Netease Inc ADR (NQ: NTES )

77.08 +0.06 (+0.07%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.535 6.557 6.350 6.379 2,981,292 -0.11(-1.69%)
Apr 29, 2010 6.452 6.642 6.396 6.489 4,680,081 +0.09(+1.40%)
Apr 28, 2010 6.750 6.754 6.392 6.399 4,644,626 -0.26(-3.98%)
Apr 27, 2010 6.825 6.869 6.639 6.664 3,149,869 -0.17(-2.51%)
Apr 26, 2010 6.770 6.926 6.739 6.836 5,430,811 +0.08(+1.16%)
Apr 23, 2010 6.655 6.763 6.621 6.758 3,443,545 +0.10(+1.48%)
Apr 22, 2010 6.494 6.677 6.399 6.659 4,340,810 +0.14(+2.10%)
Apr 21, 2010 6.630 6.688 6.429 6.522 6,559,941 -0.09(-1.41%)
Apr 20, 2010 6.432 6.615 6.367 6.615 5,121,484 +0.19(+2.96%)
Apr 19, 2010 6.363 6.458 6.282 6.425 4,327,298 +0.01(+0.17%)
Apr 16, 2010 6.474 6.540 6.363 6.414 4,906,173 -0.13(-2.01%)
Apr 15, 2010 6.619 6.631 6.533 6.546 4,901,828 -0.11(-1.59%)
Apr 14, 2010 6.684 6.816 6.624 6.652 4,488,745 +0.03(+0.41%)
Apr 13, 2010 6.535 6.668 6.363 6.624 5,946,787 +0.04(+0.67%)
Apr 12, 2010 6.763 6.794 6.555 6.580 5,971,341 -0.20(-2.96%)
Apr 09, 2010 6.716 6.790 6.673 6.781 2,785,452 +0.10(+1.42%)
Apr 08, 2010 6.593 6.741 6.513 6.686 2,907,858 +0.10(+1.58%)
Apr 07, 2010 6.683 6.697 6.571 6.582 3,700,775 -0.09(-1.32%)
Apr 06, 2010 6.573 6.703 6.568 6.670 3,193,326 +0.10(+1.59%)
Apr 05, 2010 6.589 6.655 6.549 6.566 3,722,665 -0.02(-0.31%)
Apr 01, 2010 6.489 6.586 6.586 6.586 6,109,924 +0.10(+1.46%)
Mar 31, 2010 6.650 6.653 6.482 6.491 7,146,565 -0.22(-3.29%)
Mar 30, 2010 6.752 6.816 6.675 6.712 3,617,628 -0.00(-0.03%)
Mar 29, 2010 6.633 6.719 6.606 6.714 1,776,031 +0.09(+1.30%)
Mar 26, 2010 6.695 6.829 6.582 6.628 7,256,209 -0.03(-0.41%)
Mar 25, 2010 6.900 6.923 6.655 6.655 12,482,857 -0.17(-2.52%)
Mar 24, 2010 7.037 7.044 6.739 6.827 16,540,624 -0.28(-3.93%)
Mar 23, 2010 7.348 7.348 7.092 7.107 2,998,279 -0.24(-3.28%)
Mar 22, 2010 7.350 7.419 7.275 7.348 2,242,388 -0.07(-0.99%)
Mar 19, 2010 7.585 7.613 7.404 7.421 2,230,590 -0.12(-1.60%)
Mar 18, 2010 7.461 7.607 7.421 7.541 3,498,806 +0.10(+1.39%)
Mar 17, 2010 7.330 7.465 7.280 7.438 4,296,883 +0.15(+2.02%)
Mar 16, 2010 7.313 7.364 7.244 7.291 2,977,122 -0.02(-0.32%)
Mar 15, 2010 7.286 7.452 7.282 7.315 2,693,368 -0.03(-0.42%)
Mar 12, 2010 7.350 7.463 7.333 7.346 2,579,641 +0.03(+0.42%)
Mar 11, 2010 7.225 7.317 7.161 7.315 1,693,852 +0.04(+0.50%)
Mar 10, 2010 7.309 7.340 7.253 7.278 2,409,023 -0.01(-0.08%)
Mar 09, 2010 7.203 7.322 7.194 7.284 2,942,931 +0.02(+0.28%)
Mar 08, 2010 7.090 7.277 7.090 7.264 3,645,329 +0.10(+1.43%)
Mar 05, 2010 7.033 7.163 6.979 7.161 2,996,506 +0.22(+3.16%)
Mar 04, 2010 6.741 6.955 6.728 6.942 2,925,830 +0.17(+2.45%)
Mar 03, 2010 6.878 6.935 6.739 6.776 3,579,014 -0.13(-1.85%)
Mar 02, 2010 7.086 7.086 6.885 6.904 4,794,914 -0.10(-1.38%)
Mar 01, 2010 7.086 7.107 6.898 7.001 6,562,983 -0.10(-1.42%)
Feb 26, 2010 6.990 7.213 6.981 7.101 6,803,632 +0.09(+1.28%)
Feb 25, 2010 6.942 7.044 6.763 7.012 8,323,523 +0.02(+0.34%)
Feb 24, 2010 6.887 7.081 6.851 6.988 6,168,353 +0.15(+2.14%)
Feb 23, 2010 6.843 6.865 6.686 6.842 3,107,365 +0.00(+0.00%)
Feb 22, 2010 6.944 6.944 6.783 6.842 4,071,174 -0.06(-0.82%)
Feb 19, 2010 6.906 6.964 6.856 6.898 3,620,232 -0.07(-1.00%)
Feb 18, 2010 6.946 6.981 6.858 6.968 2,651,712 -0.00(-0.03%)
Feb 17, 2010 6.917 6.993 6.917 6.970 3,347,226 +0.04(+0.53%)
Feb 16, 2010 6.825 6.955 6.807 6.933 5,701,071 +0.10(+1.39%)
Feb 12, 2010 6.770 6.838 6.838 6.838 19,649,166 +0.48(+7.56%)
Feb 11, 2010 6.218 6.421 6.217 6.357 3,686,399 +0.15(+2.41%)
Feb 10, 2010 6.204 6.252 6.076 6.208 3,569,016 -0.04(-0.59%)
Feb 09, 2010 6.312 6.312 6.178 6.244 2,812,984 +0.04(+0.71%)
Feb 08, 2010 6.032 6.365 6.030 6.200 9,453,550 +0.26(+4.40%)
Feb 05, 2010 6.008 6.039 5.833 5.939 6,826,309 -0.11(-1.81%)
Feb 04, 2010 6.211 6.218 6.034 6.049 3,755,838 -0.21(-3.33%)
Feb 03, 2010 6.156 6.445 6.156 6.257 7,298,270 +0.10(+1.69%)
Feb 02, 2010 6.023 6.184 6.003 6.153 3,684,998 +0.12(+2.06%)
Feb 01, 2010 5.975 6.087 5.943 6.028 4,485,713 +0.03(+0.58%)
Jan 29, 2010 5.996 6.111 5.952 5.994 3,992,218 +0.01(+0.18%)
Jan 28, 2010 6.127 6.169 5.941 5.983 7,954,366 -0.11(-1.83%)
Jan 27, 2010 6.052 6.144 6.007 6.094 9,007,763 +0.09(+1.46%)
Jan 26, 2010 6.102 6.138 5.908 6.007 6,370,224 -0.18(-2.92%)
Jan 25, 2010 6.114 6.365 6.092 6.187 9,981,050 +0.07(+1.09%)
Jan 22, 2010 6.564 6.564 6.089 6.121 10,871,211 -0.41(-6.31%)
Jan 21, 2010 6.642 6.756 6.515 6.533 5,414,947 -0.08(-1.19%)
Jan 20, 2010 6.792 6.792 6.580 6.611 6,732,874 -0.19(-2.74%)
Jan 19, 2010 6.832 6.920 6.779 6.798 5,169,964 -0.02(-0.29%)
Jan 15, 2010 7.152 6.818 6.818 6.818 8,510,115 -0.33(-4.68%)
Jan 14, 2010 6.991 7.196 6.889 7.152 4,208,126 +0.14(+2.06%)
Jan 13, 2010 7.308 7.308 6.955 7.008 6,381,907 -0.00(-0.05%)
Jan 12, 2010 6.918 7.104 6.846 7.012 8,029,770 -0.12(-1.64%)
Jan 11, 2010 7.346 7.373 7.092 7.129 4,247,029 -0.14(-1.98%)
Jan 08, 2010 7.390 7.406 7.258 7.273 4,808,365 -0.14(-1.87%)
Jan 07, 2010 7.510 7.556 7.384 7.412 4,336,651 -0.24(-3.20%)
Jan 06, 2010 7.622 7.732 7.565 7.657 4,582,563 +0.01(+0.12%)
Jan 05, 2010 7.578 7.655 7.492 7.647 6,013,024 +0.03(+0.46%)
Jan 04, 2010 6.942 7.629 6.918 7.613 11,916,569 +0.74(+10.74%)
Dec 31, 2009 6.750 6.875 6.875 6.875 3,137,321 +0.11(+1.65%)
Dec 30, 2009 6.864 6.880 6.717 6.763 3,260,932 -0.10(-1.41%)
Dec 29, 2009 6.900 6.900 6.807 6.860 1,842,975 +0.03(+0.48%)
Dec 28, 2009 6.865 6.940 6.811 6.827 2,452,178 -0.06(-0.90%)
Dec 24, 2009 6.882 6.942 6.880 6.889 879,807 +0.04(+0.53%)
Dec 23, 2009 6.774 6.887 6.747 6.853 5,693,355 +0.06(+0.94%)
Dec 22, 2009 6.856 6.869 6.748 6.789 1,869,111 -0.02(-0.32%)
Dec 21, 2009 6.801 6.893 6.801 6.811 3,455,601 +0.01(+0.19%)
Dec 18, 2009 6.849 6.857 6.756 6.798 7,473,425 -0.06(-0.83%)
Dec 17, 2009 6.917 6.917 6.818 6.854 4,288,789 -0.02(-0.32%)
Dec 16, 2009 6.853 6.940 6.809 6.876 5,732,258 +0.11(+1.65%)
Dec 15, 2009 6.734 6.836 6.730 6.765 6,856,615 +0.00(+0.00%)
Dec 14, 2009 6.716 6.781 6.650 6.765 4,318,094 +0.07(+1.06%)
Dec 11, 2009 6.694 6.719 6.588 6.694 3,875,344 +0.06(+0.88%)
Dec 10, 2009 6.611 6.688 6.591 6.635 7,087,999 +0.02(+0.30%)
Dec 09, 2009 6.734 6.743 6.587 6.615 8,264,995 -0.11(-1.63%)
Dec 08, 2009 6.748 6.807 6.699 6.725 4,632,324 -0.08(-1.15%)
Dec 07, 2009 6.889 6.922 6.754 6.803 5,134,777 -0.09(-1.30%)
Dec 04, 2009 7.081 7.127 6.774 6.893 8,818,074 -0.19(-2.66%)
Dec 03, 2009 7.271 7.298 7.079 7.081 7,076,945 -0.19(-2.56%)
Dec 02, 2009 7.315 7.410 7.218 7.267 6,593,612 +0.00(+0.03%)
Dec 01, 2009 7.033 7.278 7.008 7.266 6,934,788 +0.28(+3.97%)
Nov 30, 2009 6.847 7.094 6.842 6.988 5,936,312 +0.16(+2.41%)
Nov 27, 2009 6.721 6.878 6.641 6.823 2,599,473 -0.08(-1.19%)
Nov 25, 2009 6.862 6.926 6.803 6.906 2,788,653 +0.06(+0.83%)
Nov 24, 2009 6.867 6.887 6.770 6.849 6,483,508 -0.07(-0.98%)
Nov 23, 2009 7.063 7.127 6.853 6.917 8,570,191 -0.07(-1.05%)
Nov 20, 2009 6.790 6.995 6.739 6.990 9,982,702 +0.19(+2.82%)
Nov 19, 2009 6.772 6.935 6.589 6.798 27,427,414 -0.64(-8.58%)
Nov 18, 2009 7.607 7.666 7.353 7.436 8,996,703 -0.23(-2.98%)
Nov 17, 2009 7.602 7.739 7.541 7.664 7,761,404 +0.08(+1.11%)
Nov 16, 2009 7.386 7.622 7.366 7.580 6,403,299 +0.27(+3.67%)
Nov 13, 2009 7.450 7.593 7.191 7.311 10,444,145 -0.30(-3.94%)
Nov 12, 2009 7.721 7.739 7.589 7.611 5,853,220 -0.13(-1.65%)
Nov 11, 2009 7.704 7.746 7.660 7.739 4,083,405 +0.10(+1.34%)
Nov 10, 2009 7.629 7.675 7.574 7.637 3,052,559 -0.04(-0.50%)
Nov 09, 2009 7.512 7.753 7.496 7.675 6,074,036 +0.24(+3.24%)
Nov 06, 2009 7.189 7.470 7.170 7.434 7,368,092 +0.19(+2.68%)
Nov 05, 2009 7.167 7.295 7.167 7.240 8,522,182 +0.01(+0.10%)
Nov 04, 2009 7.046 7.262 6.865 7.233 10,031,653 +0.26(+3.75%)
Nov 03, 2009 6.726 7.001 6.706 6.971 11,109,818 +0.08(+1.22%)
Nov 02, 2009 6.589 6.933 6.513 6.887 26,703,554 -0.17(-2.41%)
Oct 30, 2009 7.001 7.101 6.970 7.057 10,549,434 +0.02(+0.34%)
Oct 29, 2009 6.628 7.107 6.628 7.033 12,247,938 +0.46(+6.92%)
Oct 28, 2009 6.578 6.688 6.504 6.578 10,312,890 +0.05(+0.81%)
Oct 27, 2009 6.763 6.816 6.472 6.525 14,648,862 -0.31(-4.57%)
Oct 26, 2009 6.761 6.979 6.694 6.838 9,644,843 +0.00(+0.05%)
Oct 23, 2009 6.842 6.884 6.712 6.834 5,914,308 -0.03(-0.40%)
Oct 22, 2009 6.955 6.975 6.652 6.862 12,016,434 -0.09(-1.26%)
Oct 21, 2009 6.999 7.196 6.944 6.949 6,876,020 -0.16(-2.24%)
Oct 20, 2009 7.052 7.258 7.024 7.108 5,040,192 -0.08(-1.17%)
Oct 19, 2009 7.059 7.238 6.955 7.192 7,696,113 +0.16(+2.31%)
Oct 16, 2009 7.291 7.291 6.990 7.030 10,747,967 -0.24(-3.32%)
Oct 15, 2009 7.309 7.468 7.234 7.271 8,870,762 -0.04(-0.50%)
Oct 14, 2009 7.533 7.580 7.251 7.308 19,576,888 -0.11(-1.53%)
Oct 13, 2009 7.112 7.474 7.035 7.421 36,120,844 +0.41(+5.89%)
Oct 12, 2009 7.326 7.428 6.606 7.008 50,326,528 -0.39(-5.33%)
Oct 09, 2009 7.505 7.552 7.218 7.403 24,142,142 -0.22(-2.83%)
Oct 08, 2009 8.132 8.132 7.571 7.618 17,387,800 -0.50(-6.17%)
Oct 07, 2009 8.128 8.214 8.005 8.119 5,306,490 -0.01(-0.11%)
Oct 06, 2009 7.887 8.179 7.878 8.128 7,890,520 +0.27(+3.44%)
Oct 05, 2009 8.006 8.084 7.807 7.858 12,867,123 -0.17(-2.14%)
Oct 02, 2009 8.040 8.282 7.997 8.029 7,459,853 -0.15(-1.88%)
Oct 01, 2009 8.364 8.530 8.071 8.183 6,765,790 -0.16(-1.97%)
Sep 30, 2009 8.346 8.408 8.042 8.347 7,131,532 +0.05(+0.66%)
Sep 29, 2009 8.086 8.342 7.949 8.293 8,815,907 +0.24(+2.93%)
Sep 28, 2009 8.221 8.234 8.022 8.057 6,409,849 -0.05(-0.63%)
Sep 25, 2009 8.386 8.545 8.071 8.108 11,388,598 -0.29(-3.42%)
Sep 24, 2009 8.589 8.634 8.232 8.395 14,467,179 -0.19(-2.26%)
Sep 23, 2009 8.234 8.863 8.234 8.589 25,130,646 +0.38(+4.68%)
Sep 22, 2009 8.039 8.314 8.022 8.205 13,090,407 +0.20(+2.53%)
Sep 21, 2009 8.276 8.278 7.881 8.002 12,166,925 -0.26(-3.21%)
Sep 18, 2009 8.333 8.333 8.084 8.267 8,610,911 -0.04(-0.51%)
Sep 17, 2009 8.196 8.400 8.050 8.309 10,625,287 +0.20(+2.50%)
Sep 16, 2009 7.834 8.148 7.832 8.106 20,125,674 +0.40(+5.24%)
Sep 15, 2009 7.797 7.830 7.574 7.702 15,287,485 -0.08(-0.99%)
Sep 14, 2009 7.901 7.942 7.764 7.779 8,227,832 -0.16(-2.05%)
Sep 11, 2009 8.146 8.206 7.909 7.942 6,351,081 -0.18(-2.18%)
Sep 10, 2009 8.161 8.294 8.068 8.119 4,324,436 -0.10(-1.16%)
Sep 09, 2009 8.106 8.303 8.064 8.214 7,688,988 +0.13(+1.63%)
Sep 08, 2009 7.858 8.185 7.850 8.082 9,243,246 +0.31(+4.02%)
Sep 04, 2009 7.584 7.779 7.547 7.770 3,710,822 +0.22(+2.90%)
Sep 03, 2009 7.671 7.673 7.518 7.551 9,751,073 -0.02(-0.24%)
Sep 02, 2009 7.510 7.618 7.492 7.569 4,776,724 +0.00(+0.05%)
Sep 01, 2009 7.620 7.845 7.549 7.565 7,505,302 -0.11(-1.41%)
Aug 31, 2009 7.704 7.732 7.472 7.673 7,243,300 -0.01(-0.14%)
Aug 28, 2009 7.856 7.909 7.573 7.684 7,143,462 -0.07(-0.94%)
Aug 27, 2009 7.848 7.852 7.647 7.757 8,123,676 -0.07(-0.86%)
Aug 26, 2009 7.761 7.854 7.721 7.825 6,629,336 +0.04(+0.56%)
Aug 25, 2009 7.761 7.830 7.684 7.781 4,458,225 +0.05(+0.71%)
Aug 24, 2009 7.848 7.927 7.715 7.726 5,126,524 -0.04(-0.52%)
Aug 21, 2009 7.710 7.812 7.616 7.766 10,367,291 +0.14(+1.82%)
Aug 20, 2009 7.573 7.730 7.573 7.627 6,130,079 +0.05(+0.72%)
Aug 19, 2009 7.309 7.660 7.267 7.573 8,462,407 +0.01(+0.15%)
Aug 18, 2009 7.388 7.573 7.295 7.562 10,799,397 +0.21(+2.91%)
Aug 17, 2009 7.287 7.383 6.871 7.348 14,786,881 -0.24(-3.11%)
Aug 14, 2009 7.629 7.858 7.483 7.584 18,732,180 -0.06(-0.81%)
Aug 13, 2009 7.638 7.892 7.355 7.646 47,949,188 -0.88(-10.31%)
Aug 12, 2009 8.225 8.578 8.135 8.525 14,712,818 +0.30(+3.64%)
Aug 11, 2009 8.232 8.567 8.185 8.225 10,341,089 -0.06(-0.77%)
Aug 10, 2009 7.995 8.313 7.978 8.289 9,860,422 +0.29(+3.68%)
Aug 07, 2009 8.112 8.251 7.944 7.995 6,162,738 -0.04(-0.52%)
Aug 06, 2009 8.207 8.234 7.918 8.037 11,110,595 -0.29(-3.53%)
Aug 05, 2009 8.150 8.344 7.907 8.331 12,255,178 +0.06(+0.68%)
Aug 04, 2009 8.375 8.386 8.209 8.274 6,749,701 -0.11(-1.35%)
Aug 03, 2009 8.214 8.532 8.208 8.388 12,763,301 +0.34(+4.18%)
Jul 31, 2009 7.911 8.150 7.865 8.051 9,662,732 +0.22(+2.87%)
Jul 30, 2009 7.679 7.982 7.622 7.827 10,176,825 +0.18(+2.37%)
Jul 29, 2009 7.620 7.671 7.494 7.646 8,220,040 +0.03(+0.34%)
Jul 28, 2009 7.465 7.753 7.386 7.620 10,898,047 +0.09(+1.24%)
Jul 27, 2009 7.739 7.836 7.428 7.527 15,085,428 -0.18(-2.35%)
Jul 24, 2009 7.816 7.894 7.578 7.708 14,209,490 -0.22(-2.74%)
Jul 23, 2009 8.071 8.187 7.880 7.925 16,547,924 -0.04(-0.53%)
Jul 22, 2009 7.582 8.163 7.481 7.967 20,821,244 +0.36(+4.76%)
Jul 21, 2009 7.576 7.658 7.322 7.605 13,669,808 +0.12(+1.56%)
Jul 20, 2009 7.302 7.576 7.227 7.489 12,886,369 +0.33(+4.62%)
Jul 17, 2009 7.171 7.328 7.097 7.158 19,012,962 +0.14(+2.03%)
Jul 16, 2009 6.745 7.043 6.659 7.015 17,913,586 +0.41(+6.17%)
Jul 15, 2009 6.588 6.776 6.536 6.608 14,604,043 +0.13(+2.00%)
Jul 14, 2009 6.432 6.540 6.409 6.478 7,714,358 +0.08(+1.26%)
Jul 13, 2009 6.242 6.432 6.118 6.398 11,788,909 +0.12(+1.98%)
Jul 10, 2009 6.290 6.328 6.145 6.273 5,207,182 +0.01(+0.23%)
Jul 09, 2009 6.023 6.354 6.023 6.259 12,138,102 +0.30(+5.00%)
Jul 08, 2009 6.211 6.356 5.741 5.961 20,545,610 -0.26(-4.17%)
Jul 07, 2009 6.198 6.423 6.151 6.220 13,635,436 +0.02(+0.38%)
Jul 06, 2009 6.014 6.198 5.966 6.197 8,460,655 +0.07(+1.13%)
Jul 02, 2009 6.208 6.257 5.906 6.127 10,235,379 -0.20(-3.18%)
Jul 01, 2009 6.357 6.525 6.125 6.328 15,275,550 -0.10(-1.56%)
Jun 30, 2009 6.449 6.608 6.286 6.429 13,782,238 -0.14(-2.17%)
Jun 29, 2009 6.991 7.006 6.511 6.571 11,925,653 -0.31(-4.56%)
Jun 26, 2009 6.853 7.032 6.801 6.885 9,386,578 +0.03(+0.43%)
Jun 25, 2009 6.765 6.880 6.571 6.856 10,148,592 +0.16(+2.37%)
Jun 24, 2009 6.213 6.741 6.149 6.697 17,280,968 +0.48(+7.79%)
Jun 23, 2009 6.129 6.255 6.047 6.213 9,749,278 +0.04(+0.59%)
Jun 22, 2009 6.462 6.462 6.103 6.176 14,803,217 -0.29(-4.41%)
Jun 19, 2009 6.507 6.600 6.396 6.462 12,797,153 +0.00(+0.03%)
Jun 18, 2009 6.414 6.487 4.610 6.460 10,004,942 +0.05(+0.77%)
Jun 17, 2009 6.425 6.540 6.365 6.410 10,419,799 -0.02(-0.31%)
Jun 16, 2009 6.405 6.527 6.350 6.430 12,092,025 +0.03(+0.43%)
Jun 15, 2009 6.379 6.462 6.224 6.403 12,011,247 -0.13(-1.99%)
Jun 12, 2009 6.663 6.663 6.348 6.533 14,527,676 -0.17(-2.48%)
Jun 11, 2009 6.659 6.871 6.628 6.699 19,698,358 -0.26(-3.78%)
Jun 10, 2009 7.004 7.079 6.807 6.962 12,201,549 -0.02(-0.31%)
Jun 09, 2009 6.752 6.990 6.752 6.984 9,013,454 +0.13(+1.95%)
Jun 08, 2009 6.663 7.039 6.610 6.851 10,348,477 -0.08(-1.19%)
Jun 05, 2009 6.836 7.006 6.794 6.933 12,441,836 +0.11(+1.66%)
Jun 04, 2009 6.639 6.834 6.538 6.820 14,343,158 +0.19(+2.87%)
Jun 03, 2009 6.558 6.633 6.463 6.630 12,740,990 +0.08(+1.28%)
Jun 02, 2009 6.578 6.666 6.451 6.546 8,388,770 +0.00(+0.03%)
Jun 01, 2009 6.478 6.568 6.414 6.544 16,708,413 +0.22(+3.56%)
May 29, 2009 6.343 6.392 6.231 6.319 12,633,184 +0.06(+0.96%)
May 28, 2009 5.911 6.281 5.857 6.259 21,991,552 +0.48(+8.32%)
May 27, 2009 5.926 5.959 5.762 5.778 12,702,825 -0.08(-1.34%)
May 26, 2009 6.078 6.105 5.798 5.857 19,000,174 -0.13(-2.14%)
May 22, 2009 5.848 6.149 5.793 5.985 20,649,126 +0.18(+3.12%)
May 21, 2009 5.343 5.877 5.338 5.804 27,605,656 +0.50(+9.52%)
May 20, 2009 5.530 5.672 5.159 5.299 30,015,510 -0.29(-5.17%)
May 19, 2009 5.668 5.705 5.573 5.588 12,583,226 -0.00(-0.03%)
May 18, 2009 5.612 5.663 5.473 5.590 12,379,451 +0.03(+0.46%)
May 15, 2009 5.533 5.632 5.517 5.564 6,622,386 -0.02(-0.33%)
May 14, 2009 5.661 5.665 5.519 5.583 9,812,150 -0.05(-0.97%)
May 13, 2009 5.668 5.685 5.568 5.637 8,561,276 -0.06(-1.06%)
May 12, 2009 5.694 5.774 5.628 5.698 12,772,128 +0.04(+0.71%)
May 11, 2009 5.469 5.692 5.446 5.657 10,347,968 +0.01(+0.10%)
May 08, 2009 5.721 5.756 5.592 5.652 8,236,085 -0.00(-0.03%)
May 07, 2009 5.943 5.966 5.588 5.654 8,872,371 -0.20(-3.34%)
May 06, 2009 5.754 5.961 5.732 5.849 20,751,278 +0.17(+2.96%)
May 05, 2009 5.656 5.731 5.581 5.681 8,746,561 +0.06(+1.07%)
May 04, 2009 5.628 5.665 5.482 5.621 13,849,051 +0.14(+2.64%)
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.