Netease Inc ADR (NQ: NTES )

103.59 -0.10 (-0.10%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.549 1.588 1.522 1.550 59,794,760 +0.01(+0.80%)
Sep 29, 2004 1.495 1.578 1.487 1.538 110,847,424 +0.05(+3.12%)
Sep 28, 2004 1.490 1.505 1.462 1.491 101,625,640 +0.01(+0.58%)
Sep 27, 2004 1.548 1.565 1.470 1.483 130,700,696 -0.08(-4.93%)
Sep 24, 2004 1.549 1.598 1.549 1.560 80,421,408 +0.00(+0.05%)
Sep 23, 2004 1.561 1.576 1.542 1.559 95,379,888 +0.01(+0.69%)
Sep 22, 2004 1.576 1.621 1.542 1.548 105,521,896 -0.04(-2.57%)
Sep 21, 2004 1.617 1.626 1.583 1.589 88,928,552 -0.01(-0.33%)
Sep 20, 2004 1.582 1.645 1.552 1.594 184,934,976 +0.00(+0.08%)
Sep 17, 2004 1.594 1.634 1.569 1.593 115,497,480 -0.00(-0.05%)
Sep 16, 2004 1.576 1.674 1.576 1.594 160,412,080 +0.02(+1.59%)
Sep 15, 2004 1.579 1.638 1.548 1.569 159,188,384 -0.04(-2.29%)
Sep 14, 2004 1.460 1.614 1.451 1.606 284,338,400 +0.14(+9.32%)
Sep 13, 2004 1.447 1.511 1.444 1.469 93,275,128 +0.02(+1.24%)
Sep 10, 2004 1.399 1.461 1.397 1.451 100,166,992 +0.06(+4.47%)
Sep 09, 2004 1.423 1.437 1.359 1.389 212,933,184 -0.07(-4.98%)
Sep 08, 2004 1.442 1.491 1.438 1.462 71,199,624 +0.01(+0.53%)
Sep 07, 2004 1.455 1.490 1.447 1.454 69,261,288 -0.00(-0.25%)
Sep 03, 2004 1.499 1.511 1.444 1.457 53,872,064 -0.05(-3.02%)
Sep 02, 2004 1.471 1.511 1.462 1.503 49,740,864 +0.03(+2.22%)
Sep 01, 2004 1.460 1.487 1.451 1.470 86,706,320 +0.01(+0.61%)
Aug 31, 2004 1.464 1.490 1.447 1.461 73,343,544 -0.00(-0.20%)
Aug 30, 2004 1.475 1.502 1.461 1.464 69,613,712 -0.01(-0.72%)
Aug 27, 2004 1.471 1.481 1.446 1.475 49,662,544 +0.01(+0.70%)
Aug 26, 2004 1.433 1.500 1.431 1.464 116,270,856 -0.02(-1.13%)
Aug 25, 2004 1.369 1.495 1.368 1.481 155,938,240 +0.13(+9.78%)
Aug 24, 2004 1.377 1.392 1.344 1.349 38,169,576 -0.02(-1.67%)
Aug 23, 2004 1.399 1.419 1.361 1.372 69,809,504 -0.02(-1.09%)
Aug 20, 2004 1.365 1.399 1.361 1.387 56,887,256 +0.02(+1.65%)
Aug 19, 2004 1.386 1.403 1.332 1.365 106,912,016 +1.03(+308.69%)
Aug 17, 2004 0.3252 0.3346 0.3235 0.3339 16,519,918 +0.01(+3.06%)
Aug 16, 2004 0.3068 0.3253 0.3046 0.3240 35,851,892 +0.02(+5.70%)
Aug 13, 2004 0.3125 0.3186 0.2876 0.3065 94,518,408 -0.01(-4.00%)
Aug 12, 2004 0.3259 0.3355 0.3189 0.3193 22,410,798 -0.01(-2.19%)
Aug 11, 2004 0.3167 0.3330 0.3098 0.3265 32,844,044 +0.00(+0.16%)
Aug 10, 2004 0.3234 0.3453 0.3116 0.3260 56,982,704 +0.01(+2.04%)
Aug 09, 2004 0.3300 0.3358 0.3181 0.3194 17,039,892 -0.01(-2.03%)
Aug 06, 2004 0.3249 0.3412 0.3183 0.3261 26,248,314 -0.01(-1.60%)
Aug 05, 2004 0.3355 0.3417 0.3291 0.3314 23,233,124 -0.00(-0.76%)
Aug 04, 2004 0.3386 0.3521 0.3339 0.3339 37,413,332 -0.01(-2.10%)
Aug 03, 2004 0.3717 0.3723 0.3411 0.3411 98,967,768 -0.05(-12.27%)
Aug 02, 2004 0.3751 0.3908 0.3729 0.3888 40,134,836 +0.01(+2.17%)
Jul 30, 2004 0.3853 0.3905 0.3745 0.3805 29,823,960 -0.00(-0.90%)
Jul 29, 2004 0.3830 0.3899 0.3754 0.3840 60,298,924 +0.02(+5.56%)
Jul 28, 2004 0.3385 0.3688 0.3381 0.3638 75,245,168 +0.03(+7.88%)
Jul 27, 2004 0.3366 0.3431 0.3252 0.3372 43,020,316 +0.00(+0.30%)
Jul 26, 2004 0.3403 0.3490 0.3274 0.3362 29,060,372 -0.00(-1.44%)
Jul 23, 2004 0.3417 0.3528 0.3337 0.3411 40,979,188 -0.00(-0.83%)
Jul 22, 2004 0.3277 0.3499 0.3131 0.3439 43,737,400 +0.01(+4.37%)
Jul 21, 2004 0.3386 0.3473 0.3295 0.3295 42,369,308 -0.01(-1.53%)
Jul 20, 2004 0.3280 0.3470 0.3241 0.3346 43,436,372 +0.01(+2.28%)
Jul 19, 2004 0.3330 0.3429 0.3126 0.3272 55,374,768 -0.00(-1.26%)
Jul 16, 2004 0.3492 0.3537 0.3281 0.3314 36,693,796 -0.02(-4.98%)
Jul 15, 2004 0.3536 0.3567 0.3455 0.3487 22,320,246 -0.00(-0.96%)
Jul 14, 2004 0.3345 0.3575 0.3287 0.3521 45,636,580 +0.02(+4.45%)
Jul 13, 2004 0.3476 0.3499 0.3326 0.3371 20,411,276 -0.01(-2.02%)
Jul 12, 2004 0.3371 0.3450 0.3346 0.3440 20,570,358 +0.00(+0.90%)
Jul 09, 2004 0.3472 0.3472 0.3310 0.3410 25,284,040 +0.00(+1.15%)
Jul 08, 2004 0.3372 0.3512 0.3369 0.3371 61,104,120 -0.00(-0.84%)
Jul 07, 2004 0.3332 0.3453 0.3087 0.3400 214,962,064 -0.05(-11.75%)
Jul 06, 2004 0.3979 0.3982 0.3800 0.3852 45,876,424 -0.01(-2.96%)
Jul 02, 2004 0.4014 0.4053 0.3914 0.3970 28,543,972 -0.01(-1.32%)
Jul 01, 2004 0.4152 0.4211 0.3906 0.4023 77,805,144 -0.02(-4.74%)
Jun 30, 2004 0.4386 0.4402 0.4144 0.4223 53,448,664 -0.01(-3.25%)
Jun 29, 2004 0.4400 0.4494 0.4322 0.4365 22,866,014 -0.00(-0.63%)
Jun 28, 2004 0.4374 0.4550 0.4372 0.4392 30,237,568 +0.00(+0.49%)
Jun 25, 2004 0.4403 0.4458 0.4341 0.4371 22,391,220 -0.00(-0.19%)
Jun 24, 2004 0.4337 0.4482 0.4330 0.4379 26,962,954 +0.01(+1.16%)
Jun 23, 2004 0.4310 0.4392 0.4257 0.4329 33,566,028 +0.00(+0.90%)
Jun 22, 2004 0.4117 0.4372 0.4117 0.4290 28,235,600 +0.01(+3.07%)
Jun 21, 2004 0.4244 0.4262 0.4127 0.4163 27,476,908 -0.01(-1.21%)
Jun 18, 2004 0.4331 0.4419 0.4178 0.4214 40,873,948 -0.01(-2.57%)
Jun 17, 2004 0.4439 0.4440 0.4316 0.4325 23,039,780 -0.01(-2.53%)
Jun 16, 2004 0.4394 0.4505 0.4372 0.4437 26,921,348 +0.00(+0.53%)
Jun 15, 2004 0.4495 0.4502 0.4366 0.4414 54,902,420 -0.01(-2.22%)
Jun 14, 2004 0.4607 0.4630 0.4444 0.4514 26,228,736 -0.02(-3.30%)
Jun 10, 2004 0.4649 0.4734 0.4537 0.4668 24,894,904 +0.00(+0.29%)
Jun 09, 2004 0.4760 0.4852 0.4601 0.4655 26,840,584 -0.02(-3.41%)
Jun 08, 2004 0.4775 0.4886 0.4752 0.4819 23,651,628 -0.00(-0.49%)
Jun 07, 2004 0.4812 0.4957 0.4660 0.4843 48,052,160 +0.01(+1.76%)
Jun 04, 2004 0.4731 0.4859 0.4679 0.4759 34,505,828 +0.01(+3.19%)
Jun 03, 2004 0.4700 0.4830 0.4581 0.4612 41,138,268 -0.01(-2.69%)
Jun 02, 2004 0.4904 0.4995 0.4699 0.4740 100,847,368 -0.02(-4.15%)
Jun 01, 2004 0.4574 0.4998 0.4564 0.4945 87,761,152 +0.03(+7.46%)
May 28, 2004 0.4391 0.4619 0.4382 0.4602 52,403,628 +0.02(+4.52%)
May 27, 2004 0.4433 0.4521 0.4295 0.4403 41,546,984 -0.00(-0.58%)
May 26, 2004 0.4418 0.4497 0.4296 0.4428 51,953,308 +0.00(+0.14%)
May 25, 2004 0.4137 0.4533 0.4117 0.4422 75,485,016 +0.03(+6.60%)
May 24, 2004 0.4083 0.4218 0.4071 0.4148 43,835,296 +0.02(+4.00%)
May 21, 2004 0.3991 0.4037 0.3953 0.3989 17,173,372 +0.00(+0.46%)
May 20, 2004 0.3989 0.4073 0.3935 0.3971 23,482,758 -0.00(-0.28%)
May 19, 2004 0.4026 0.4180 0.3981 0.3982 45,100,600 +0.00(+0.57%)
May 18, 2004 0.3937 0.3974 0.3831 0.3959 33,776,504 +0.01(+1.89%)
May 17, 2004 0.3713 0.3933 0.3680 0.3886 42,895,496 +0.01(+1.87%)
May 14, 2004 0.4050 0.4050 0.3795 0.3814 38,637,028 -0.02(-5.75%)
May 13, 2004 0.3992 0.4172 0.3941 0.4047 64,699,344 +0.00(+0.74%)
May 12, 2004 0.3989 0.4035 0.3787 0.4018 43,698,244 +0.00(+0.38%)
May 11, 2004 0.3870 0.4076 0.3841 0.4002 52,641,024 +0.02(+5.35%)
May 10, 2004 0.3816 0.3901 0.3649 0.3799 55,705,164 -0.01(-3.02%)
May 07, 2004 0.4067 0.4204 0.3903 0.3917 45,918,032 -0.02(-4.15%)
May 06, 2004 0.4014 0.4121 0.3953 0.4087 49,696,808 +0.00(+0.40%)
May 05, 2004 0.4281 0.4290 0.4068 0.4071 52,359,576 -0.02(-4.60%)
May 04, 2004 0.4278 0.4349 0.4163 0.4267 47,961,604 +0.00(+0.41%)
May 03, 2004 0.4214 0.4386 0.4127 0.4249 39,354,116 +0.01(+1.39%)
Apr 30, 2004 0.4623 0.4699 0.4137 0.4191 113,718,224 -0.03(-5.94%)
Apr 29, 2004 0.4340 0.4718 0.4313 0.4456 104,572,304 -0.02(-4.26%)
Apr 28, 2004 0.5008 0.5086 0.4553 0.4654 105,355,472 -0.05(-9.33%)
Apr 27, 2004 0.5067 0.5284 0.5053 0.5133 35,866,580 +0.01(+1.31%)
Apr 26, 2004 0.5241 0.5242 0.5017 0.5067 45,587,632 -0.02(-3.56%)
Apr 23, 2004 0.5363 0.5363 0.5201 0.5254 23,397,100 -0.01(-1.38%)
Apr 22, 2004 0.5046 0.5516 0.5012 0.5327 40,391,812 +0.03(+5.67%)
Apr 21, 2004 0.5038 0.5207 0.4870 0.5041 44,097,168 -0.00(-0.22%)
Apr 20, 2004 0.5340 0.5393 0.5016 0.5052 32,883,204 -0.03(-5.23%)
Apr 19, 2004 0.5284 0.5378 0.5180 0.5331 23,401,994 +0.01(+0.99%)
Apr 16, 2004 0.5260 0.5307 0.5077 0.5279 27,804,858 +0.00(+0.45%)
Apr 15, 2004 0.5455 0.5513 0.5184 0.5256 28,472,996 -0.02(-3.65%)
Apr 14, 2004 0.5517 0.5526 0.5337 0.5455 37,026,644 -0.02(-2.91%)
Apr 13, 2004 0.5738 0.5769 0.5504 0.5618 25,778,414 -0.01(-2.05%)
Apr 12, 2004 0.5764 0.5823 0.5691 0.5736 17,011,844 -0.00(-0.80%)
Apr 08, 2004 0.5676 0.5840 0.5619 0.5782 41,290,008 +0.03(+5.40%)
Apr 07, 2004 0.5412 0.5501 0.5366 0.5485 23,049,568 +0.01(+1.09%)
Apr 06, 2004 0.5466 0.5471 0.5375 0.5426 24,571,848 -0.01(-1.48%)
Apr 05, 2004 0.5538 0.5671 0.5475 0.5508 28,742,210 -0.00(-0.55%)
Apr 02, 2004 0.5313 0.5583 0.5302 0.5539 52,971,424 +0.03(+6.56%)
Apr 01, 2004 0.5092 0.5240 0.5087 0.5197 24,273,266 +0.01(+2.19%)
Mar 31, 2004 0.5159 0.5273 0.5056 0.5086 25,279,146 -0.01(-1.37%)
Mar 30, 2004 0.5168 0.5291 0.5152 0.5157 29,515,588 +0.00(+0.76%)
Mar 29, 2004 0.5016 0.5174 0.5006 0.5118 37,450,044 +0.02(+3.49%)
Mar 26, 2004 0.4862 0.5010 0.4806 0.4945 32,364,356 +0.01(+1.49%)
Mar 25, 2004 0.4735 0.4873 0.4701 0.4873 30,210,648 +0.02(+4.03%)
Mar 24, 2004 0.4792 0.4873 0.4678 0.4684 41,194,556 -0.01(-1.71%)
Mar 23, 2004 0.4791 0.4848 0.4583 0.4765 36,152,924 +0.01(+1.74%)
Mar 22, 2004 0.4810 0.4827 0.4643 0.4684 34,787,276 -0.02(-4.34%)
Mar 19, 2004 0.4945 0.4961 0.4883 0.4896 26,754,926 -0.00(-0.04%)
Mar 18, 2004 0.4888 0.4947 0.4781 0.4898 38,534,240 -0.00(-0.31%)
Mar 17, 2004 0.4864 0.4978 0.4766 0.4913 56,214,224 +0.02(+3.53%)
Mar 16, 2004 0.4689 0.4814 0.4649 0.4746 73,343,544 +0.01(+2.38%)
Mar 15, 2004 0.5026 0.5123 0.4522 0.4636 174,391,600 -0.05(-10.14%)
Mar 12, 2004 0.5227 0.5302 0.5090 0.5159 60,563,244 +0.00(+0.02%)
Mar 11, 2004 0.4986 0.5307 0.4916 0.5158 94,880,624 +0.02(+3.44%)
Mar 10, 2004 0.5363 0.5373 0.4985 0.4986 102,876,264 -0.04(-7.64%)
Mar 09, 2004 0.5535 0.5576 0.5337 0.5399 56,708,596 -0.01(-2.63%)
Mar 08, 2004 0.5779 0.5871 0.5536 0.5545 60,688,060 -0.03(-4.71%)
Mar 05, 2004 0.5843 0.5965 0.5758 0.5818 52,450,128 -0.01(-2.43%)
Mar 04, 2004 0.5691 0.5975 0.5682 0.5963 91,855,640 +0.03(+4.62%)
Mar 03, 2004 0.5572 0.5741 0.5492 0.5700 56,564,200 +0.01(+1.90%)
Mar 02, 2004 0.5771 0.5888 0.5590 0.5594 78,328,888 -0.02(-3.98%)
Mar 01, 2004 0.5438 0.5924 0.5429 0.5826 120,681,064 +0.04(+7.54%)
Feb 27, 2004 0.5271 0.5487 0.5266 0.5417 88,935,896 +0.02(+3.66%)
Feb 26, 2004 0.5222 0.5268 0.5102 0.5226 67,753,688 +0.01(+1.93%)
Feb 25, 2004 0.4954 0.5148 0.4944 0.5127 40,778,500 +0.02(+3.48%)
Feb 24, 2004 0.5026 0.5095 0.4936 0.4954 36,167,608 -0.01(-2.16%)
Feb 23, 2004 0.5235 0.5256 0.5041 0.5064 70,688,120 -0.00(-0.82%)
Feb 20, 2004 0.4984 0.5133 0.4846 0.5105 90,720,048 +0.02(+3.16%)
Feb 19, 2004 0.5227 0.5293 0.4897 0.4949 114,043,728 -0.03(-5.85%)
Feb 18, 2004 0.4624 0.5304 0.4592 0.5257 261,839,488 +0.10(+24.60%)
Feb 17, 2004 0.4168 0.4276 0.4075 0.4219 74,200,128 +0.00(+1.15%)
Feb 13, 2004 0.4324 0.4358 0.4168 0.4171 38,012,944 -0.01(-2.88%)
Feb 12, 2004 0.4314 0.4387 0.4290 0.4294 25,470,042 -0.00(-0.61%)
Feb 11, 2004 0.4403 0.4484 0.4312 0.4321 27,780,384 -0.01(-1.63%)
Feb 10, 2004 0.4325 0.4415 0.4316 0.4392 22,746,092 +0.01(+1.61%)
Feb 09, 2004 0.4288 0.4464 0.4260 0.4323 35,137,256 +0.01(+1.98%)
Feb 06, 2004 0.4246 0.4284 0.4163 0.4239 31,196,948 +0.00(+0.31%)
Feb 05, 2004 0.4209 0.4307 0.4118 0.4226 43,776,560 +0.01(+1.42%)
Feb 04, 2004 0.4526 0.4590 0.4150 0.4167 81,557,000 -0.04(-7.90%)
Feb 03, 2004 0.4515 0.4676 0.4446 0.4524 93,284,920 -0.03(-6.46%)
Feb 02, 2004 0.4816 0.4970 0.4816 0.4837 41,047,712 +0.00(+0.79%)
Jan 30, 2004 0.4659 0.4860 0.4612 0.4799 87,768,488 +0.03(+7.70%)
Jan 29, 2004 0.4646 0.4697 0.4376 0.4456 46,826,016 -0.01(-3.17%)
Jan 28, 2004 0.4887 0.4939 0.4558 0.4602 32,337,434 -0.02(-5.02%)
Jan 27, 2004 0.4862 0.5053 0.4831 0.4845 33,397,156 -0.01(-1.43%)
Jan 26, 2004 0.4791 0.4961 0.4767 0.4915 46,194,588 +0.01(+2.38%)
Jan 23, 2004 0.4904 0.4946 0.4770 0.4801 24,767,640 -0.01(-1.61%)
Jan 22, 2004 0.4892 0.5036 0.4832 0.4880 35,599,812 +0.00(+0.15%)
Jan 21, 2004 0.4942 0.5054 0.4854 0.4873 30,849,418 -0.01(-2.41%)
Jan 20, 2004 0.5026 0.5081 0.4924 0.4993 37,435,360 -0.00(-0.14%)
Jan 16, 2004 0.5009 0.5056 0.4978 0.5000 29,564,536 +0.00(+0.43%)
Jan 15, 2004 0.4902 0.5003 0.4772 0.4979 62,036,820 +0.01(+1.31%)
Jan 14, 2004 0.5005 0.5030 0.4821 0.4914 74,119,120 +0.01(+2.21%)
Jan 13, 2004 0.4766 0.4975 0.4760 0.4808 102,218,768 +0.01(+1.31%)
Jan 12, 2004 0.4574 0.4750 0.4523 0.4746 43,878,272 +0.02(+4.52%)
Jan 09, 2004 0.4520 0.4667 0.4476 0.4541 50,941,944 -0.00(-0.13%)
Jan 08, 2004 0.4694 0.4699 0.4511 0.4547 53,224,608 -0.01(-1.24%)
Jan 07, 2004 0.4354 0.4651 0.4290 0.4604 88,250,432 +0.02(+5.35%)
Jan 06, 2004 0.4351 0.4433 0.4268 0.4370 53,208,820 -0.00(-0.16%)
Jan 05, 2004 0.4280 0.4452 0.4219 0.4377 107,132,280 +0.02(+4.74%)
Jan 02, 2004 0.3820 0.4198 0.3793 0.4179 97,988,816 +0.04(+10.81%)
Dec 31, 2003 0.3794 0.3827 0.3754 0.3771 26,872,400 -0.00(-0.22%)
Dec 30, 2003 0.3844 0.3871 0.3769 0.3780 26,827,466 -0.01(-1.36%)
Dec 29, 2003 0.3892 0.3920 0.3774 0.3832 38,732,920 -0.00(-0.27%)
Dec 26, 2003 0.3900 0.4009 0.3808 0.3842 29,248,088 -0.01(-1.47%)
Dec 24, 2003 0.3730 0.3928 0.3723 0.3899 29,064,458 +0.01(+3.50%)
Dec 23, 2003 0.3796 0.3826 0.3706 0.3767 39,075,944 +0.00(+0.05%)
Dec 22, 2003 0.3703 0.3769 0.3602 0.3765 92,800,800 +0.01(+1.40%)
Dec 19, 2003 0.3883 0.3899 0.3688 0.3713 79,111,512 -0.02(-4.09%)
Dec 18, 2003 0.3922 0.3999 0.3810 0.3871 81,239,624 -0.00(-0.89%)
Dec 17, 2003 0.3820 0.3981 0.3805 0.3906 45,981,392 +0.00(+1.03%)
Dec 16, 2003 0.3984 0.4030 0.3785 0.3866 68,156,040 -0.01(-2.95%)
Dec 15, 2003 0.4259 0.4267 0.3963 0.3984 65,596,752 -0.01(-3.44%)
Dec 12, 2003 0.4162 0.4238 0.4101 0.4126 36,897,300 -0.00(-0.57%)
Dec 11, 2003 0.3980 0.4183 0.3984 0.4149 49,539,880 +0.02(+4.26%)
Dec 10, 2003 0.4107 0.4148 0.3906 0.3980 97,764,072 -0.01(-2.14%)
Dec 09, 2003 0.4331 0.4372 0.4060 0.4067 97,246,936 -0.03(-6.26%)
Dec 08, 2003 0.4515 0.4570 0.4315 0.4338 60,144,104 -0.02(-3.91%)
Dec 05, 2003 0.4577 0.4625 0.4493 0.4515 30,733,386 -0.01(-1.36%)
Dec 04, 2003 0.4535 0.4597 0.4426 0.4577 64,419,800 +0.01(+1.73%)
Dec 03, 2003 0.4852 0.4872 0.4495 0.4500 81,664,984 -0.03(-6.75%)
Dec 02, 2003 0.4733 0.4866 0.4733 0.4826 45,342,844 +0.01(+1.16%)
Dec 01, 2003 0.4814 0.4891 0.4719 0.4770 74,039,928 +0.00(+0.11%)
Nov 28, 2003 0.4680 0.4773 0.4679 0.4765 19,821,992 +0.01(+1.61%)
Nov 26, 2003 0.4714 0.4790 0.4599 0.4690 62,227,816 +0.00(+0.44%)
Nov 25, 2003 0.4648 0.4775 0.4630 0.4669 102,092,920 +0.01(+1.65%)
Nov 24, 2003 0.4314 0.4605 0.4294 0.4594 97,775,592 +0.04(+8.60%)
Nov 21, 2003 0.4270 0.4361 0.4193 0.4230 57,868,636 -0.00(-0.93%)
Nov 20, 2003 0.4152 0.4403 0.4138 0.4270 123,089,080 +0.01(+1.95%)
Nov 19, 2003 0.4176 0.4216 0.4088 0.4188 74,949,304 +0.01(+1.49%)
Nov 18, 2003 0.4243 0.4334 0.4118 0.4127 81,998,752 -0.00(-0.47%)
Nov 17, 2003 0.4108 0.4314 0.4035 0.4146 101,566,856 -0.00(-1.05%)
Nov 14, 2003 0.4326 0.4382 0.4157 0.4190 51,296,232 -0.01(-2.59%)
Nov 13, 2003 0.4355 0.4459 0.4281 0.4302 64,042,436 -0.01(-1.59%)
Nov 12, 2003 0.4188 0.4415 0.4168 0.4371 104,305,712 +0.02(+4.98%)
Nov 11, 2003 0.4316 0.4380 0.4137 0.4164 97,963,432 -0.02(-3.98%)
Nov 10, 2003 0.4503 0.4546 0.4316 0.4336 87,855,912 -0.01(-1.85%)
Nov 07, 2003 0.4290 0.4551 0.4168 0.4418 181,343,984 +0.01(+3.07%)
Nov 06, 2003 0.4497 0.4526 0.4256 0.4286 114,795,200 -0.02(-4.07%)
Nov 05, 2003 0.4648 0.4737 0.4437 0.4468 106,747,576 -0.01(-3.14%)
Nov 04, 2003 0.4592 0.4825 0.4546 0.4613 160,454,608 -0.00(-0.59%)
Nov 03, 2003 0.4734 0.4775 0.4597 0.4641 114,715,368 -0.00(-0.04%)
Oct 31, 2003 0.4659 0.4847 0.4577 0.4643 205,221,824 -0.01(-1.71%)
Oct 30, 2003 0.5173 0.5268 0.4682 0.4724 243,688,128 -0.04(-8.68%)
Oct 29, 2003 0.5388 0.5535 0.5007 0.5173 483,879,552 -0.15(-22.60%)
Oct 27, 2003 0.6840 0.6840 0.6553 0.6684 116,172,960 +0.01(+1.36%)
Oct 24, 2003 0.6129 0.6688 0.6119 0.6594 192,034,880 +0.06(+9.78%)
Oct 23, 2003 0.6098 0.6276 0.5736 0.6006 168,806,640 -0.01(-2.10%)
Oct 22, 2003 0.6016 0.6342 0.5971 0.6135 169,966,704 +0.01(+0.94%)
Oct 21, 2003 0.6939 0.7107 0.6069 0.6078 251,155,776 -0.08(-11.92%)
Oct 20, 2003 0.6624 0.6931 0.6475 0.6900 111,220,456 +0.04(+5.70%)
Oct 17, 2003 0.6838 0.6869 0.6480 0.6528 98,597,824 -0.03(-4.84%)
Oct 16, 2003 0.6552 0.6880 0.6395 0.6860 107,679,864 +0.03(+4.71%)
Oct 15, 2003 0.7048 0.7059 0.6446 0.6552 107,784,488 -0.04(-5.95%)
Oct 14, 2003 0.7076 0.7168 0.6922 0.6967 74,393,256 -0.02(-2.57%)
Oct 13, 2003 0.7306 0.7319 0.7028 0.7150 67,059,488 -0.00(-0.38%)
Oct 10, 2003 0.7007 0.7207 0.6885 0.7178 104,626,832 +0.02(+3.54%)
Oct 09, 2003 0.7125 0.7355 0.6844 0.6933 139,383,376 +0.00(+0.03%)
Oct 08, 2003 0.6742 0.6997 0.6577 0.6931 96,983,472 +0.02(+3.05%)
Oct 07, 2003 0.6720 0.6884 0.6569 0.6726 89,168,496 -0.00(-0.53%)
Oct 06, 2003 0.6410 0.6762 0.6375 0.6761 72,733,648 +0.04(+7.00%)
Oct 03, 2003 0.6257 0.6415 0.6129 0.6319 114,565,192 +0.03(+4.87%)
Oct 02, 2003 0.5607 0.6104 0.5604 0.6026 114,544,416 +0.04(+7.49%)
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.