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 (%)
Oct 30, 2020 81.88 82.45 80.81 81.63 2,125,126 -1.34(-1.61%)
Oct 29, 2020 82.12 84.30 81.84 82.97 2,134,773 +1.85(+2.28%)
Oct 28, 2020 82.40 83.88 80.85 81.12 2,512,724 -2.05(-2.47%)
Oct 27, 2020 81.98 83.78 81.05 83.17 1,754,493 +1.61(+1.97%)
Oct 26, 2020 80.24 81.63 80.11 81.56 1,237,752 +0.79(+0.98%)
Oct 23, 2020 82.24 82.32 79.93 80.77 2,415,685 -1.60(-1.94%)
Oct 22, 2020 83.02 84.18 81.96 82.37 2,218,423 -0.63(-0.76%)
Oct 21, 2020 82.87 84.07 82.49 83.00 1,591,573 -0.12(-0.15%)
Oct 20, 2020 82.85 83.71 81.93 83.12 2,446,312 +0.96(+1.17%)
Oct 19, 2020 83.90 84.97 81.95 82.16 2,535,453 -1.10(-1.32%)
Oct 16, 2020 83.70 84.64 82.69 83.26 2,115,877 +0.18(+0.22%)
Oct 15, 2020 82.82 83.39 81.25 83.08 2,200,243 -1.17(-1.38%)
Oct 14, 2020 86.03 86.03 84.09 84.25 2,346,503 -1.22(-1.43%)
Oct 13, 2020 85.03 86.38 84.66 85.47 2,263,077 -0.59(-0.69%)
Oct 12, 2020 86.34 87.36 85.45 86.07 2,613,650 +0.85(+0.99%)
Oct 09, 2020 84.00 85.68 83.74 85.22 1,811,179 +2.05(+2.47%)
Oct 08, 2020 81.36 83.66 79.99 83.17 2,781,563 +1.39(+1.70%)
Oct 07, 2020 84.28 84.64 80.99 81.78 3,228,973 -2.30(-2.74%)
Oct 06, 2020 84.79 85.69 83.92 84.08 1,816,511 -1.16(-1.36%)
Oct 05, 2020 84.47 85.55 83.86 85.24 1,578,014 +1.43(+1.71%)
Oct 02, 2020 85.86 86.62 82.89 83.81 1,752,280 -3.40(-3.90%)
Oct 01, 2020 86.36 87.67 85.56 87.21 1,817,877 +1.68(+1.96%)
Sep 30, 2020 84.47 86.08 83.55 85.53 2,472,372 +0.74(+0.87%)
Sep 29, 2020 87.39 87.39 84.59 84.80 3,044,532 -2.48(-2.84%)
Sep 28, 2020 88.58 88.58 86.05 87.28 2,765,482 -1.54(-1.74%)
Sep 25, 2020 87.61 89.37 87.36 88.82 1,789,809 +0.36(+0.41%)
Sep 24, 2020 87.83 89.29 87.10 88.46 2,434,199 -0.14(-0.16%)
Sep 23, 2020 90.48 90.86 88.49 88.60 2,131,128 -2.50(-2.75%)
Sep 22, 2020 90.31 91.37 89.28 91.10 1,837,311 +0.83(+0.91%)
Sep 21, 2020 87.35 90.39 87.22 90.28 3,671,576 +2.60(+2.97%)
Sep 18, 2020 91.27 91.61 86.87 87.68 4,799,050 -0.74(-0.84%)
Sep 17, 2020 86.71 88.78 86.53 88.42 2,648,647 -0.81(-0.90%)
Sep 16, 2020 90.09 90.43 88.61 89.22 1,975,637 -0.60(-0.67%)
Sep 15, 2020 88.41 90.17 88.41 89.82 1,476,861 +2.26(+2.58%)
Sep 14, 2020 87.17 88.61 86.68 87.56 1,821,215 +1.83(+2.14%)
Sep 11, 2020 86.68 87.31 84.96 85.73 1,512,328 -0.72(-0.83%)
Sep 10, 2020 88.06 89.55 85.97 86.45 2,202,524 -2.35(-2.65%)
Sep 09, 2020 88.00 89.60 87.59 88.79 2,043,259 +2.68(+3.12%)
Sep 08, 2020 87.26 88.35 85.88 86.11 3,375,856 -5.18(-5.67%)
Sep 04, 2020 90.08 91.87 87.82 91.29 3,405,263 -0.02(-0.02%)
Sep 03, 2020 92.00 92.17 89.52 91.30 3,455,624 -1.56(-1.68%)
Sep 02, 2020 93.63 94.87 92.62 92.86 2,679,829 +0.34(+0.37%)
Sep 01, 2020 92.24 93.17 90.49 92.52 3,878,390 +0.86(+0.94%)
Aug 31, 2020 92.50 93.68 91.35 91.65 3,980,059 -3.19(-3.36%)
Aug 28, 2020 95.76 96.88 94.67 94.84 3,190,507 -1.45(-1.51%)
Aug 27, 2020 97.35 97.35 95.33 96.30 2,591,747 -0.40(-0.41%)
Aug 26, 2020 96.51 97.38 95.83 96.70 2,836,155 +0.03(+0.03%)
Aug 25, 2020 93.96 96.92 93.47 96.67 3,306,972 +4.00(+4.32%)
Aug 24, 2020 92.13 93.78 91.88 92.67 1,955,642 +1.49(+1.63%)
Aug 21, 2020 89.82 91.30 89.42 91.18 1,486,076 +1.07(+1.19%)
Aug 20, 2020 89.30 90.21 88.94 90.11 1,710,870 +0.67(+0.75%)
Aug 19, 2020 90.25 90.43 88.42 89.44 2,244,714 -0.77(-0.85%)
Aug 18, 2020 90.24 90.92 89.70 90.21 1,916,331 +0.99(+1.11%)
Aug 17, 2020 87.06 89.74 87.00 89.22 1,838,171 +2.48(+2.86%)
Aug 14, 2020 87.45 88.01 86.18 86.75 2,042,956 -0.65(-0.75%)
Aug 13, 2020 87.76 88.37 84.92 87.40 3,815,568 -1.82(-2.04%)
Aug 12, 2020 85.75 89.68 85.75 89.22 2,764,379 +3.76(+4.40%)
Aug 11, 2020 86.66 86.78 84.98 85.45 2,422,740 -0.35(-0.41%)
Aug 10, 2020 87.32 87.61 85.23 85.80 2,891,870 -1.90(-2.17%)
Aug 07, 2020 88.55 89.22 86.73 87.71 3,781,144 -2.92(-3.22%)
Aug 06, 2020 91.31 91.56 89.92 90.63 3,655,227 +0.23(+0.25%)
Aug 05, 2020 90.27 91.58 89.76 90.40 2,093,985 +0.20(+0.22%)
Aug 04, 2020 87.83 90.20 87.83 90.20 3,266,070 +2.03(+2.30%)
Aug 03, 2020 87.22 88.72 87.22 88.18 2,735,152 +1.99(+2.31%)
Jul 31, 2020 85.35 86.40 84.68 86.19 2,737,593 +1.35(+1.60%)
Jul 30, 2020 84.81 85.48 84.23 84.83 2,442,447 -0.22(-0.26%)
Jul 29, 2020 84.66 86.08 84.48 85.06 3,033,920 +0.40(+0.47%)
Jul 28, 2020 83.50 85.95 83.50 84.66 2,032,121 -0.31(-0.36%)
Jul 27, 2020 84.94 85.59 84.29 84.96 2,899,514 +0.67(+0.80%)
Jul 24, 2020 83.00 84.36 81.60 84.29 4,475,781 -1.33(-1.56%)
Jul 23, 2020 87.48 87.53 85.01 85.62 3,201,165 -1.82(-2.08%)
Jul 22, 2020 87.91 88.90 86.88 87.45 2,825,295 -1.27(-1.43%)
Jul 21, 2020 90.24 91.38 88.19 88.72 2,948,697 +0.18(+0.21%)
Jul 20, 2020 86.48 89.10 85.92 88.53 2,435,367 +2.56(+2.98%)
Jul 17, 2020 85.18 86.21 84.84 85.97 2,979,599 +1.37(+1.62%)
Jul 16, 2020 86.11 86.16 83.96 84.61 4,569,286 -4.18(-4.70%)
Jul 15, 2020 90.35 90.35 88.54 88.78 3,849,874 -0.72(-0.81%)
Jul 14, 2020 86.85 89.68 86.27 89.50 4,176,688 -0.18(-0.20%)
Jul 13, 2020 91.28 92.59 89.20 89.68 5,128,868 -1.40(-1.54%)
Jul 10, 2020 92.32 92.50 89.09 91.08 7,303,263 +0.23(+0.25%)
Jul 09, 2020 92.92 94.62 89.87 90.86 11,544,846 +5.40(+6.31%)
Jul 08, 2020 85.14 85.73 84.36 85.46 5,146,223 +1.93(+2.31%)
Jul 07, 2020 82.61 84.55 82.27 83.53 4,984,324 +0.80(+0.97%)
Jul 06, 2020 82.85 84.46 82.00 82.73 5,515,620 +1.72(+2.12%)
Jul 02, 2020 82.12 82.29 80.74 81.02 4,584,285 +0.60(+0.74%)
Jul 01, 2020 80.47 81.18 79.91 80.42 3,742,460 -0.31(-0.38%)
Jun 30, 2020 81.68 82.31 80.24 80.73 3,257,379 -0.61(-0.75%)
Jun 29, 2020 81.80 81.80 80.16 81.34 3,200,106 -1.02(-1.23%)
Jun 26, 2020 82.05 83.06 81.44 82.36 3,165,226 +0.37(+0.46%)
Jun 25, 2020 81.23 82.46 80.56 81.98 3,357,676 -0.26(-0.32%)
Jun 24, 2020 82.16 83.08 79.63 82.25 5,284,613 +0.45(+0.55%)
Jun 23, 2020 79.91 82.32 79.57 81.80 7,686,664 +3.17(+4.03%)
Jun 22, 2020 78.31 78.63 77.10 78.63 3,069,024 +0.94(+1.21%)
Jun 19, 2020 78.21 78.75 76.76 77.69 5,022,023 +0.74(+0.96%)
Jun 18, 2020 77.00 78.00 76.50 76.95 2,901,982 +0.36(+0.47%)
Jun 17, 2020 78.19 78.42 76.36 76.59 5,505,238 -0.99(-1.28%)
Jun 16, 2020 79.78 79.78 77.03 77.58 5,213,660 -0.10(-0.13%)
Jun 15, 2020 76.14 78.14 75.54 77.69 5,249,674 +0.70(+0.91%)
Jun 12, 2020 78.13 78.71 75.93 76.99 7,494,740 -0.37(-0.48%)
Jun 11, 2020 76.83 78.17 75.84 77.36 16,046,616 -2.50(-3.13%)
Jun 10, 2020 77.73 80.21 76.01 79.86 8,871,985 +2.90(+3.77%)
Jun 09, 2020 76.67 77.85 75.77 76.96 4,329,052 +0.08(+0.10%)
Jun 08, 2020 79.86 80.04 75.93 76.88 7,217,846 -3.05(-3.82%)
Jun 05, 2020 77.40 80.30 77.08 79.93 8,176,287 +3.83(+5.03%)
Jun 04, 2020 78.02 79.68 75.40 76.11 8,278,634 -1.80(-2.31%)
Jun 03, 2020 78.96 79.86 77.43 77.90 7,425,180 +1.11(+1.45%)
Jun 02, 2020 74.96 78.26 73.66 76.79 8,145,607 +2.08(+2.78%)
Jun 01, 2020 73.26 74.76 69.80 74.71 6,582,592 +2.76(+3.84%)
May 29, 2020 69.24 72.11 67.84 71.95 5,900,188 +3.13(+4.55%)
May 28, 2020 70.47 70.63 68.70 68.82 4,493,871 -2.04(-2.88%)
May 27, 2020 72.56 72.83 70.47 70.86 4,476,480 -1.74(-2.39%)
May 26, 2020 71.80 74.30 71.64 72.60 4,789,333 +2.65(+3.79%)
May 22, 2020 72.23 72.39 68.66 69.95 6,637,246 -5.55(-7.35%)
May 21, 2020 73.02 75.55 72.89 75.49 4,385,244 +2.15(+2.93%)
May 20, 2020 73.10 75.07 71.76 73.34 8,124,619 -1.01(-1.36%)
May 19, 2020 72.35 75.13 71.57 74.35 6,808,850 +2.60(+3.62%)
May 18, 2020 72.35 72.53 70.22 71.76 3,675,551 +1.40(+2.00%)
May 15, 2020 69.32 70.44 69.19 70.36 2,965,261 +0.45(+0.64%)
May 14, 2020 67.43 70.01 67.43 69.91 3,266,066 +0.20(+0.29%)
May 13, 2020 68.57 70.65 68.31 69.71 4,990,270 +1.94(+2.86%)
May 12, 2020 67.53 68.99 67.31 67.77 2,706,881 +0.85(+1.27%)
May 11, 2020 67.69 68.60 66.76 66.92 2,676,302 -0.69(-1.02%)
May 08, 2020 66.50 67.93 66.49 67.60 2,367,100 +2.34(+3.58%)
May 07, 2020 64.80 65.63 64.44 65.26 2,255,195 +1.00(+1.56%)
May 06, 2020 64.08 65.65 63.93 64.27 1,936,828 +0.52(+0.82%)
May 05, 2020 64.23 65.31 63.41 63.74 3,432,657 +1.81(+2.93%)
May 04, 2020 62.15 62.82 61.45 61.93 2,962,217 +0.80(+1.30%)
May 01, 2020 63.64 64.01 60.96 61.13 3,715,623 -3.69(-5.69%)
Apr 30, 2020 65.69 66.50 63.87 64.82 3,937,911 -1.58(-2.38%)
Apr 29, 2020 66.21 67.41 65.31 66.40 2,912,443 +0.00(+0.00%)
Apr 28, 2020 67.80 68.39 65.92 66.40 4,009,882 -1.10(-1.63%)
Apr 27, 2020 66.97 68.17 66.21 67.50 2,825,965 +1.93(+2.95%)
Apr 24, 2020 65.30 65.64 63.88 65.57 2,040,878 +1.14(+1.78%)
Apr 23, 2020 65.95 65.95 63.81 64.43 3,055,996 -1.09(-1.67%)
Apr 22, 2020 65.99 66.07 64.86 65.52 2,593,177 +0.80(+1.24%)
Apr 21, 2020 64.90 66.03 63.34 64.72 2,842,803 -0.83(-1.27%)
Apr 20, 2020 65.03 66.48 64.90 65.55 2,940,568 +0.04(+0.05%)
Apr 17, 2020 68.59 69.06 64.42 65.51 4,191,917 -2.55(-3.75%)
Apr 16, 2020 65.97 68.30 65.79 68.06 4,636,759 +2.33(+3.54%)
Apr 15, 2020 63.55 65.91 63.55 65.73 1,922,513 +1.50(+2.33%)
Apr 14, 2020 65.29 65.87 63.97 64.24 3,479,690 +0.62(+0.98%)
Apr 13, 2020 61.31 63.86 61.18 63.61 4,172,892 +2.10(+3.42%)
Apr 09, 2020 61.55 62.27 60.32 61.51 3,089,257 +0.38(+0.62%)
Apr 08, 2020 61.90 62.22 60.54 61.13 3,081,439 -0.31(-0.50%)
Apr 07, 2020 63.91 64.15 61.27 61.44 4,909,588 -2.00(-3.15%)
Apr 06, 2020 63.13 63.63 60.55 63.44 3,785,417 +2.37(+3.88%)
Apr 03, 2020 61.30 63.45 60.89 61.07 4,246,731 -1.15(-1.85%)
Apr 02, 2020 60.13 62.31 60.13 62.22 2,728,801 +1.45(+2.39%)
Apr 01, 2020 58.58 62.60 58.25 60.77 4,901,110 +0.45(+0.75%)
Mar 31, 2020 58.59 60.41 57.72 60.31 4,855,610 +2.64(+4.58%)
Mar 30, 2020 56.63 58.44 56.55 57.67 4,481,807 +1.04(+1.84%)
Mar 27, 2020 57.33 57.88 56.37 56.63 3,699,658 -3.12(-5.22%)
Mar 26, 2020 58.95 60.81 58.64 59.74 4,557,280 +1.89(+3.26%)
Mar 25, 2020 60.77 61.39 57.69 57.86 5,279,602 -2.99(-4.92%)
Mar 24, 2020 58.10 61.63 56.94 60.85 5,734,236 +4.70(+8.38%)
Mar 23, 2020 54.82 57.66 53.60 56.15 5,481,540 +2.58(+4.82%)
Mar 20, 2020 56.56 58.89 53.17 53.57 6,939,520 -1.15(-2.10%)
Mar 19, 2020 50.87 56.38 50.87 54.72 6,582,369 +3.90(+7.67%)
Mar 18, 2020 53.01 54.34 49.96 50.82 7,304,058 -4.76(-8.57%)
Mar 17, 2020 54.31 56.75 52.89 55.58 5,590,342 +2.33(+4.38%)
Mar 16, 2020 56.03 57.62 53.19 53.24 8,412,566 -6.87(-11.43%)
Mar 13, 2020 59.09 60.13 56.78 60.11 5,916,154 +4.19(+7.49%)
Mar 12, 2020 57.51 58.93 54.60 55.93 7,499,822 -4.94(-8.11%)
Mar 11, 2020 59.87 63.07 59.73 60.86 5,222,109 -0.11(-0.19%)
Mar 10, 2020 61.69 61.90 59.93 60.98 4,308,839 +0.65(+1.08%)
Mar 09, 2020 59.79 61.48 59.16 60.33 4,976,629 -2.81(-4.45%)
Mar 06, 2020 61.84 63.47 61.58 63.14 5,369,800 -0.89(-1.39%)
Mar 05, 2020 62.53 65.44 62.44 64.03 6,245,891 +0.80(+1.26%)
Mar 04, 2020 60.47 63.64 60.47 63.23 4,413,572 +3.24(+5.39%)
Mar 03, 2020 58.79 60.65 58.23 59.99 8,075,910 +1.77(+3.03%)
Mar 02, 2020 59.97 60.36 57.61 58.23 7,548,899 -1.62(-2.71%)
Feb 28, 2020 58.52 60.96 58.44 59.85 6,184,003 -0.60(-1.00%)
Feb 27, 2020 62.39 63.14 59.23 60.46 6,902,009 -4.49(-6.92%)
Feb 26, 2020 65.33 66.05 63.85 64.95 4,804,203 +1.49(+2.35%)
Feb 25, 2020 64.05 65.52 62.91 63.46 3,781,145 +0.55(+0.87%)
Feb 24, 2020 62.50 63.76 61.64 62.91 3,347,882 -1.88(-2.90%)
Feb 21, 2020 65.73 65.81 64.56 64.79 2,133,223 -0.91(-1.38%)
Feb 20, 2020 66.40 66.99 64.44 65.69 4,182,224 -1.31(-1.95%)
Feb 19, 2020 66.63 67.79 66.51 67.00 3,161,020 +0.76(+1.15%)
Feb 18, 2020 66.29 66.88 65.96 66.24 2,849,061 -0.36(-0.54%)
Feb 14, 2020 67.36 67.36 66.02 66.60 2,362,733 +0.06(+0.09%)
Feb 13, 2020 65.29 66.64 64.87 66.54 3,467,339 +1.13(+1.73%)
Feb 12, 2020 66.24 66.39 65.19 65.41 3,353,963 -0.50(-0.76%)
Feb 11, 2020 66.94 67.28 65.74 65.91 2,682,264 -0.29(-0.43%)
Feb 10, 2020 64.05 66.76 63.91 66.20 5,200,681 +2.39(+3.75%)
Feb 07, 2020 65.12 65.22 63.34 63.80 5,275,547 -1.34(-2.06%)
Feb 06, 2020 63.88 65.29 63.11 65.14 4,093,296 +1.70(+2.67%)
Feb 05, 2020 65.20 65.34 62.93 63.45 3,470,385 -0.92(-1.42%)
Feb 04, 2020 63.64 65.02 63.10 64.36 5,784,266 +2.48(+4.02%)
Feb 03, 2020 60.84 62.42 60.71 61.88 4,955,973 +1.64(+2.72%)
Jan 31, 2020 61.36 61.36 60.04 60.24 4,277,628 -1.36(-2.21%)
Jan 30, 2020 61.76 62.43 61.44 61.60 2,767,891 -1.00(-1.60%)
Jan 29, 2020 62.25 62.65 61.80 62.60 3,262,553 +1.03(+1.67%)
Jan 28, 2020 60.95 61.72 60.59 61.57 3,582,472 +1.09(+1.79%)
Jan 27, 2020 59.69 60.94 59.62 60.49 6,135,801 -1.13(-1.84%)
Jan 24, 2020 63.14 63.69 61.42 61.62 5,310,160 -1.28(-2.03%)
Jan 23, 2020 62.99 63.66 62.37 62.90 4,579,640 -0.98(-1.53%)
Jan 22, 2020 64.32 64.71 63.82 63.88 2,678,371 -0.12(-0.19%)
Jan 21, 2020 65.42 65.42 63.69 64.00 5,272,788 -1.69(-2.58%)
Jan 17, 2020 66.09 66.10 64.87 65.69 4,166,334 -0.06(-0.09%)
Jan 16, 2020 64.84 65.82 64.12 65.75 3,466,407 +0.84(+1.29%)
Jan 15, 2020 65.73 65.99 64.88 64.92 3,360,683 -0.61(-0.93%)
Jan 14, 2020 65.64 65.98 64.99 65.52 4,284,785 -0.12(-0.18%)
Jan 13, 2020 64.18 65.91 64.18 65.64 4,430,799 +1.99(+3.13%)
Jan 10, 2020 63.73 64.28 63.51 63.64 3,035,290 +0.10(+0.16%)
Jan 09, 2020 62.72 63.69 62.45 63.54 3,738,641 +1.38(+2.22%)
Jan 08, 2020 61.37 62.73 61.37 62.16 2,280,083 +0.56(+0.91%)
Jan 07, 2020 60.95 62.11 60.64 61.60 2,744,349 +0.75(+1.23%)
Jan 06, 2020 60.78 60.95 59.97 60.86 2,978,460 -0.11(-0.18%)
Jan 03, 2020 60.71 62.32 60.50 60.97 3,500,701 -0.76(-1.23%)
Jan 02, 2020 58.92 63.45 58.89 61.73 7,318,627 +4.14(+7.19%)
Dec 31, 2019 57.39 57.68 56.82 57.58 1,822,771 +0.57(+1.00%)
Dec 30, 2019 57.70 57.71 56.89 57.01 1,824,592 -0.47(-0.82%)
Dec 27, 2019 57.86 57.86 56.96 57.48 2,006,486 -0.03(-0.06%)
Dec 26, 2019 56.80 57.91 56.72 57.52 4,442,711 +1.02(+1.80%)
Dec 24, 2019 57.15 57.15 56.47 56.50 1,370,673 -0.47(-0.82%)
Dec 23, 2019 57.23 57.46 56.78 56.97 2,200,761 -0.34(-0.59%)
Dec 20, 2019 58.00 58.00 57.09 57.31 3,588,032 -0.38(-0.65%)
Dec 19, 2019 56.92 58.33 56.70 57.69 4,510,158 +1.05(+1.85%)
Dec 18, 2019 57.36 57.41 56.46 56.64 3,974,179 -0.55(-0.97%)
Dec 17, 2019 57.23 57.42 56.05 57.20 3,967,608 -0.02(-0.03%)
Dec 16, 2019 57.56 58.03 56.73 57.21 4,166,798 +0.12(+0.22%)
Dec 13, 2019 57.46 57.53 56.73 57.09 4,437,381 -0.05(-0.08%)
Dec 12, 2019 57.87 58.48 56.62 57.14 4,118,329 -1.17(-2.01%)
Dec 11, 2019 58.76 59.25 58.25 58.31 2,872,502 +0.24(+0.41%)
Dec 10, 2019 58.09 58.39 57.74 58.07 3,268,560 +0.23(+0.39%)
Dec 09, 2019 58.03 58.45 57.70 57.85 2,594,443 -0.31(-0.53%)
Dec 06, 2019 59.43 59.43 57.97 58.15 2,321,730 -0.85(-1.44%)
Dec 05, 2019 59.19 60.27 58.76 59.00 3,508,252 -0.48(-0.81%)
Dec 04, 2019 60.43 60.74 59.18 59.49 3,448,469 +0.18(+0.31%)
Dec 03, 2019 57.64 59.42 57.14 59.31 3,552,190 +0.66(+1.13%)
Dec 02, 2019 59.05 59.24 58.39 58.64 3,338,590 -0.29(-0.49%)
Nov 29, 2019 58.51 59.63 58.27 58.93 4,287,425 -0.73(-1.23%)
Nov 27, 2019 58.34 59.81 57.10 59.66 5,464,020 +0.88(+1.50%)
Nov 26, 2019 56.74 59.06 56.43 58.78 6,766,069 +1.85(+3.26%)
Nov 25, 2019 57.00 57.01 55.88 56.93 7,140,241 -1.09(-1.87%)
Nov 22, 2019 55.77 58.27 55.77 58.01 6,939,176 +2.99(+5.44%)
Nov 21, 2019 55.13 57.09 53.95 55.02 7,775,762 +1.23(+2.29%)
Nov 20, 2019 53.27 54.09 53.00 53.79 3,244,248 -0.13(-0.24%)
Nov 19, 2019 54.59 54.67 53.42 53.92 2,808,598 -0.33(-0.60%)
Nov 18, 2019 54.27 54.67 53.83 54.24 1,743,173 -0.18(-0.34%)
Nov 15, 2019 54.53 55.08 54.28 54.43 1,456,429 +0.29(+0.53%)
Nov 14, 2019 55.26 55.26 53.68 54.14 2,408,909 -1.00(-1.81%)
Nov 13, 2019 54.37 55.46 54.22 55.14 2,528,805 -0.27(-0.50%)
Nov 12, 2019 55.70 55.79 54.95 55.41 1,906,724 +0.23(+0.41%)
Nov 11, 2019 55.57 55.57 54.70 55.18 1,654,214 -0.70(-1.26%)
Nov 08, 2019 55.79 55.98 55.26 55.89 1,256,317 -0.20(-0.36%)
Nov 07, 2019 56.38 56.81 55.76 56.09 2,321,009 +0.15(+0.27%)
Nov 06, 2019 55.03 56.63 54.70 55.94 3,390,881 +0.98(+1.79%)
Nov 05, 2019 57.66 57.75 54.79 54.95 4,741,235 -2.56(-4.45%)
Nov 04, 2019 55.74 57.80 55.74 57.51 5,948,392 +3.40(+6.28%)
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.