Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
2.051
2.126
2.042
2.125
86,367,296
+0.02(+0.98%)
Oct 28, 2004
2.089
2.134
2.079
2.104
82,864,976
-0.01(-0.52%)
Oct 27, 2004
2.044
2.207
2.028
2.115
471,482,784
+0.25(+13.31%)
Oct 26, 2004
1.810
1.867
1.810
1.867
78,250,664
+0.05(+2.61%)
Oct 25, 2004
1.809
1.839
1.801
1.819
78,557,120
-0.01(-0.45%)
Oct 22, 2004
1.917
1.928
1.813
1.827
89,860,864
-0.06(-3.29%)
Oct 21, 2004
1.894
1.929
1.884
1.889
108,887,240
+0.02(+1.15%)
Oct 20, 2004
1.873
1.876
1.825
1.868
108,931,016
-0.03(-1.73%)
Oct 19, 2004
1.909
1.939
1.870
1.901
79,844,224
+0.02(+0.95%)
Oct 18, 2004
1.848
1.899
1.831
1.883
76,517,016
+0.03(+1.78%)
Oct 15, 2004
1.898
1.925
1.817
1.850
109,972,960
-0.04(-2.34%)
Oct 14, 2004
1.954
1.964
1.867
1.895
170,878,368
-0.05(-2.77%)
Oct 13, 2004
1.995
2.015
1.924
1.948
192,181,248
+0.01(+0.52%)
Oct 12, 2004
1.852
1.957
1.848
1.938
176,928,624
+0.07(+3.49%)
Oct 11, 2004
1.813
1.902
1.800
1.873
150,923,872
+0.09(+4.91%)
Oct 08, 2004
1.833
1.858
1.762
1.785
66,176,404
-0.06(-3.24%)
Oct 07, 2004
1.871
1.918
1.829
1.845
161,824,864
-0.02(-0.86%)
Oct 06, 2004
1.784
1.871
1.758
1.861
110,760,984
+0.08(+4.25%)
Oct 05, 2004
1.782
1.821
1.766
1.785
53,296,608
-0.00(-0.05%)
Oct 04, 2004
1.782
1.826
1.773
1.786
76,578,304
+0.04(+2.20%)
Oct 01, 2004
1.755
1.779
1.686
1.748
84,896,320
+0.01(+0.84%)
Sep 30, 2004
1.731
1.775
1.701
1.733
53,480,480
+0.01(+0.80%)
Sep 29, 2004
1.672
1.765
1.663
1.720
99,142,024
+0.05(+3.12%)
Sep 28, 2004
1.666
1.683
1.635
1.667
90,894,048
+0.01(+0.58%)
Sep 27, 2004
1.731
1.750
1.644
1.658
116,898,800
-0.09(-4.93%)
Sep 24, 2004
1.731
1.786
1.731
1.744
71,928,968
+0.00(+0.05%)
Sep 23, 2004
1.745
1.762
1.725
1.743
85,307,848
+0.01(+0.69%)
Sep 22, 2004
1.762
1.812
1.725
1.731
94,378,864
-0.05(-2.57%)
Sep 21, 2004
1.808
1.818
1.770
1.777
79,537,768
-0.01(-0.33%)
Sep 20, 2004
1.769
1.839
1.735
1.783
165,405,984
+0.00(+0.08%)
Sep 17, 2004
1.782
1.827
1.754
1.781
103,301,032
-0.00(-0.05%)
Sep 16, 2004
1.762
1.871
1.762
1.782
143,472,688
+0.03(+1.59%)
Sep 15, 2004
1.766
1.831
1.731
1.754
142,378,208
-0.04(-2.29%)
Sep 14, 2004
1.633
1.805
1.622
1.795
254,312,464
+0.15(+9.32%)
Sep 13, 2004
1.618
1.690
1.614
1.642
83,425,344
+0.02(+1.24%)
Sep 10, 2004
1.565
1.633
1.562
1.622
89,589,440
+0.07(+4.47%)
Sep 09, 2004
1.591
1.607
1.520
1.553
190,447,600
-0.08(-4.98%)
Sep 08, 2004
1.612
1.667
1.608
1.634
63,680,996
+0.01(+0.53%)
Sep 07, 2004
1.627
1.666
1.618
1.625
61,947,348
-0.00(-0.25%)
Sep 03, 2004
1.676
1.689
1.615
1.630
48,183,216
-0.05(-3.02%)
Sep 02, 2004
1.645
1.689
1.635
1.680
44,488,264
+0.04(+2.22%)
Sep 01, 2004
1.632
1.663
1.622
1.644
77,550,200
+0.01(+0.62%)
Aug 31, 2004
1.636
1.666
1.618
1.634
65,598,520
-0.00(-0.20%)
Aug 30, 2004
1.649
1.679
1.634
1.637
62,262,556
-0.01(-0.72%)
Aug 27, 2004
1.644
1.656
1.617
1.649
44,418,220
+0.01(+0.70%)
Aug 26, 2004
1.602
1.677
1.600
1.637
103,992,744
-0.02(-1.13%)
Aug 25, 2004
1.530
1.672
1.530
1.656
139,471,280
+0.15(+9.78%)
Aug 24, 2004
1.540
1.556
1.503
1.508
34,138,900
-0.03(-1.67%)
Aug 23, 2004
1.564
1.586
1.522
1.534
62,437,672
-0.02(-1.09%)
Aug 20, 2004
1.526
1.565
1.521
1.551
50,880,004
+0.03(+1.65%)
Aug 19, 2004
1.550
1.568
1.489
1.526
95,622,192
+1.15(+308.69%)
Aug 17, 2004
0.3636
0.3742
0.3617
0.3734
14,775,427
+0.01(+3.06%)
Aug 16, 2004
0.3430
0.3638
0.3406
0.3623
32,065,960
+0.02(+5.70%)
Aug 13, 2004
0.3494
0.3562
0.3215
0.3427
84,537,336
-0.01(-4.00%)
Aug 12, 2004
0.3643
0.3751
0.3566
0.3570
20,044,236
-0.01(-2.19%)
Aug 11, 2004
0.3541
0.3723
0.3464
0.3650
29,375,738
+0.00(+0.16%)
Aug 10, 2004
0.3616
0.3860
0.3483
0.3644
50,965,376
+0.01(+2.04%)
Aug 09, 2004
0.3690
0.3754
0.3557
0.3571
15,240,492
-0.01(-2.03%)
Aug 06, 2004
0.3633
0.3815
0.3559
0.3646
23,476,512
-0.01(-1.60%)
Aug 05, 2004
0.3751
0.3820
0.3680
0.3705
20,779,724
-0.00(-0.76%)
Aug 04, 2004
0.3786
0.3937
0.3734
0.3734
33,462,512
-0.01(-2.10%)
Aug 03, 2004
0.4156
0.4163
0.3813
0.3813
88,516,848
-0.05(-12.27%)
Aug 02, 2004
0.4194
0.4370
0.4170
0.4347
35,896,628
+0.01(+2.17%)
Jul 30, 2004
0.4308
0.4366
0.4187
0.4254
26,674,572
-0.00(-0.90%)
Jul 29, 2004
0.4282
0.4359
0.4197
0.4293
53,931,404
+0.02(+5.56%)
Jul 28, 2004
0.3785
0.4123
0.3780
0.4067
67,299,336
+0.03(+7.88%)
Jul 27, 2004
0.3763
0.3836
0.3636
0.3770
38,477,400
+0.00(+0.30%)
Jul 26, 2004
0.3804
0.3903
0.3660
0.3759
25,991,618
-0.01(-1.44%)
Jul 23, 2004
0.3820
0.3945
0.3731
0.3813
36,651,816
-0.00(-0.83%)
Jul 22, 2004
0.3664
0.3912
0.3501
0.3845
39,118,764
+0.02(+4.37%)
Jul 21, 2004
0.3786
0.3883
0.3684
0.3684
37,895,140
-0.01(-1.53%)
Jul 20, 2004
0.3667
0.3880
0.3624
0.3742
38,849,524
+0.01(+2.28%)
Jul 19, 2004
0.3723
0.3834
0.3495
0.3658
49,527,232
-0.00(-1.26%)
Jul 16, 2004
0.3905
0.3955
0.3668
0.3705
32,818,960
-0.02(-4.98%)
Jul 15, 2004
0.3954
0.3988
0.3863
0.3899
19,963,244
-0.00(-0.96%)
Jul 14, 2004
0.3740
0.3997
0.3675
0.3937
40,817,392
+0.02(+4.45%)
Jul 13, 2004
0.3887
0.3912
0.3719
0.3769
18,255,862
-0.01(-2.02%)
Jul 12, 2004
0.3769
0.3857
0.3742
0.3847
18,398,144
+0.00(+0.90%)
Jul 09, 2004
0.3882
0.3882
0.3700
0.3812
22,614,066
+0.00(+1.15%)
Jul 08, 2004
0.3770
0.3927
0.3767
0.3769
54,651,568
-0.00(-0.84%)
Jul 07, 2004
0.3726
0.3860
0.3451
0.3801
192,262,240
-0.05(-11.75%)
Jul 06, 2004
0.4448
0.4452
0.4249
0.4307
41,031,908
-0.01(-2.96%)
Jul 02, 2004
0.4488
0.4532
0.4377
0.4438
25,529,750
-0.01(-1.32%)
Jul 01, 2004
0.4643
0.4708
0.4367
0.4498
69,588,976
-0.02(-4.74%)
Jun 30, 2004
0.4904
0.4921
0.4633
0.4721
47,804,528
-0.02(-3.25%)
Jun 29, 2004
0.4919
0.5024
0.4832
0.4880
20,451,380
-0.00(-0.63%)
Jun 28, 2004
0.4890
0.5087
0.4888
0.4911
27,044,504
+0.00(+0.49%)
Jun 25, 2004
0.4922
0.4984
0.4854
0.4887
20,026,724
-0.00(-0.19%)
Jun 24, 2004
0.4849
0.5012
0.4841
0.4896
24,115,686
+0.01(+1.16%)
Jun 23, 2004
0.4819
0.4911
0.4759
0.4840
30,021,480
+0.00(+0.90%)
Jun 22, 2004
0.4603
0.4888
0.4603
0.4797
25,253,942
+0.01(+3.07%)
Jun 21, 2004
0.4745
0.4765
0.4614
0.4654
24,575,366
-0.01(-1.21%)
Jun 18, 2004
0.4843
0.4941
0.4671
0.4711
36,557,692
-0.01(-2.57%)
Jun 17, 2004
0.4964
0.4965
0.4825
0.4836
20,606,796
-0.01(-2.53%)
Jun 16, 2004
0.4913
0.5037
0.4888
0.4961
24,078,474
+0.00(+0.53%)
Jun 15, 2004
0.5025
0.5033
0.4881
0.4935
49,104,764
-0.01(-2.22%)
Jun 14, 2004
0.5151
0.5177
0.4968
0.5047
23,459,000
-0.02(-3.30%)
Jun 10, 2004
0.5198
0.5292
0.5073
0.5219
22,266,022
+0.00(+0.29%)
Jun 09, 2004
0.5322
0.5425
0.5144
0.5205
24,006,238
-0.02(-3.41%)
Jun 08, 2004
0.5339
0.5463
0.5313
0.5388
21,154,034
-0.00(-0.49%)
Jun 07, 2004
0.5380
0.5543
0.5210
0.5415
42,977,888
+0.01(+1.76%)
Jun 04, 2004
0.5289
0.5433
0.5232
0.5321
30,862,038
+0.02(+3.19%)
Jun 03, 2004
0.5255
0.5400
0.5122
0.5157
36,794,096
-0.01(-2.69%)
Jun 02, 2004
0.5483
0.5585
0.5254
0.5299
90,197,968
-0.02(-4.15%)
Jun 01, 2004
0.5114
0.5588
0.5103
0.5529
78,493,640
+0.04(+7.46%)
May 28, 2004
0.4910
0.5165
0.4900
0.5145
46,869,844
+0.02(+4.52%)
May 27, 2004
0.4957
0.5055
0.4803
0.4922
37,159,652
-0.00(-0.58%)
May 26, 2004
0.4940
0.5028
0.4804
0.4951
46,467,076
+0.00(+0.14%)
May 25, 2004
0.4626
0.5069
0.4603
0.4944
67,513,856
+0.03(+6.60%)
May 24, 2004
0.4565
0.4716
0.4551
0.4638
39,206,324
+0.02(+3.99%)
May 21, 2004
0.4462
0.4514
0.4420
0.4460
15,359,878
+0.00(+0.46%)
May 20, 2004
0.4460
0.4554
0.4399
0.4439
21,002,996
-0.00(-0.28%)
May 19, 2004
0.4501
0.4673
0.4451
0.4452
40,338,012
+0.00(+0.57%)
May 18, 2004
0.4402
0.4443
0.4283
0.4427
30,209,730
+0.01(+1.89%)
May 17, 2004
0.4152
0.4397
0.4115
0.4345
38,365,764
+0.01(+1.87%)
May 14, 2004
0.4528
0.4528
0.4243
0.4265
34,556,988
-0.03(-5.75%)
May 13, 2004
0.4463
0.4664
0.4406
0.4525
57,867,140
+0.00(+0.74%)
May 12, 2004
0.4460
0.4511
0.4234
0.4492
39,083,740
+0.00(+0.38%)
May 11, 2004
0.4327
0.4557
0.4294
0.4475
47,082,172
+0.02(+5.35%)
May 10, 2004
0.4267
0.4362
0.4080
0.4247
49,822,740
-0.01(-3.02%)
May 07, 2004
0.4547
0.4701
0.4364
0.4380
41,069,120
-0.02(-4.15%)
May 06, 2004
0.4488
0.4607
0.4420
0.4570
44,448,864
+0.00(+0.40%)
May 05, 2004
0.4787
0.4797
0.4548
0.4551
46,830,444
-0.02(-4.60%)
May 04, 2004
0.4783
0.4862
0.4654
0.4771
42,896,896
+0.00(+0.41%)
May 03, 2004
0.4711
0.4904
0.4614
0.4751
35,198,352
+0.01(+1.39%)
Apr 30, 2004
0.5169
0.5254
0.4626
0.4686
101,709,664
-0.03(-5.94%)
Apr 29, 2004
0.4853
0.5275
0.4822
0.4982
93,529,552
-0.02(-4.26%)
Apr 28, 2004
0.5600
0.5687
0.5090
0.5203
94,230,016
-0.05(-9.33%)
Apr 27, 2004
0.5665
0.5908
0.5650
0.5739
32,079,094
+0.01(+1.31%)
Apr 26, 2004
0.5860
0.5861
0.5609
0.5665
40,773,612
-0.02(-3.56%)
Apr 23, 2004
0.5996
0.5996
0.5816
0.5874
20,926,384
-0.01(-1.38%)
Apr 22, 2004
0.5642
0.6167
0.5604
0.5956
36,126,468
+0.03(+5.67%)
Apr 21, 2004
0.5633
0.5821
0.5446
0.5636
39,440,540
-0.00(-0.22%)
Apr 20, 2004
0.5971
0.6030
0.5608
0.5649
29,410,762
-0.03(-5.23%)
Apr 19, 2004
0.5908
0.6013
0.5792
0.5961
20,930,762
+0.01(+0.99%)
Apr 16, 2004
0.5881
0.5933
0.5676
0.5902
24,868,686
+0.00(+0.45%)
Apr 15, 2004
0.6099
0.6164
0.5796
0.5876
25,466,270
-0.02(-3.65%)
Apr 14, 2004
0.6168
0.6179
0.5967
0.6099
33,116,658
-0.02(-2.91%)
Apr 13, 2004
0.6415
0.6451
0.6154
0.6282
23,056,234
-0.01(-2.05%)
Apr 12, 2004
0.6445
0.6510
0.6363
0.6413
15,215,407
-0.01(-0.79%)
Apr 08, 2004
0.6347
0.6529
0.6283
0.6464
36,929,812
+0.03(+5.40%)
Apr 07, 2004
0.6051
0.6150
0.5999
0.6133
20,615,552
+0.01(+1.09%)
Apr 06, 2004
0.6111
0.6117
0.6010
0.6067
21,977,080
-0.01(-1.48%)
Apr 05, 2004
0.6191
0.6341
0.6122
0.6158
25,707,054
-0.00(-0.55%)
Apr 02, 2004
0.5940
0.6243
0.5927
0.6192
47,377,680
+0.04(+6.56%)
Apr 01, 2004
0.5693
0.5859
0.5688
0.5811
21,710,028
+0.01(+2.19%)
Mar 31, 2004
0.5768
0.5896
0.5653
0.5687
22,609,688
-0.01(-1.37%)
Mar 30, 2004
0.5778
0.5916
0.5761
0.5765
26,398,764
+0.00(+0.76%)
Mar 29, 2004
0.5608
0.5785
0.5597
0.5722
33,495,346
+0.02(+3.49%)
Mar 26, 2004
0.5436
0.5602
0.5374
0.5529
28,946,704
+0.01(+1.49%)
Mar 25, 2004
0.5294
0.5448
0.5256
0.5448
27,020,426
+0.02(+4.03%)
Mar 24, 2004
0.5358
0.5448
0.5231
0.5237
36,844,444
-0.01(-1.71%)
Mar 23, 2004
0.5356
0.5420
0.5125
0.5328
32,335,202
+0.01(+1.74%)
Mar 22, 2004
0.5378
0.5396
0.5191
0.5237
31,113,766
-0.02(-4.34%)
Mar 19, 2004
0.5529
0.5547
0.5459
0.5474
23,929,626
-0.00(-0.04%)
Mar 18, 2004
0.5465
0.5531
0.5345
0.5476
34,465,052
-0.00(-0.31%)
Mar 17, 2004
0.5439
0.5565
0.5329
0.5494
50,278,044
+0.02(+3.53%)
Mar 16, 2004
0.5242
0.5383
0.5198
0.5306
65,598,520
+0.01(+2.38%)
Mar 15, 2004
0.5619
0.5728
0.5056
0.5183
155,975,984
-0.06(-10.14%)
Mar 12, 2004
0.5844
0.5927
0.5691
0.5768
54,167,812
+0.00(+0.02%)
Mar 11, 2004
0.5575
0.5933
0.5497
0.5766
84,861,296
+0.02(+3.44%)
Mar 10, 2004
0.5996
0.6007
0.5573
0.5575
92,012,608
-0.05(-7.64%)
Mar 09, 2004
0.6189
0.6235
0.5967
0.6036
50,720,212
-0.02(-2.63%)
Mar 08, 2004
0.6461
0.6564
0.6190
0.6199
54,279,448
-0.03(-4.71%)
Mar 05, 2004
0.6533
0.6669
0.6438
0.6505
46,911,436
-0.02(-2.43%)
Mar 04, 2004
0.6363
0.6680
0.6352
0.6668
82,155,752
+0.03(+4.62%)
Mar 03, 2004
0.6230
0.6419
0.6140
0.6373
50,591,064
+0.01(+1.90%)
Mar 02, 2004
0.6453
0.6583
0.6250
0.6254
70,057,416
-0.03(-3.98%)
Mar 01, 2004
0.6081
0.6623
0.6070
0.6513
107,937,232
+0.05(+7.54%)
Feb 27, 2004
0.5893
0.6135
0.5888
0.6057
79,544,336
+0.02(+3.66%)
Feb 26, 2004
0.5838
0.5890
0.5705
0.5843
60,598,952
+0.01(+1.93%)
Feb 25, 2004
0.5539
0.5756
0.5528
0.5732
36,472,320
+0.02(+3.48%)
Feb 24, 2004
0.5619
0.5697
0.5519
0.5539
32,348,336
-0.01(-2.16%)
Feb 23, 2004
0.5853
0.5876
0.5636
0.5661
63,223,508
-0.00(-0.82%)
Feb 20, 2004
0.5572
0.5739
0.5418
0.5708
81,140,080
+0.02(+3.16%)
Feb 19, 2004
0.5844
0.5918
0.5475
0.5533
102,000,792
-0.03(-5.85%)
Feb 18, 2004
0.5170
0.5930
0.5134
0.5877
234,189,424
+0.12(+24.60%)
Feb 17, 2004
0.4660
0.4781
0.4556
0.4717
66,364,652
+0.01(+1.15%)
Feb 13, 2004
0.4835
0.4872
0.4660
0.4663
33,998,804
-0.01(-2.88%)
Feb 12, 2004
0.4823
0.4905
0.4797
0.4801
22,780,426
-0.00(-0.61%)
Feb 11, 2004
0.4922
0.5014
0.4821
0.4831
24,846,796
-0.01(-1.63%)
Feb 10, 2004
0.4836
0.4936
0.4825
0.4911
20,344,122
+0.01(+1.61%)
Feb 09, 2004
0.4795
0.4991
0.4763
0.4833
31,426,786
+0.01(+1.98%)
Feb 06, 2004
0.4748
0.4790
0.4654
0.4740
27,902,574
+0.00(+0.31%)
Feb 05, 2004
0.4705
0.4815
0.4604
0.4725
39,153,788
+0.01(+1.42%)
Feb 04, 2004
0.5061
0.5131
0.4640
0.4659
72,944,640
-0.04(-7.90%)
Feb 03, 2004
0.5048
0.5229
0.4970
0.5058
83,434,104
-0.03(-6.46%)
Feb 02, 2004
0.5385
0.5556
0.5385
0.5408
36,713,108
+0.00(+0.79%)
Jan 30, 2004
0.5209
0.5434
0.5157
0.5366
78,500,208
+0.04(+7.70%)
Jan 29, 2004
0.5194
0.5251
0.4893
0.4982
41,881,224
-0.02(-3.17%)
Jan 28, 2004
0.5464
0.5522
0.5096
0.5145
28,922,626
-0.03(-5.02%)
Jan 27, 2004
0.5436
0.5650
0.5401
0.5417
29,870,442
-0.01(-1.43%)
Jan 26, 2004
0.5356
0.5547
0.5330
0.5496
41,316,472
+0.01(+2.38%)
Jan 23, 2004
0.5483
0.5530
0.5334
0.5368
22,152,196
-0.01(-1.61%)
Jan 22, 2004
0.5470
0.5631
0.5402
0.5456
31,840,498
+0.00(+0.15%)
Jan 21, 2004
0.5525
0.5651
0.5427
0.5448
27,591,742
-0.01(-2.41%)
Jan 20, 2004
0.5619
0.5681
0.5505
0.5583
33,482,212
-0.00(-0.14%)
Jan 16, 2004
0.5601
0.5653
0.5565
0.5591
26,442,542
+0.00(+0.43%)
Jan 15, 2004
0.5481
0.5594
0.5336
0.5567
55,485,780
+0.01(+1.31%)
Jan 14, 2004
0.5596
0.5624
0.5391
0.5495
66,292,200
+0.01(+2.21%)
Jan 13, 2004
0.5329
0.5562
0.5322
0.5376
91,424,544
+0.01(+1.31%)
Jan 12, 2004
0.5114
0.5311
0.5057
0.5306
39,244,760
+0.02(+4.52%)
Jan 09, 2004
0.5054
0.5218
0.5005
0.5077
45,562,516
-0.00(-0.13%)
Jan 08, 2004
0.5248
0.5254
0.5044
0.5083
47,604,128
-0.01(-1.24%)
Jan 07, 2004
0.4868
0.5200
0.4797
0.5147
78,931,256
+0.03(+5.35%)
Jan 06, 2004
0.4864
0.4957
0.4772
0.4886
47,590,008
-0.00(-0.16%)
Jan 05, 2004
0.4785
0.4977
0.4717
0.4894
95,819,192
+0.02(+4.74%)
Jan 02, 2004
0.4271
0.4694
0.4241
0.4672
87,641,272
+0.05(+10.81%)
Dec 31, 2003
0.4242
0.4278
0.4197
0.4217
24,034,696
-0.00(-0.22%)
Dec 30, 2003
0.4298
0.4329
0.4214
0.4226
23,994,506
-0.01(-1.36%)
Dec 29, 2003
0.4351
0.4383
0.4220
0.4284
34,642,752
-0.00(-0.27%)
Dec 26, 2003
0.4361
0.4483
0.4258
0.4295
26,159,512
-0.01(-1.47%)
Dec 24, 2003
0.4171
0.4391
0.4163
0.4359
25,995,274
+0.01(+3.50%)
Dec 23, 2003
0.4244
0.4277
0.4144
0.4212
34,949,556
+0.00(+0.05%)
Dec 22, 2003
0.4140
0.4214
0.4027
0.4210
83,001,104
+0.01(+1.40%)
Dec 19, 2003
0.4341
0.4359
0.4123
0.4152
70,757,400
-0.02(-4.09%)
Dec 18, 2003
0.4385
0.4471
0.4260
0.4329
72,660,784
-0.00(-0.89%)
Dec 17, 2003
0.4271
0.4451
0.4254
0.4367
41,125,792
+0.00(+1.03%)
Dec 16, 2003
0.4454
0.4506
0.4231
0.4323
60,958,816
-0.01(-2.95%)
Dec 15, 2003
0.4761
0.4771
0.4431
0.4454
58,669,784
-0.02(-3.44%)
Dec 12, 2003
0.4653
0.4739
0.4586
0.4613
33,000,972
-0.00(-0.57%)
Dec 11, 2003
0.4450
0.4677
0.4454
0.4639
44,308,508
+0.02(+4.26%)
Dec 10, 2003
0.4592
0.4638
0.4367
0.4450
87,440,256
-0.01(-2.14%)
Dec 09, 2003
0.4843
0.4888
0.4540
0.4547
86,977,728
-0.03(-6.26%)
Dec 08, 2003
0.5048
0.5110
0.4824
0.4850
53,792,932
-0.02(-3.91%)
Dec 05, 2003
0.5118
0.5171
0.5023
0.5048
27,487,964
-0.01(-1.36%)
Dec 04, 2003
0.5071
0.5139
0.4949
0.5118
57,617,120
+0.01(+1.73%)
Dec 03, 2003
0.5425
0.5447
0.5025
0.5031
73,041,216
-0.04(-6.75%)
Dec 02, 2003
0.5291
0.5441
0.5291
0.5395
40,554,672
+0.01(+1.16%)
Dec 01, 2003
0.5383
0.5468
0.5276
0.5334
66,221,364
+0.00(+0.11%)
Nov 28, 2003
0.5233
0.5337
0.5232
0.5328
17,728,806
+0.01(+1.61%)
Nov 26, 2003
0.5271
0.5355
0.5142
0.5243
55,656,604
+0.00(+0.44%)
Nov 25, 2003
0.5197
0.5339
0.5177
0.5221
91,311,992
+0.01(+1.65%)
Nov 24, 2003
0.4823
0.5149
0.4801
0.5136
87,450,568
+0.04(+8.60%)
Nov 21, 2003
0.4774
0.4876
0.4688
0.4729
51,757,752
-0.00(-0.93%)
Nov 20, 2003
0.4643
0.4922
0.4627
0.4774
110,090,968
+0.01(+1.95%)
Nov 19, 2003
0.4669
0.4713
0.4571
0.4683
67,034,712
+0.01(+1.49%)
Nov 18, 2003
0.4744
0.4846
0.4604
0.4614
73,339,752
-0.00(-0.47%)
Nov 17, 2003
0.4594
0.4823
0.4511
0.4636
90,841,472
-0.00(-1.05%)
Nov 14, 2003
0.4837
0.4900
0.4648
0.4685
45,879,388
-0.01(-2.59%)
Nov 13, 2003
0.4869
0.4985
0.4787
0.4809
57,279,604
-0.01(-1.59%)
Nov 12, 2003
0.4683
0.4936
0.4660
0.4887
93,291,104
+0.02(+4.98%)
Nov 11, 2003
0.4825
0.4897
0.4626
0.4655
87,618,568
-0.02(-3.98%)
Nov 10, 2003
0.5034
0.5082
0.4825
0.4848
78,578,392
-0.01(-1.85%)
Nov 07, 2003
0.4797
0.5088
0.4660
0.4940
162,194,208
+0.01(+3.07%)
Nov 06, 2003
0.5028
0.5061
0.4758
0.4792
102,672,912
-0.02(-4.07%)
Nov 05, 2003
0.5197
0.5296
0.4961
0.4996
95,475,112
-0.02(-3.14%)
Nov 04, 2003
0.5134
0.5394
0.5082
0.5158
143,510,720
-0.00(-0.59%)
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
.