Netease Inc ADR (NQ: NTES )

103.38 -0.31 (-0.30%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 102.35 104.52 98.80 104.10 5,532,925 +1.13(+1.10%)
Feb 25, 2021 108.76 108.80 101.61 102.97 4,783,345 -8.38(-7.52%)
Feb 24, 2021 108.26 112.15 106.28 111.35 4,747,388 -2.61(-2.29%)
Feb 23, 2021 108.77 114.51 106.57 113.96 2,785,051 +2.64(+2.38%)
Feb 22, 2021 113.88 114.67 111.27 111.31 2,919,537 -6.09(-5.19%)
Feb 19, 2021 118.25 119.96 116.30 117.41 1,896,225 -0.41(-0.35%)
Feb 18, 2021 115.14 118.25 112.63 117.81 2,318,051 -2.45(-2.03%)
Feb 17, 2021 119.50 121.84 117.15 120.26 1,994,314 -0.07(-0.06%)
Feb 16, 2021 120.54 122.77 118.80 120.33 2,887,397 -4.87(-3.89%)
Feb 12, 2021 124.32 126.26 123.74 125.21 1,105,867 -0.33(-0.26%)
Feb 11, 2021 125.43 127.30 124.99 125.54 1,033,269 +1.35(+1.08%)
Feb 10, 2021 126.23 126.23 120.81 124.19 1,926,003 -1.30(-1.04%)
Feb 09, 2021 123.96 126.75 123.10 125.49 3,966,524 +7.86(+6.68%)
Feb 08, 2021 118.27 120.22 117.06 117.64 2,123,106 +0.11(+0.09%)
Feb 05, 2021 115.74 119.41 115.38 117.53 2,257,742 +1.65(+1.42%)
Feb 04, 2021 114.74 116.46 114.51 115.88 2,631,181 -0.62(-0.53%)
Feb 03, 2021 116.33 117.18 115.10 116.50 1,608,988 -0.42(-0.36%)
Feb 02, 2021 114.15 117.03 113.83 116.91 2,437,170 +4.85(+4.33%)
Feb 01, 2021 110.12 113.37 110.12 112.06 1,610,028 +3.09(+2.83%)
Jan 29, 2021 108.75 110.75 107.53 108.97 3,116,056 -2.13(-1.92%)
Jan 28, 2021 111.77 111.98 109.08 111.11 2,302,786 -1.75(-1.55%)
Jan 27, 2021 112.89 115.93 112.13 112.86 2,154,694 -2.69(-2.33%)
Jan 26, 2021 115.89 116.41 113.83 115.55 2,029,187 -2.24(-1.90%)
Jan 25, 2021 119.25 121.66 117.04 117.79 4,254,069 +7.14(+6.45%)
Jan 22, 2021 108.69 111.41 107.84 110.65 1,930,730 +0.69(+0.63%)
Jan 21, 2021 108.98 110.02 107.32 109.96 3,145,777 +2.92(+2.73%)
Jan 20, 2021 106.83 107.64 105.26 107.04 2,649,470 +2.70(+2.59%)
Jan 19, 2021 102.10 104.59 101.91 104.34 2,353,862 +4.76(+4.78%)
Jan 15, 2021 99.82 101.12 98.68 99.58 1,380,751 +0.29(+0.30%)
Jan 14, 2021 102.81 102.85 99.16 99.29 3,771,097 -2.16(-2.13%)
Jan 13, 2021 100.07 102.15 99.99 101.45 2,873,383 -0.38(-0.37%)
Jan 12, 2021 103.06 104.31 100.51 101.83 2,530,351 -1.66(-1.60%)
Jan 11, 2021 105.19 106.11 103.33 103.49 3,564,036 -5.09(-4.69%)
Jan 08, 2021 105.78 108.80 105.03 108.58 3,564,523 +2.54(+2.40%)
Jan 07, 2021 99.35 106.85 99.22 106.03 4,770,984 +7.85(+7.99%)
Jan 06, 2021 94.73 100.26 94.73 98.19 3,850,956 +1.93(+2.01%)
Jan 05, 2021 91.86 96.53 91.74 96.26 3,095,493 +4.58(+4.99%)
Jan 04, 2021 91.03 93.00 90.31 91.68 2,278,315 +0.92(+1.01%)
Dec 31, 2020 90.76 90.76 90.76 2,025,149 -0.15(-0.17%)
Dec 30, 2020 89.93 91.73 89.29 90.91 2,025,149 +2.36(+2.66%)
Dec 29, 2020 87.49 90.03 87.49 88.55 2,258,450 +2.19(+2.53%)
Dec 28, 2020 87.80 88.50 85.46 86.36 1,792,547 -1.45(-1.65%)
Dec 24, 2020 86.76 88.13 86.19 87.81 682,092 +0.08(+0.09%)
Dec 23, 2020 87.94 88.40 85.97 87.74 953,957 +0.08(+0.09%)
Dec 22, 2020 88.17 88.51 86.70 87.66 1,328,900 -0.41(-0.46%)
Dec 21, 2020 87.72 89.74 87.72 88.07 2,382,211 -1.76(-1.96%)
Dec 18, 2020 87.10 90.46 87.09 89.83 6,917,686 +3.70(+4.29%)
Dec 17, 2020 86.07 87.18 85.11 86.13 3,098,224 +2.37(+2.83%)
Dec 16, 2020 82.21 84.11 82.08 83.76 2,968,327 +2.66(+3.28%)
Dec 15, 2020 82.50 82.72 80.36 81.10 3,645,445 -1.23(-1.50%)
Dec 14, 2020 82.84 83.30 81.17 82.33 2,221,564 -1.31(-1.56%)
Dec 11, 2020 82.72 84.82 82.67 83.64 2,573,358 +0.84(+1.02%)
Dec 10, 2020 83.45 83.46 81.71 82.80 2,608,804 -1.55(-1.84%)
Dec 09, 2020 86.25 86.77 83.95 84.35 3,150,137 -2.46(-2.84%)
Dec 08, 2020 86.43 87.02 85.54 86.82 2,066,021 +2.08(+2.46%)
Dec 07, 2020 84.48 86.37 84.17 84.73 3,209,286 +1.92(+2.32%)
Dec 04, 2020 84.34 85.43 82.52 82.81 2,411,276 -0.43(-0.51%)
Dec 03, 2020 83.35 84.00 82.94 83.23 1,923,647 -0.10(-0.12%)
Dec 02, 2020 84.70 84.88 82.40 83.33 2,474,385 -1.75(-2.06%)
Dec 01, 2020 85.77 86.42 84.56 85.08 2,097,850 -0.37(-0.43%)
Nov 30, 2020 88.06 88.08 85.22 85.45 3,398,743 -2.81(-3.18%)
Nov 27, 2020 88.42 88.84 87.14 88.26 1,487,982 -0.43(-0.49%)
Nov 25, 2020 90.32 91.01 87.57 88.69 3,515,954 -3.52(-3.81%)
Nov 24, 2020 91.72 93.04 91.32 92.21 4,278,945 +2.58(+2.88%)
Nov 23, 2020 89.53 90.53 88.35 89.63 3,156,821 +1.21(+1.37%)
Nov 20, 2020 86.07 88.96 86.07 88.42 3,790,284 +4.06(+4.81%)
Nov 19, 2020 82.50 85.57 82.27 84.36 4,456,775 +3.52(+4.35%)
Nov 18, 2020 82.54 83.27 80.26 80.85 3,547,262 -1.28(-1.55%)
Nov 17, 2020 82.96 83.64 81.21 82.12 2,534,326 -0.24(-0.29%)
Nov 16, 2020 83.10 83.66 81.49 82.36 2,392,896 -1.11(-1.33%)
Nov 13, 2020 84.37 84.87 82.52 83.47 2,656,371 +0.88(+1.06%)
Nov 12, 2020 85.94 86.54 82.13 82.59 3,561,689 -2.13(-2.51%)
Nov 11, 2020 83.58 85.73 83.36 84.71 2,753,563 +1.93(+2.33%)
Nov 10, 2020 83.12 85.29 80.75 82.79 3,559,838 -0.27(-0.33%)
Nov 09, 2020 85.84 86.64 83.02 83.06 3,764,864 -3.97(-4.56%)
Nov 06, 2020 86.91 87.29 84.88 87.03 2,018,453 +0.44(+0.50%)
Nov 05, 2020 90.87 90.87 84.99 86.60 3,616,920 -1.99(-2.24%)
Nov 04, 2020 84.93 89.12 83.99 88.58 3,741,367 +7.35(+9.04%)
Nov 03, 2020 78.42 81.98 78.42 81.23 2,489,473 +1.49(+1.87%)
Nov 02, 2020 81.56 81.68 78.43 79.74 2,721,574 -2.33(-2.83%)
Oct 30, 2020 82.31 82.89 81.23 82.07 2,113,950 -1.34(-1.61%)
Oct 29, 2020 82.56 84.74 82.27 83.41 2,123,547 +1.86(+2.28%)
Oct 28, 2020 82.83 84.33 81.28 81.55 2,499,509 -2.06(-2.47%)
Oct 27, 2020 82.42 84.22 81.48 83.61 1,745,266 +1.62(+1.97%)
Oct 26, 2020 80.67 82.07 80.53 81.99 1,231,242 +0.79(+0.98%)
Oct 23, 2020 82.67 82.76 80.36 81.20 2,402,981 -1.61(-1.94%)
Oct 22, 2020 83.46 84.63 82.40 82.80 2,206,756 -0.63(-0.76%)
Oct 21, 2020 83.31 84.52 82.93 83.44 1,583,203 -0.12(-0.15%)
Oct 20, 2020 83.29 84.16 82.36 83.56 2,433,447 +0.96(+1.17%)
Oct 19, 2020 84.35 85.42 82.39 82.60 2,522,119 -1.11(-1.32%)
Oct 16, 2020 84.15 85.09 83.13 83.70 2,104,750 +0.18(+0.22%)
Oct 15, 2020 83.26 83.83 81.68 83.52 2,188,672 -1.17(-1.38%)
Oct 14, 2020 86.48 86.48 84.53 84.70 2,334,162 -1.23(-1.43%)
Oct 13, 2020 85.48 86.84 85.11 85.92 2,251,176 -0.60(-0.69%)
Oct 12, 2020 86.79 87.83 85.91 86.52 2,599,905 +0.85(+0.99%)
Oct 09, 2020 84.44 86.13 84.18 85.67 1,801,654 +2.06(+2.47%)
Oct 08, 2020 81.79 84.10 80.41 83.61 2,766,935 +1.40(+1.70%)
Oct 07, 2020 84.72 85.09 81.41 82.21 3,211,992 -2.32(-2.74%)
Oct 06, 2020 85.23 86.14 84.36 84.53 1,806,958 -1.16(-1.36%)
Oct 05, 2020 84.91 86.00 84.31 85.69 1,569,716 +1.44(+1.71%)
Oct 02, 2020 86.31 87.08 83.32 84.25 1,743,065 -3.42(-3.90%)
Oct 01, 2020 86.81 88.14 86.01 87.67 1,808,316 +1.69(+1.96%)
Sep 30, 2020 84.92 86.54 83.99 85.98 2,459,370 +0.74(+0.87%)
Sep 29, 2020 87.85 87.85 85.04 85.25 3,028,520 -2.49(-2.84%)
Sep 28, 2020 89.05 89.05 86.50 87.74 2,750,938 -1.55(-1.74%)
Sep 25, 2020 88.08 89.84 87.82 89.29 1,780,397 +0.36(+0.41%)
Sep 24, 2020 88.29 89.76 87.56 88.92 2,421,398 -0.15(-0.16%)
Sep 23, 2020 90.96 91.34 88.95 89.07 2,119,920 -2.52(-2.75%)
Sep 22, 2020 90.78 91.86 89.75 91.58 1,827,649 +0.83(+0.91%)
Sep 21, 2020 87.82 90.87 87.69 90.75 3,652,268 +2.61(+2.97%)
Sep 18, 2020 91.75 92.09 87.33 88.14 4,773,812 -0.75(-0.84%)
Sep 17, 2020 87.17 89.25 86.99 88.89 2,634,718 -0.81(-0.90%)
Sep 16, 2020 90.57 90.91 89.08 89.70 1,965,247 -0.60(-0.67%)
Sep 15, 2020 88.88 90.64 88.88 90.30 1,469,094 +2.28(+2.58%)
Sep 14, 2020 87.63 89.08 87.14 88.02 1,811,637 +1.84(+2.14%)
Sep 11, 2020 87.13 87.77 85.41 86.18 1,504,374 -0.72(-0.83%)
Sep 10, 2020 88.52 90.02 86.42 86.90 2,190,941 -2.36(-2.65%)
Sep 09, 2020 88.47 90.07 88.05 89.26 2,032,513 +2.70(+3.12%)
Sep 08, 2020 87.72 88.82 86.33 86.57 3,358,103 -5.20(-5.67%)
Sep 04, 2020 90.56 92.36 88.29 91.77 3,387,355 -0.02(-0.02%)
Sep 03, 2020 92.49 92.66 89.99 91.78 3,437,451 -1.57(-1.68%)
Sep 02, 2020 94.13 95.37 93.11 93.35 2,665,736 +0.35(+0.37%)
Sep 01, 2020 92.73 93.66 90.97 93.00 3,857,994 +0.87(+0.94%)
Aug 31, 2020 92.99 94.18 91.83 92.14 3,959,128 -3.21(-3.36%)
Aug 28, 2020 96.27 97.40 95.17 95.35 3,173,728 -1.46(-1.51%)
Aug 27, 2020 97.87 97.87 95.83 96.80 2,578,118 -0.40(-0.41%)
Aug 26, 2020 97.02 97.90 96.34 97.21 2,821,239 +0.25(+0.26%)
Aug 25, 2020 94.24 97.21 93.74 96.95 3,297,203 +4.01(+4.32%)
Aug 24, 2020 92.40 94.06 92.15 92.94 1,949,865 +1.49(+1.63%)
Aug 21, 2020 90.09 91.57 89.68 91.45 1,481,686 +1.07(+1.19%)
Aug 20, 2020 89.57 90.48 89.21 90.38 1,705,816 +0.67(+0.75%)
Aug 19, 2020 90.51 90.70 88.68 89.71 2,238,083 -0.77(-0.85%)
Aug 18, 2020 90.51 91.19 89.97 90.48 1,910,670 +0.99(+1.11%)
Aug 17, 2020 87.32 90.01 87.26 89.49 1,832,741 +2.49(+2.86%)
Aug 14, 2020 87.71 88.27 86.43 87.00 2,036,921 -0.66(-0.75%)
Aug 13, 2020 88.02 88.63 85.17 87.66 3,804,296 -1.82(-2.04%)
Aug 12, 2020 86.00 89.94 86.00 89.48 2,756,212 +3.78(+4.40%)
Aug 11, 2020 86.92 87.03 85.23 85.71 2,415,583 -0.35(-0.41%)
Aug 10, 2020 87.58 87.87 85.48 86.06 2,883,328 -1.91(-2.17%)
Aug 07, 2020 88.82 89.49 86.99 87.97 3,769,974 -2.93(-3.22%)
Aug 06, 2020 91.58 91.83 90.19 90.90 3,644,429 +0.23(+0.25%)
Aug 05, 2020 90.54 91.85 90.02 90.67 2,087,799 +0.20(+0.22%)
Aug 04, 2020 88.09 90.47 88.09 90.47 3,256,422 +2.03(+2.30%)
Aug 03, 2020 87.48 88.98 87.48 88.44 2,727,072 +1.99(+2.31%)
Jul 31, 2020 85.60 86.66 84.93 86.44 2,729,506 +1.36(+1.60%)
Jul 30, 2020 85.06 85.73 84.48 85.09 2,435,231 -0.22(-0.26%)
Jul 29, 2020 84.91 86.34 84.74 85.31 3,024,958 +0.40(+0.47%)
Jul 28, 2020 83.74 86.21 83.74 84.91 2,026,118 -0.31(-0.36%)
Jul 27, 2020 85.19 85.84 84.54 85.22 2,890,948 +0.68(+0.80%)
Jul 24, 2020 83.24 84.61 81.84 84.54 4,462,559 -1.34(-1.56%)
Jul 23, 2020 87.74 87.79 85.27 85.88 3,191,708 -1.83(-2.08%)
Jul 22, 2020 88.17 89.16 87.14 87.71 2,816,949 -1.27(-1.43%)
Jul 21, 2020 90.51 91.65 88.45 88.98 2,939,986 +0.18(+0.21%)
Jul 20, 2020 86.74 89.36 86.18 88.80 2,428,173 +2.57(+2.98%)
Jul 17, 2020 85.44 86.47 85.09 86.23 2,970,797 +1.37(+1.62%)
Jul 16, 2020 86.36 86.41 84.21 84.86 4,555,788 -4.19(-4.70%)
Jul 15, 2020 90.62 90.62 88.80 89.04 3,838,501 -0.72(-0.81%)
Jul 14, 2020 87.10 89.94 86.52 89.77 4,164,350 -0.18(-0.20%)
Jul 13, 2020 91.55 92.87 89.46 89.95 5,113,717 -1.41(-1.54%)
Jul 10, 2020 92.59 92.78 89.36 91.35 7,281,688 +0.23(+0.25%)
Jul 09, 2020 93.20 94.90 90.14 91.13 11,510,742 +5.41(+6.31%)
Jul 08, 2020 85.39 85.98 84.61 85.72 5,131,021 +1.94(+2.31%)
Jul 07, 2020 82.86 84.80 82.52 83.78 4,969,600 +0.80(+0.97%)
Jul 06, 2020 83.09 84.71 82.25 82.98 5,499,326 +1.72(+2.12%)
Jul 02, 2020 82.37 82.53 80.98 81.26 4,570,743 +0.60(+0.74%)
Jul 01, 2020 80.71 81.42 80.14 80.66 3,731,405 -0.31(-0.38%)
Jun 30, 2020 81.92 82.55 80.48 80.97 3,247,757 -0.61(-0.75%)
Jun 29, 2020 82.04 82.04 80.40 81.58 3,190,653 -1.02(-1.23%)
Jun 26, 2020 82.30 83.31 81.68 82.60 3,155,875 +0.38(+0.46%)
Jun 25, 2020 81.47 82.71 80.80 82.23 3,347,757 -0.26(-0.32%)
Jun 24, 2020 82.40 83.32 79.87 82.49 5,269,002 +0.45(+0.55%)
Jun 23, 2020 80.14 82.57 79.81 82.04 7,663,957 +3.18(+4.03%)
Jun 22, 2020 78.54 78.86 77.32 78.86 3,059,958 +0.94(+1.21%)
Jun 19, 2020 78.44 78.98 76.99 77.92 5,007,188 +0.74(+0.96%)
Jun 18, 2020 77.23 78.23 76.72 77.18 2,893,409 +0.36(+0.47%)
Jun 17, 2020 78.43 78.65 76.59 76.82 5,488,975 -1.00(-1.28%)
Jun 16, 2020 80.01 80.01 77.26 77.81 5,198,259 -0.10(-0.13%)
Jun 15, 2020 76.37 78.37 75.76 77.92 5,234,166 +0.70(+0.91%)
Jun 12, 2020 78.36 78.94 76.15 77.22 7,472,600 -0.37(-0.48%)
Jun 11, 2020 77.06 78.40 76.07 77.58 15,999,213 -2.33(-2.92%)
Jun 10, 2020 77.79 80.28 76.07 79.92 8,865,148 +2.90(+3.77%)
Jun 09, 2020 76.73 77.91 75.83 77.02 4,325,716 +0.08(+0.10%)
Jun 08, 2020 79.92 80.11 75.99 76.94 7,212,283 -3.05(-3.82%)
Jun 05, 2020 77.46 80.36 77.14 79.99 8,169,986 +3.83(+5.03%)
Jun 04, 2020 78.08 79.74 75.46 76.16 8,272,254 -1.80(-2.31%)
Jun 03, 2020 79.02 79.92 77.49 77.96 7,419,457 +1.12(+1.45%)
Jun 02, 2020 75.01 78.32 73.72 76.85 8,139,330 +2.08(+2.78%)
Jun 01, 2020 73.31 74.81 69.85 74.77 6,577,519 +2.76(+3.84%)
May 29, 2020 69.29 72.17 67.89 72.01 5,895,641 +3.13(+4.55%)
May 28, 2020 70.52 70.69 68.75 68.87 4,490,408 -2.04(-2.88%)
May 27, 2020 72.61 72.89 70.52 70.92 4,473,030 -1.74(-2.39%)
May 26, 2020 71.86 74.36 71.69 72.65 4,785,642 +2.65(+3.78%)
May 22, 2020 72.29 72.45 68.72 70.00 6,632,131 -5.55(-7.35%)
May 21, 2020 73.08 75.61 72.94 75.55 4,381,865 +2.15(+2.93%)
May 20, 2020 73.15 75.13 71.81 73.40 8,118,357 -1.01(-1.36%)
May 19, 2020 72.40 75.19 71.62 74.41 6,803,603 +2.60(+3.62%)
May 18, 2020 72.40 72.59 70.27 71.81 3,672,718 +1.40(+2.00%)
May 15, 2020 69.38 70.50 69.24 70.41 2,962,976 +0.45(+0.64%)
May 14, 2020 67.49 70.06 67.49 69.96 3,263,549 +0.20(+0.29%)
May 13, 2020 68.62 70.70 68.36 69.76 4,986,425 +1.94(+2.86%)
May 12, 2020 67.58 69.04 67.36 67.82 2,704,795 +0.85(+1.27%)
May 11, 2020 67.75 68.66 66.81 66.97 2,674,240 -0.69(-1.02%)
May 08, 2020 66.56 67.98 66.54 67.66 2,365,275 +2.34(+3.58%)
May 07, 2020 64.85 65.68 64.49 65.31 2,253,457 +1.00(+1.56%)
May 06, 2020 64.13 65.70 63.98 64.31 1,935,335 +0.52(+0.82%)
May 05, 2020 64.28 65.36 63.46 63.79 3,430,011 +1.81(+2.93%)
May 04, 2020 62.20 62.87 61.50 61.98 2,959,934 +0.80(+1.30%)
May 01, 2020 63.69 64.06 61.01 61.18 3,712,760 -3.69(-5.69%)
Apr 30, 2020 65.74 66.55 63.92 64.87 3,934,876 -1.58(-2.38%)
Apr 29, 2020 66.26 67.46 65.36 66.45 2,910,198 +0.00(+0.00%)
Apr 28, 2020 67.85 68.44 65.97 66.45 4,006,792 -1.10(-1.63%)
Apr 27, 2020 67.02 68.23 66.26 67.56 2,823,787 +1.94(+2.95%)
Apr 24, 2020 65.35 65.69 63.93 65.62 2,039,306 +1.15(+1.78%)
Apr 23, 2020 66.01 66.01 63.86 64.48 3,053,641 -1.09(-1.67%)
Apr 22, 2020 66.04 66.12 64.91 65.57 2,591,178 +0.80(+1.24%)
Apr 21, 2020 64.95 66.08 63.39 64.77 2,840,612 -0.83(-1.27%)
Apr 20, 2020 65.08 66.54 64.95 65.60 2,938,302 +0.04(+0.05%)
Apr 17, 2020 68.64 69.11 64.47 65.56 4,188,686 -2.55(-3.75%)
Apr 16, 2020 66.03 68.35 65.84 68.12 4,633,186 +2.33(+3.54%)
Apr 15, 2020 63.60 65.96 63.60 65.79 1,921,031 +1.50(+2.33%)
Apr 14, 2020 65.35 65.92 64.02 64.29 3,477,008 +0.62(+0.98%)
Apr 13, 2020 61.35 63.91 61.22 63.66 4,169,676 +2.10(+3.42%)
Apr 09, 2020 61.60 62.32 60.37 61.56 3,086,876 +0.38(+0.62%)
Apr 08, 2020 61.94 62.27 60.59 61.18 3,079,064 -0.31(-0.50%)
Apr 07, 2020 63.96 64.20 61.32 61.49 4,905,804 -2.00(-3.15%)
Apr 06, 2020 63.18 63.68 60.60 63.49 3,782,500 +2.37(+3.88%)
Apr 03, 2020 61.35 63.50 60.94 61.12 4,243,458 -1.15(-1.85%)
Apr 02, 2020 60.18 62.36 60.18 62.27 2,726,698 +1.46(+2.39%)
Apr 01, 2020 58.63 62.65 58.30 60.81 4,897,333 +0.46(+0.75%)
Mar 31, 2020 58.64 60.46 57.76 60.36 4,851,868 +2.64(+4.58%)
Mar 30, 2020 56.67 58.49 56.59 57.72 4,478,353 +1.05(+1.85%)
Mar 27, 2020 57.38 57.92 56.42 56.67 3,696,807 -3.12(-5.22%)
Mar 26, 2020 59.00 60.86 58.69 59.79 4,553,767 +1.89(+3.26%)
Mar 25, 2020 60.81 61.44 57.73 57.90 5,275,533 -3.00(-4.92%)
Mar 24, 2020 58.15 61.68 56.99 60.90 5,729,817 +4.71(+8.38%)
Mar 23, 2020 54.86 57.70 53.64 56.19 5,477,315 +2.58(+4.82%)
Mar 20, 2020 56.60 58.94 53.21 53.61 6,934,172 -1.15(-2.10%)
Mar 19, 2020 50.90 56.43 50.90 54.76 6,577,296 +3.90(+7.67%)
Mar 18, 2020 53.06 54.38 50.00 50.86 7,298,429 -4.77(-8.57%)
Mar 17, 2020 54.35 56.79 52.94 55.62 5,586,034 +2.34(+4.38%)
Mar 16, 2020 56.07 57.67 53.23 53.29 8,406,083 -6.87(-11.43%)
Mar 13, 2020 59.14 60.18 56.82 60.16 5,911,594 +4.19(+7.49%)
Mar 12, 2020 57.55 58.98 54.64 55.97 7,494,042 -4.79(-7.88%)
Mar 11, 2020 59.76 62.96 59.62 60.76 5,231,264 -0.11(-0.19%)
Mar 10, 2020 61.58 61.79 59.82 60.87 4,316,392 +0.65(+1.08%)
Mar 09, 2020 59.69 61.38 59.05 60.22 4,985,353 -2.80(-4.45%)
Mar 06, 2020 61.73 63.36 61.47 63.03 5,379,214 -0.89(-1.39%)
Mar 05, 2020 62.42 65.32 62.33 63.91 6,256,841 +0.79(+1.26%)
Mar 04, 2020 60.36 63.53 60.36 63.12 4,421,309 +3.23(+5.39%)
Mar 03, 2020 58.69 60.55 58.13 59.89 8,090,068 +1.76(+3.03%)
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.