,662 +0.00(+0.13%)
Nov 20, 2008 2.789 3.037 2.741 2.902 6,871,608 +0.04(+1.28%)
Nov 19, 2008 3.304 3.324 2.796 2.865 10,517,346 -0.46(-13.94%)
Nov 18, 2008 3.468 3.483 3.218 3.329 5,978,012 -0.15(-4.21%)
Nov 17, 2008 3.563 3.618 3.408 3.476 4,433,312 -0.12(-3.21%)
Nov 14, 2008 3.713 3.742 3.518 3.591 7,727,521 -0.05(-1.41%)
Nov 13, 2008 3.582 3.806 3.415 3.642 10,486,367 +0.03(+0.81%)
Nov 12, 2008 3.832 3.927 3.569 3.613 4,483,986 -0.22(-5.72%)
Nov 11, 2008 4.020 4.064 3.795 3.832 7,193,340 -0.14(-3.54%)
Nov 10, 2008 4.068 4.110 3.929 3.973 3,172,432 +0.00(+0.09%)
Nov 07, 2008 3.848 4.029 3.848 3.969 3,022,456 +0.07(+1.78%)
Nov 06, 2008 3.980 4.053 3.837 3.900 3,227,987 -0.13(-3.22%)
Nov 05, 2008 4.168 4.176 4.024 4.029 4,381,970 -0.14(-3.37%)
Nov 04, 2008 4.203 4.249 4.132 4.170 3,100,103 +0.02(+0.40%)
Nov 03, 2008 4.205 4.294 4.080 4.154 3,710,531 +0.04(+1.02%)
Oct 31, 2008 4.037 4.210 3.929 4.112 6,198,811 +0.06(+1.49%)
Oct 30, 2008 3.890 4.090 3.826 4.051 8,105,531 +0.29(+7.73%)
Oct 29, 2008 3.589 3.900 3.499 3.761 7,249,629 +0.17(+4.73%)
Oct 28, 2008 3.381 3.615 3.256 3.591 7,632,154 +0.35(+10.77%)
Oct 27, 2008 3.463 3.567 3.223 3.242 6,872,106 -0.26(-7.31%)
Oct 24, 2008 3.688 3.757 3.432 3.498 16,256,653 -0.44(-11.10%)
Oct 23, 2008 4.071 4.071 3.744 3.934 7,722,410 -0.14(-3.37%)
Oct 22, 2008 3.905 4.088 3.810 4.071 5,993,800 +0.10(+2.58%)
Oct 21, 2008 4.057 4.130 3.962 3.969 2,904,526 -0.17(-4.06%)
Oct 20, 2008 4.004 4.172 3.960 4.137 6,455,970 +0.15(+3.66%)
Oct 17, 2008 3.801 4.080 3.719 3.991 6,664,232 +0.16(+4.05%)
Oct 16, 2008 3.805 3.883 3.702 3.836 6,291,399 +0.01(+0.38%)
Oct 15, 2008 3.929 3.945 3.797 3.821 6,665,770 -0.18(-4.52%)
Oct 14, 2008 4.020 4.112 3.929 4.002 7,747,107 +0.09(+2.34%)
Oct 13, 2008 3.711 3.927 3.638 3.911 6,827,024 +0.50(+14.56%)
Oct 10, 2008 3.459 3.596 3.291 3.414 7,516,823 -0.18(-4.98%)
Oct 09, 2008 3.594 3.940 3.499 3.593 7,836,268 -0.04(-1.11%)
Oct 08, 2008 3.472 3.792 3.450 3.633 6,975,216 +0.11(+3.01%)
Oct 07, 2008 3.481 3.752 3.481 3.527 7,406,889 -0.07(-1.83%)
Oct 06, 2008 3.587 3.604 3.225 3.593 7,984,197 -0.06(-1.70%)
Oct 03, 2008 3.766 3.905 3.636 3.655 5,538,771 -0.10(-2.53%)
Oct 02, 2008 3.985 3.986 3.737 3.750 5,847,944 -0.22(-5.61%)
Oct 01, 2008 4.166 4.170 3.931 3.973 4,038,354 -0.19(-4.65%)
Sep 30, 2008 3.744 4.336 3.700 4.166 11,989,800 +0.47(+12.65%)
Sep 29, 2008 4.029 4.057 3.505 3.699 5,927,108 -0.39(-9.44%)
Sep 26, 2008 4.101 4.183 4.026 4.084 2,393,581 -0.11(-2.66%)
Sep 25, 2008 4.196 4.256 4.163 4.196 6,337,192 +0.00(+0.04%)
Sep 24, 2008 4.238 4.342 4.165 4.194 4,856,705 -0.01(-0.13%)
Sep 23, 2008 4.199 4.356 4.157 4.199 6,554,357 -0.02(-0.43%)
Sep 22, 2008 4.428 4.484 4.203 4.218 4,305,877 -0.28(-6.14%)
Sep 19, 2008 4.486 4.568 4.294 4.493 16,205,809 +0.30(+7.15%)
Sep 18, 2008 4.084 4.223 3.883 4.194 6,141,034 +0.19(+4.84%)
Sep 17, 2008 4.048 4.186 3.923 4.000 11,143,901 -0.06(-1.57%)
Sep 16, 2008 3.964 4.123 3.929 4.064 6,225,725 +0.04(+1.09%)
Sep 15, 2008 4.112 4.133 3.974 4.020 7,794,662 -0.11(-2.57%)
Sep 12, 2008 4.073 4.203 3.974 4.126 9,434,871 +0.05(+1.30%)
Sep 11, 2008 4.148 4.166 4.007 4.073 8,131,634 -0.09(-2.15%)
Sep 10, 2008 4.196 4.252 4.123 4.163 11,029,293 -0.06(-1.43%)
Sep 09, 2008 4.415 4.415 4.183 4.223 10,726,966 -0.26(-5.75%)
Sep 08, 2008 4.545 4.660 4.415 4.481 8,350,360 +0.03(+0.70%)
Sep 05, 2008 4.477 4.523 4.324 4.450 8,039,261 -0.08(-1.81%)
Sep 04, 2008 4.645 4.691 4.483 4.532 5,231,481 -0.16(-3.43%)
Sep 03, 2008 4.769 4.800 4.612 4.693 6,879,909 -0.11(-2.28%)
Sep 02, 2008 4.786 4.910 4.755 4.802 7,387,276 +0.03(+0.65%)
Aug 29, 2008 4.841 4.841 4.771 4.771 6,589,020 -0.08(-1.66%)
Aug 28, 2008 4.826 4.877 4.753 4.852 5,127,527 +0.00(+0.00%)
Aug 27, 2008 4.791 4.912 4.791 4.852 9,032,706 +0.05(+0.95%)
Aug 26, 2008 4.899 4.918 4.768 4.806 10,819,312 -0.12(-2.41%)
Aug 25, 2008 4.914 4.963 4.850 4.925 7,096,424 +0.03(+0.52%)
Aug 22, 2008 4.811 4.912 4.806 4.899 3,555,214 +0.10(+2.13%)
Aug 21, 2008 4.735 4.824 4.682 4.797 7,014,306 +0.07(+1.47%)
Aug 20, 2008 4.651 4.733 4.612 4.727 6,063,977 +0.08(+1.73%)
Aug 19, 2008 4.598 4.696 4.493 4.647 15,020,749 +0.12(+2.58%)
Aug 18, 2008 4.660 4.669 4.495 4.530 12,755,862 -0.12(-2.56%)
Aug 15, 2008 4.623 4.744 4.598 4.649 23,987,194 +0.07(+1.44%)
Aug 14, 2008 4.451 4.660 4.294 4.583 17,938,732 +0.19(+4.28%)
Aug 13, 2008 4.102 4.519 4.020 4.395 17,263,390 +0.25(+5.99%)
Aug 12, 2008 4.135 4.210 4.073 4.146 4,495,883 -0.02(-0.53%)
Aug 11, 2008 4.057 4.230 3.805 4.168 16,848,534 +0.10(+2.52%)
Aug 08, 2008 4.192 4.238 4.044 4.066 12,037,951 -0.16(-3.89%)
Aug 07, 2008 4.409 4.424 4.166 4.230 12,178,799 -0.22(-5.05%)
Aug 06, 2008 4.409 4.539 4.406 4.455 6,353,122 +0.02(+0.45%)
Aug 05, 2008 4.283 4.497 4.252 4.435 13,362,700 +0.21(+5.02%)
Aug 04, 2008 4.256 4.285 4.166 4.223 4,401,310 -0.00(-0.04%)
Aug 01, 2008 4.155 4.254 4.049 4.225 4,552,085 +0.08(+1.85%)
Jul 31, 2008 4.055 4.161 4.022 4.148 5,020,663 +0.08(+2.07%)
Jul 30, 2008 4.033 4.071 3.964 4.064 6,792,505 +0.03(+0.77%)
Jul 29, 2008 4.033 4.055 3.936 4.033 3,158,860 +0.06(+1.42%)
Jul 28, 2008 4.258 4.276 3.953 3.976 4,354,318 -0.20(-4.85%)
Jul 25, 2008 4.274 4.276 4.095 4.179 4,259,055 -0.03(-0.61%)
Jul 24, 2008 4.252 4.331 4.163 4.205 13,431,876 +0.04(+1.01%)
Jul 23, 2008 4.197 4.201 4.119 4.163 4,182,896 -0.02(-0.39%)
Jul 22, 2008 4.104 4.196 4.059 4.179 6,868,073 +0.07(+1.73%)
Jul 21, 2008 4.053 4.123 3.942 4.108 16,724,093 +0.29(+7.71%)
Jul 18, 2008 3.784 3.845 3.755 3.814 2,827,770 +0.01(+0.24%)
Jul 17, 2008 3.847 3.894 3.773 3.805 5,256,309 -0.02(-0.57%)
Jul 16, 2008 3.503 3.845 3.499 3.826 12,451,997 +0.29(+8.27%)
Jul 15, 2008 3.598 3.669 3.476 3.534 6,213,888 -0.11(-2.96%)
Jul 14, 2008 3.764 3.861 3.571 3.642 6,324,496 -0.12(-3.11%)
Jul 11, 2008 3.837 3.874 3.700 3.759 4,516,043 -0.13(-3.29%)
Jul 10, 2008 3.878 3.958 3.803 3.887 1,922,348 +0.01(+0.14%)
Jul 09, 2008 3.905 3.978 3.872 3.881 3,165,569 -0.00(-0.05%)
Jul 08, 2008 3.792 3.923 3.755 3.883 5,888,648 +0.05(+1.19%)
Jul 07, 2008 3.847 3.967 3.786 3.837 2,842,097 -0.05(-1.27%)
Jul 04, 2008 3.995 4.006 3.819 3.887 2,994,629 +0.00(+0.00%)
Jul 03, 2008 3.995 4.006 3.819 3.887 2,994,629 -0.11(-2.83%)
Jul 02, 2008 4.044 4.071 3.954 4.000 6,811,154 -0.02(-0.55%)
Jul 01, 2008 3.916 4.046 3.847 4.022 6,197,996 +0.04(+1.01%)
Jun 30, 2008 3.805 4.024 3.803 3.982 16,822,952 +0.20(+5.32%)
Jun 27, 2008 3.892 3.947 3.710 3.781 6,501,877 -0.16(-3.99%)
Jun 26, 2008 3.907 3.973 3.839 3.938 7,185,208 +0.03(+0.65%)
Jun 25, 2008 3.830 3.956 3.748 3.912 7,280,313 +0.11(+2.88%)
Jun 24, 2008 3.865 3.920 3.733 3.803 13,158,541 -0.09(-2.39%)
Jun 23, 2008 3.940 4.027 3.870 3.896 4,761,649 -0.11(-2.83%)
Jun 20, 2008 4.188 4.188 3.958 4.009 13,350,387 -0.20(-4.82%)
Jun 19, 2008 4.280 4.280 4.143 4.212 2,544,870 -0.05(-1.28%)
Jun 18, 2008 4.196 4.331 4.196 4.267 5,740,308 +0.02(+0.43%)
Jun 17, 2008 4.282 4.294 4.203 4.249 5,603,860 +0.01(+0.30%)
Jun 16, 2008 4.201 4.283 4.157 4.236 3,590,330 +0.03(+0.83%)
Jun 13, 2008 3.856 4.212 3.856 4.201 7,273,138 +0.35(+9.22%)
Jun 12, 2008 3.905 4.002 3.803 3.847 3,805,526 -0.06(-1.54%)
Jun 11, 2008 4.018 4.040 3.901 3.907 5,603,329 -0.11(-2.82%)
Jun 10, 2008 3.976 4.194 3.958 4.020 5,365,543 -0.23(-5.34%)
Jun 09, 2008 4.334 4.369 4.166 4.247 5,083,770 -0.04(-0.90%)
Jun 06, 2008 4.144 4.408 4.113 4.285 8,931,669 +0.08(+1.91%)
Jun 05, 2008 4.112 4.261 4.112 4.205 4,725,083 +0.09(+2.18%)
Jun 04, 2008 3.965 4.143 3.965 4.115 3,112,679 +0.10(+2.36%)
Jun 03, 2008 3.978 4.057 3.892 4.020 4,378,512 +0.02(+0.55%)
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.