Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 65.74 66.55 63.92 64.87 3,934,938 -1.58(-2.38%)
Apr 29, 2020 66.26 67.46 65.36 66.45 2,910,244 +0.00(+0.00%)
Apr 28, 2020 67.85 68.44 65.97 66.45 4,006,855 -1.10(-1.63%)
Apr 27, 2020 67.02 68.22 66.26 67.56 2,823,832 +1.93(+2.95%)
Apr 24, 2020 65.35 65.69 63.92 65.62 2,039,338 +1.15(+1.78%)
Apr 23, 2020 66.00 66.00 63.86 64.48 3,053,689 -1.09(-1.67%)
Apr 22, 2020 66.04 66.12 64.91 65.57 2,591,219 +0.80(+1.24%)
Apr 21, 2020 64.95 66.08 63.39 64.76 2,840,657 -0.83(-1.27%)
Apr 20, 2020 65.08 66.53 64.95 65.60 2,938,348 +0.04(+0.05%)
Apr 17, 2020 68.64 69.11 64.47 65.56 4,188,752 -2.55(-3.75%)
Apr 16, 2020 66.02 68.35 65.84 68.11 4,633,259 +2.33(+3.54%)
Apr 15, 2020 63.60 65.96 63.60 65.78 1,921,061 +1.50(+2.33%)
Apr 14, 2020 65.34 65.92 64.02 64.29 3,477,063 +0.62(+0.98%)
Apr 13, 2020 61.35 63.91 61.22 63.66 4,169,741 +2.10(+3.42%)
Apr 09, 2020 61.60 62.31 60.36 61.56 3,086,925 +0.38(+0.62%)
Apr 08, 2020 61.94 62.27 60.59 61.18 3,079,113 -0.31(-0.50%)
Apr 07, 2020 63.96 64.20 61.31 61.49 4,905,882 -2.00(-3.15%)
Apr 06, 2020 63.18 63.68 60.60 63.49 3,782,560 +2.37(+3.88%)
Apr 03, 2020 61.34 63.50 60.94 61.12 4,243,525 -1.15(-1.85%)
Apr 02, 2020 60.18 62.36 60.18 62.27 2,726,741 +1.46(+2.39%)
Apr 01, 2020 58.63 62.65 58.30 60.81 4,897,410 +0.46(+0.75%)
Mar 31, 2020 58.64 60.46 57.76 60.36 4,851,944 +2.64(+4.58%)
Mar 30, 2020 56.67 58.49 56.59 57.71 4,478,424 +1.05(+1.85%)
Mar 27, 2020 57.37 57.92 56.42 56.67 3,696,865 -3.12(-5.22%)
Mar 26, 2020 59.00 60.86 58.69 59.79 4,553,839 +1.89(+3.26%)
Mar 25, 2020 60.81 61.44 57.73 57.90 5,275,616 -3.00(-4.92%)
Mar 24, 2020 58.15 61.68 56.99 60.90 5,729,907 +4.71(+8.38%)
Mar 23, 2020 54.86 57.70 53.64 56.19 5,477,401 +2.58(+4.82%)
Mar 20, 2020 56.60 58.94 53.21 53.61 6,934,281 -1.15(-2.10%)
Mar 19, 2020 50.90 56.42 50.90 54.76 6,577,400 +3.90(+7.67%)
Mar 18, 2020 53.05 54.38 50.00 50.85 7,298,544 -4.77(-8.57%)
Mar 17, 2020 54.35 56.79 52.93 55.62 5,586,122 +2.34(+4.38%)
Mar 16, 2020 56.07 57.67 53.23 53.28 8,406,216 -6.87(-11.43%)
Mar 13, 2020 59.14 60.18 56.82 60.16 5,911,687 +4.19(+7.49%)
Mar 12, 2020 57.55 58.98 54.64 55.97 7,494,161 -4.79(-7.88%)
Mar 11, 2020 59.76 62.95 59.62 60.76 5,231,346 -0.11(-0.19%)
Mar 10, 2020 61.58 61.79 59.82 60.87 4,316,460 +0.65(+1.08%)
Mar 09, 2020 59.69 61.37 59.05 60.22 4,985,432 -2.80(-4.45%)
Mar 06, 2020 61.73 63.36 61.47 63.03 5,379,298 -0.89(-1.39%)
Mar 05, 2020 62.42 65.32 62.33 63.91 6,256,939 +0.79(+1.26%)
Mar 04, 2020 60.36 63.53 60.36 63.12 4,421,379 +3.23(+5.39%)
Mar 03, 2020 58.69 60.55 58.13 59.89 8,090,195 +1.76(+3.03%)
Mar 02, 2020 59.86 60.26 57.51 58.12 7,562,251 -1.62(-2.71%)
Feb 28, 2020 58.42 60.85 58.33 59.75 6,194,942 -0.60(-1.00%)
Feb 27, 2020 62.28 63.03 59.13 60.35 6,914,218 -4.48(-6.92%)
Feb 26, 2020 65.22 65.93 63.74 64.83 4,812,701 +1.49(+2.35%)
Feb 25, 2020 63.93 65.40 62.80 63.34 3,787,834 +0.55(+0.87%)
Feb 24, 2020 62.39 63.65 61.54 62.80 3,353,804 -1.88(-2.90%)
Feb 21, 2020 65.61 65.70 64.45 64.67 2,136,996 -0.91(-1.38%)
Feb 20, 2020 66.28 66.87 64.32 65.58 4,189,622 -1.30(-1.95%)
Feb 19, 2020 66.51 67.67 66.39 66.88 3,166,611 +0.76(+1.15%)
Feb 18, 2020 66.17 66.76 65.85 66.12 2,854,101 -0.36(-0.54%)
Feb 14, 2020 67.24 67.24 65.90 66.48 2,366,912 +0.06(+0.09%)
Feb 13, 2020 65.17 66.52 64.76 66.42 3,473,472 +1.13(+1.73%)
Feb 12, 2020 66.12 66.27 65.07 65.29 3,359,896 -0.50(-0.76%)
Feb 11, 2020 66.82 67.16 65.62 65.79 2,687,008 -0.29(-0.43%)
Feb 10, 2020 63.94 66.64 63.80 66.08 5,209,880 +2.39(+3.75%)
Feb 07, 2020 65.00 65.10 63.22 63.69 5,284,878 -1.34(-2.06%)
Feb 06, 2020 63.77 65.17 63.00 65.03 4,100,536 +1.69(+2.67%)
Feb 05, 2020 65.08 65.23 62.82 63.33 3,476,523 -0.91(-1.42%)
Feb 04, 2020 63.53 64.90 62.99 64.25 5,794,498 +2.48(+4.02%)
Feb 03, 2020 60.73 62.31 60.60 61.77 4,964,739 +1.64(+2.72%)
Jan 31, 2020 61.25 61.25 59.93 60.13 4,285,195 -1.36(-2.21%)
Jan 30, 2020 61.66 62.32 61.33 61.49 2,772,787 -1.00(-1.60%)
Jan 29, 2020 62.14 62.54 61.69 62.49 3,268,324 +1.02(+1.67%)
Jan 28, 2020 60.84 61.61 60.49 61.47 3,588,809 +1.08(+1.79%)
Jan 27, 2020 59.58 60.83 59.51 60.38 6,146,654 -1.13(-1.84%)
Jan 24, 2020 63.03 63.58 61.31 61.51 5,319,552 -1.27(-2.03%)
Jan 23, 2020 62.88 63.55 62.26 62.79 4,587,740 -0.98(-1.53%)
Jan 22, 2020 64.21 64.60 63.71 63.76 2,683,109 -0.12(-0.19%)
Jan 21, 2020 65.31 65.31 63.58 63.89 5,282,115 -1.69(-2.58%)
Jan 17, 2020 65.97 65.99 64.75 65.58 4,173,704 -0.06(-0.09%)
Jan 16, 2020 64.73 65.71 64.01 65.64 3,472,539 +0.83(+1.29%)
Jan 15, 2020 65.61 65.88 64.76 64.80 3,366,628 -0.61(-0.93%)
Jan 14, 2020 65.52 65.86 64.87 65.41 4,292,364 -0.12(-0.18%)
Jan 13, 2020 64.06 65.79 64.06 65.52 4,438,636 +1.99(+3.13%)
Jan 10, 2020 63.62 64.17 63.40 63.53 3,040,658 +0.10(+0.16%)
Jan 09, 2020 62.61 63.58 62.34 63.43 3,745,254 +1.38(+2.22%)
Jan 08, 2020 61.26 62.62 61.26 62.05 2,284,116 +0.56(+0.91%)
Jan 07, 2020 60.84 62.00 60.53 61.49 2,749,203 +0.74(+1.23%)
Jan 06, 2020 60.67 60.84 59.86 60.75 2,983,729 -0.11(-0.18%)
Jan 03, 2020 60.60 62.21 60.40 60.86 3,506,893 -0.76(-1.23%)
Jan 02, 2020 58.82 63.34 58.79 61.62 7,331,572 +4.14(+7.19%)
Dec 31, 2019 57.29 57.58 56.72 57.48 1,825,995 +0.57(+1.00%)
Dec 30, 2019 57.60 57.61 56.79 56.91 1,827,820 -0.47(-0.82%)
Dec 27, 2019 57.76 57.76 56.85 57.38 2,010,035 -0.03(-0.06%)
Dec 26, 2019 56.70 57.81 56.62 57.42 4,450,569 +1.01(+1.80%)
Dec 24, 2019 57.05 57.05 56.37 56.40 1,373,097 -0.47(-0.82%)
Dec 23, 2019 57.13 57.36 56.68 56.87 2,204,653 -0.34(-0.59%)
Dec 20, 2019 57.90 57.90 56.98 57.21 3,594,378 -0.38(-0.65%)
Dec 19, 2019 56.82 58.22 56.60 57.59 4,518,136 +1.04(+1.85%)
Dec 18, 2019 57.26 57.30 56.36 56.54 3,981,209 -0.55(-0.97%)
Dec 17, 2019 57.13 57.32 55.95 57.09 3,974,626 -0.02(-0.03%)
Dec 16, 2019 57.46 57.93 56.63 57.11 4,174,168 +0.12(+0.22%)
Dec 13, 2019 57.36 57.43 56.63 56.99 4,445,229 -0.05(-0.08%)
Dec 12, 2019 57.77 58.38 56.52 57.03 4,125,613 -1.17(-2.01%)
Dec 11, 2019 58.65 59.15 58.15 58.21 2,877,583 +0.24(+0.41%)
Dec 10, 2019 57.99 58.29 57.64 57.97 3,274,341 +0.22(+0.39%)
Dec 09, 2019 57.92 58.35 57.60 57.74 2,599,032 -0.31(-0.53%)
Dec 06, 2019 59.33 59.33 57.87 58.05 2,325,837 -0.85(-1.44%)
Dec 05, 2019 59.09 60.16 58.66 58.90 3,514,457 +0.66(+1.13%)
Dec 04, 2019 59.17 59.47 57.94 58.24 3,522,082 +0.18(+0.31%)
Dec 03, 2019 56.43 58.17 55.95 58.07 3,628,017 +0.65(+1.13%)
Dec 02, 2019 57.81 58.01 57.17 57.42 3,409,856 -0.28(-0.49%)
Nov 29, 2019 57.28 58.39 57.06 57.70 4,378,946 -0.72(-1.23%)
Nov 27, 2019 57.12 58.56 55.90 58.42 5,580,657 +0.87(+1.50%)
Nov 26, 2019 55.56 57.82 55.25 57.55 6,910,500 +1.82(+3.26%)
Nov 25, 2019 55.81 55.81 54.71 55.74 7,292,659 -1.06(-1.87%)
Nov 22, 2019 54.60 57.05 54.60 56.80 7,087,303 +2.93(+5.44%)
Nov 21, 2019 53.98 55.90 52.82 53.87 7,941,747 +1.20(+2.29%)
Nov 20, 2019 52.15 52.96 51.89 52.67 3,313,501 -0.13(-0.24%)
Nov 19, 2019 53.45 53.53 52.30 52.79 2,868,551 -0.32(-0.60%)
Nov 18, 2019 53.13 53.53 52.70 53.11 1,780,383 -0.18(-0.34%)
Nov 15, 2019 53.39 53.93 53.15 53.29 1,487,519 +0.28(+0.54%)
Nov 14, 2019 54.10 54.10 52.56 53.01 2,460,330 -0.98(-1.81%)
Nov 13, 2019 53.23 54.30 53.09 53.98 2,582,786 -0.27(-0.50%)
Nov 12, 2019 54.53 54.62 53.80 54.25 1,947,426 +0.22(+0.41%)
Nov 11, 2019 54.41 54.41 53.56 54.03 1,689,525 -0.69(-1.26%)
Nov 08, 2019 54.62 54.81 54.10 54.72 1,283,135 -0.20(-0.36%)
Nov 07, 2019 55.21 55.62 54.60 54.92 2,370,555 +0.15(+0.27%)
Nov 06, 2019 53.88 55.45 53.56 54.77 3,463,264 +0.96(+1.79%)
Nov 05, 2019 56.45 56.55 53.64 53.81 4,842,444 -2.50(-4.45%)
Nov 04, 2019 54.57 56.59 54.57 56.31 6,075,369 +3.33(+6.28%)
Nov 01, 2019 52.70 53.61 52.22 52.98 2,822,024 +0.67(+1.29%)
Oct 31, 2019 52.37 52.70 51.73 52.31 2,554,915 -0.05(-0.10%)
Oct 30, 2019 51.99 52.45 51.46 52.36 2,000,697 +0.52(+1.00%)
Oct 29, 2019 51.81 52.07 51.19 51.84 2,137,650 -0.07(-0.13%)
Oct 28, 2019 51.63 52.66 51.31 51.91 2,252,171 +0.46(+0.89%)
Oct 25, 2019 51.76 52.30 51.20 51.45 3,643,930 -0.31(-0.61%)
Oct 24, 2019 50.03 52.33 49.91 51.76 4,247,895 +2.20(+4.44%)
Oct 23, 2019 49.89 50.30 49.22 49.56 4,877,544 -0.62(-1.24%)
Oct 22, 2019 51.83 52.19 49.94 50.19 4,228,134 -1.30(-2.53%)
Oct 21, 2019 53.09 53.25 51.42 51.49 3,073,000 -0.85(-1.63%)
Oct 18, 2019 52.88 53.31 52.12 52.34 3,602,944 -0.52(-0.98%)
Oct 17, 2019 53.81 53.98 52.43 52.86 3,868,414 -1.08(-2.01%)
Oct 16, 2019 52.02 53.98 51.82 53.94 7,681,431 +1.55(+2.96%)
Oct 15, 2019 50.76 52.52 50.73 52.39 6,437,784 +1.77(+3.51%)
Oct 14, 2019 48.76 51.13 48.58 50.61 4,348,311 +1.43(+2.90%)
Oct 11, 2019 48.29 50.18 47.94 49.19 4,440,152 +1.80(+3.80%)
Oct 10, 2019 47.09 47.81 46.74 47.39 3,014,128 +0.47(+0.99%)
Oct 09, 2019 46.79 47.28 46.44 46.92 2,464,538 +0.32(+0.70%)
Oct 08, 2019 47.71 47.92 46.29 46.60 4,457,208 -1.78(-3.69%)
Oct 07, 2019 48.22 48.76 47.98 48.38 2,981,897 +0.14(+0.29%)
Oct 04, 2019 48.19 48.61 47.95 48.24 2,997,991 +0.12(+0.25%)
Oct 03, 2019 47.85 48.56 47.46 48.12 3,549,744 +0.52(+1.08%)
Oct 02, 2019 47.94 48.30 47.06 47.60 3,247,279 -0.48(-0.99%)
Oct 01, 2019 48.68 48.97 46.73 48.08 3,840,264 -0.63(-1.29%)
Sep 30, 2019 48.19 50.44 48.13 48.71 6,701,302 +1.00(+2.11%)
Sep 27, 2019 50.02 50.85 46.77 47.70 8,911,454 -2.32(-4.63%)
Sep 26, 2019 48.66 50.40 48.49 50.02 2,984,602 +1.47(+3.03%)
Sep 25, 2019 47.75 48.77 47.38 48.55 3,441,470 +0.41(+0.84%)
Sep 24, 2019 49.24 49.24 47.69 48.14 2,075,412 -0.66(-1.35%)
Sep 23, 2019 48.89 49.12 48.55 48.80 3,124,249 -0.50(-1.02%)
Sep 20, 2019 49.44 50.17 49.05 49.30 3,384,352 -0.33(-0.66%)
Sep 19, 2019 49.31 50.38 49.25 49.63 3,516,283 +0.22(+0.45%)
Sep 18, 2019 49.61 49.76 48.75 49.41 2,583,551 -0.03(-0.05%)
Sep 17, 2019 49.57 49.76 48.63 49.44 3,386,686 -0.04(-0.08%)
Sep 16, 2019 49.80 50.22 49.27 49.48 2,676,726 -0.89(-1.78%)
Sep 13, 2019 50.14 50.92 49.84 50.37 2,888,695 +0.32(+0.63%)
Sep 12, 2019 50.74 50.91 49.89 50.05 2,160,794 -0.39(-0.78%)
Sep 11, 2019 49.99 50.82 49.49 50.45 2,963,147 +0.54(+1.09%)
Sep 10, 2019 50.90 51.23 49.39 49.90 4,009,504 -1.39(-2.72%)
Sep 09, 2019 51.05 51.63 50.93 51.30 3,191,510 +0.28(+0.55%)
Sep 06, 2019 49.77 51.64 49.71 51.02 6,765,972 +1.42(+2.86%)
Sep 05, 2019 49.57 50.05 49.14 49.60 3,671,768 +0.49(+1.00%)
Sep 04, 2019 48.00 50.24 47.97 49.11 5,879,805 +1.82(+3.85%)
Sep 03, 2019 46.46 47.52 45.81 47.29 4,431,507 +0.63(+1.35%)
Aug 30, 2019 46.63 46.81 46.12 46.66 4,748,914 +0.24(+0.52%)
Aug 29, 2019 46.44 46.85 46.01 46.42 3,260,531 +0.58(+1.27%)
Aug 28, 2019 46.66 46.85 45.69 45.84 2,865,688 -1.11(-2.36%)
Aug 27, 2019 46.06 47.08 45.98 46.94 4,618,840 +1.39(+3.06%)
Aug 26, 2019 45.69 45.82 44.98 45.55 4,993,873 +0.31(+0.69%)
Aug 23, 2019 44.98 45.51 44.63 45.24 3,225,873 +0.02(+0.05%)
Aug 22, 2019 46.39 46.39 45.14 45.22 2,945,671 -0.95(-2.06%)
Aug 21, 2019 46.01 46.76 45.75 46.17 2,990,352 +0.77(+1.71%)
Aug 20, 2019 46.19 46.94 45.36 45.40 4,255,428 -2.39(-5.01%)
Aug 19, 2019 47.77 47.91 46.90 47.79 3,165,244 +0.69(+1.46%)
Aug 16, 2019 46.95 47.31 45.94 47.10 4,320,173 +0.69(+1.48%)
Aug 15, 2019 47.79 47.79 45.59 46.42 5,522,057 -1.35(-2.83%)
Aug 14, 2019 46.11 48.24 46.07 47.77 8,649,466 +0.23(+0.49%)
Aug 13, 2019 42.92 47.71 42.90 47.54 10,414,931 +4.69(+10.93%)
Aug 12, 2019 43.17 43.55 42.83 42.85 4,263,708 -1.41(-3.19%)
Aug 09, 2019 42.94 44.85 42.89 44.27 7,162,608 +0.89(+2.05%)
Aug 08, 2019 41.91 44.64 41.40 43.38 11,186,526 +4.04(+10.26%)
Aug 07, 2019 38.45 39.61 38.17 39.34 4,236,634 +0.58(+1.50%)
Aug 06, 2019 39.43 39.66 38.66 38.76 5,043,205 +0.14(+0.37%)
Aug 05, 2019 38.76 39.22 38.09 38.61 5,541,932 -1.43(-3.56%)
Aug 02, 2019 40.41 40.96 39.24 40.04 5,028,587 -0.95(-2.33%)
Aug 01, 2019 42.37 43.00 40.46 40.99 3,861,169 -1.07(-2.55%)
Jul 31, 2019 42.40 42.68 41.20 42.06 3,010,243 -0.36(-0.84%)
Jul 30, 2019 42.01 43.08 41.55 42.42 3,213,110 +0.36(+0.85%)
Jul 29, 2019 43.44 43.51 41.98 42.06 5,011,071 -1.48(-3.41%)
Jul 26, 2019 44.29 44.33 43.35 43.55 2,765,613 -0.20(-0.47%)
Jul 25, 2019 44.74 44.74 42.88 43.75 2,902,527 -0.93(-2.07%)
Jul 24, 2019 44.69 45.12 44.47 44.68 1,884,644 +0.02(+0.04%)
Jul 23, 2019 44.30 45.00 44.30 44.66 2,057,720 +0.38(+0.86%)
Jul 22, 2019 44.83 44.86 44.07 44.28 2,236,426 -0.15(-0.34%)
Jul 19, 2019 45.70 46.02 44.36 44.43 3,524,510 -0.77(-1.70%)
Jul 18, 2019 45.90 45.91 45.15 45.19 3,609,789 -0.82(-1.77%)
Jul 17, 2019 46.85 46.88 45.66 46.01 2,287,442 -1.26(-2.66%)
Jul 16, 2019 46.88 47.52 46.73 47.27 1,688,379 +0.57(+1.23%)
Jul 15, 2019 47.60 47.79 46.67 46.70 2,229,616 -0.66(-1.40%)
Jul 12, 2019 48.25 48.68 47.26 47.36 1,985,315 -0.64(-1.34%)
Jul 11, 2019 48.09 48.11 47.38 48.00 1,739,987 +0.14(+0.29%)
Jul 10, 2019 47.64 48.22 47.23 47.86 2,069,243 +0.92(+1.97%)
Jul 09, 2019 46.38 47.11 46.30 46.94 1,645,956 -0.04(-0.09%)
Jul 08, 2019 47.44 47.54 46.80 46.98 2,088,641 -0.68(-1.42%)
Jul 05, 2019 47.93 48.52 47.13 47.66 1,966,658 -0.74(-1.53%)
Jul 03, 2019 47.91 48.43 47.46 48.40 2,044,029 +0.71(+1.48%)
Jul 02, 2019 48.00 48.57 47.47 47.69 2,488,108 -0.19(-0.39%)
Jul 01, 2019 48.07 48.34 47.63 47.88 2,772,077 +1.26(+2.71%)
Jun 28, 2019 47.86 47.93 46.38 46.61 2,138,960 -1.02(-2.14%)
Jun 27, 2019 47.11 47.74 46.83 47.63 1,852,379 +0.88(+1.87%)
Jun 26, 2019 46.45 47.31 46.40 46.75 2,179,489 +0.35(+0.76%)
Jun 25, 2019 47.34 47.38 46.05 46.40 2,508,811 -1.34(-2.80%)
Jun 24, 2019 48.14 48.23 47.59 47.73 1,666,199 -0.09(-0.19%)
Jun 21, 2019 48.24 48.63 47.74 47.82 3,308,309 -0.51(-1.06%)
Jun 20, 2019 48.30 49.21 48.02 48.34 2,683,138 +0.96(+2.03%)
Jun 19, 2019 48.51 48.73 47.04 47.37 4,061,423 -1.12(-2.32%)
Jun 18, 2019 48.51 49.30 48.33 48.50 2,327,373 +0.43(+0.90%)
Jun 17, 2019 49.20 49.20 47.75 48.07 2,839,154 -0.40(-0.82%)
Jun 14, 2019 48.33 48.73 48.16 48.46 5,306,246 -0.26(-0.54%)
Jun 13, 2019 48.84 49.18 48.58 48.73 3,008,773 -0.03(-0.06%)
Jun 12, 2019 48.63 48.95 48.39 48.75 3,786,909 -0.41(-0.84%)
Jun 11, 2019 48.81 49.27 48.29 49.17 4,123,836 +1.27(+2.65%)
Jun 10, 2019 47.50 48.16 46.92 47.90 3,700,066 +0.83(+1.77%)
Jun 07, 2019 46.26 47.46 46.14 47.06 3,144,238 +1.06(+2.30%)
Jun 06, 2019 44.88 46.24 44.51 46.01 2,843,703 +1.25(+2.80%)
Jun 05, 2019 46.18 46.37 44.32 44.75 3,711,716 -0.97(-2.13%)
Jun 04, 2019 45.18 45.78 44.39 45.73 3,835,428 +1.14(+2.55%)
Jun 03, 2019 45.48 45.73 44.25 44.59 4,609,306 -0.72(-1.59%)
May 31, 2019 44.92 46.22 44.83 45.31 3,835,093 -0.12(-0.26%)
May 30, 2019 45.19 46.04 44.97 45.42 3,696,867 +0.27(+0.61%)
May 29, 2019 45.12 45.78 44.74 45.15 4,138,359 -0.43(-0.95%)
May 28, 2019 46.59 47.01 45.55 45.58 13,038,282 -0.94(-2.01%)
May 24, 2019 47.40 47.61 46.22 46.52 4,872,561 -0.76(-1.61%)
May 23, 2019 46.61 47.41 45.98 47.28 4,395,634 -0.11(-0.23%)
May 22, 2019 47.61 47.73 46.57 47.39 4,667,556 -0.33(-0.70%)
May 21, 2019 47.33 48.01 46.96 47.73 4,120,613 +0.91(+1.94%)
May 20, 2019 47.61 47.61 46.20 46.82 5,315,197 -1.62(-3.34%)
May 17, 2019 49.84 49.89 48.00 48.44 5,683,096 -2.29(-4.51%)
May 16, 2019 49.98 51.25 49.56 50.72 8,624,335 +3.10(+6.51%)
May 15, 2019 47.52 48.51 47.07 47.62 3,997,322 -0.06(-0.13%)
May 14, 2019 46.99 47.99 46.41 47.68 5,058,060 +1.42(+3.06%)
May 13, 2019 46.14 46.71 45.86 46.26 6,145,277 -1.80(-3.74%)
May 10, 2019 47.63 48.27 46.93 48.06 5,453,637 +0.51(+1.07%)
May 09, 2019 46.88 47.74 46.22 47.55 4,515,657 -0.50(-1.04%)
May 08, 2019 48.01 48.25 45.47 48.05 5,701,612 +0.04(+0.09%)
May 07, 2019 50.50 50.64 47.34 48.01 9,412,204 -3.13(-6.13%)
May 06, 2019 49.45 51.30 49.30 51.14 4,533,793 -0.73(-1.41%)
May 03, 2019 50.88 52.65 50.69 51.87 4,333,856 +0.92(+1.80%)
May 02, 2019 51.22 52.56 50.59 50.96 4,385,756 -0.90(-1.74%)
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.