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 (%)
Apr 28, 2006 3.911 3.987 3.911 3.962 4,839,773 +0.02(+0.51%)
Apr 27, 2006 4.203 4.203 3.812 3.942 22,566,456 -0.22(-5.27%)
Apr 26, 2006 4.232 4.247 4.113 4.161 3,938,051 -0.01(-0.26%)
Apr 25, 2006 4.274 4.283 4.130 4.172 4,883,306 -0.03(-0.65%)
Apr 24, 2006 4.130 4.276 4.026 4.199 12,280,104 +0.07(+1.64%)
Apr 21, 2006 4.163 4.203 4.115 4.132 5,922,993 -0.03(-0.76%)
Apr 20, 2006 4.203 4.249 4.148 4.163 5,074,204 -0.04(-1.07%)
Apr 19, 2006 4.309 4.311 4.166 4.208 7,100,818 -0.03(-0.73%)
Apr 18, 2006 4.232 4.276 4.201 4.239 6,095,312 +0.04(+0.96%)
Apr 17, 2006 4.334 4.377 4.176 4.199 7,231,357 -0.11(-2.63%)
Apr 13, 2006 4.311 4.367 4.285 4.313 6,444,773 +0.01(+0.21%)
Apr 12, 2006 4.238 4.353 4.238 4.303 9,551,548 +0.07(+1.55%)
Apr 11, 2006 4.232 4.300 4.121 4.238 16,475,466 -0.00(-0.09%)
Apr 10, 2006 4.252 4.263 4.166 4.241 9,508,343 +0.07(+1.62%)
Apr 07, 2006 4.282 4.294 4.130 4.174 7,637,796 -0.03(-0.78%)
Apr 06, 2006 4.307 4.322 4.186 4.207 8,128,176 -0.03(-0.78%)
Apr 05, 2006 4.349 4.349 4.185 4.239 11,642,079 -0.09(-1.99%)
Apr 04, 2006 4.461 4.559 4.272 4.325 11,405,973 -0.16(-3.51%)
Apr 03, 2006 4.520 4.614 4.422 4.483 9,555,225 -0.00(-0.04%)
Mar 31, 2006 4.658 4.658 4.387 4.484 18,694,490 -0.05(-1.05%)
Mar 30, 2006 4.508 4.568 4.422 4.532 14,733,947 +0.16(+3.59%)
Mar 29, 2006 4.307 4.477 4.208 4.375 14,259,623 +0.15(+3.46%)
Mar 28, 2006 4.294 4.345 4.165 4.229 9,328,866 +3.17(+298.92%)
Mar 27, 2006 1.034 1.074 1.028 1.060 24,470,274 +0.03(+3.12%)
Mar 24, 2006 1.049 1.053 1.020 1.028 16,025,801 -0.02(-1.93%)
Mar 23, 2006 1.050 1.063 1.041 1.048 7,291,400 -0.01(-0.55%)
Mar 22, 2006 1.045 1.064 1.035 1.054 13,028,644 -0.00(-0.24%)
Mar 21, 2006 1.092 1.102 1.043 1.056 24,543,146 -0.04(-3.83%)
Mar 20, 2006 1.049 1.116 1.046 1.098 37,048,520 +0.07(+6.87%)
Mar 17, 2006 1.031 1.039 1.013 1.028 14,759,579 -0.01(-0.97%)
Mar 16, 2006 1.066 1.078 1.031 1.038 15,974,776 -0.03(-2.66%)
Mar 15, 2006 1.003 1.068 1.001 1.066 36,703,540 +0.07(+6.80%)
Mar 14, 2006 0.9788 0.9992 0.9788 0.9984 14,030,527 +0.01(+1.51%)
Mar 13, 2006 0.9753 1.002 0.9743 0.9836 16,529,763 +0.00(+0.37%)
Mar 10, 2006 0.9746 0.9934 0.9623 0.9799 10,922,587 +0.00(+0.47%)
Mar 09, 2006 0.9658 0.9846 0.9611 0.9754 9,727,025 -0.00(-0.42%)
Mar 08, 2006 0.9411 0.9854 0.9411 0.9795 17,521,250 +0.02(+1.76%)
Mar 07, 2006 0.9611 0.9758 0.9411 0.9626 16,233,948 -0.01(-0.58%)
Mar 06, 2006 0.9822 0.9958 0.9679 0.9682 11,623,314 -0.02(-1.85%)
Mar 03, 2006 1.001 1.002 0.9824 0.9864 12,230,114 -0.02(-1.88%)
Mar 02, 2006 1.006 1.024 1.005 1.005 10,285,405 -0.01(-0.67%)
Mar 01, 2006 0.9851 1.029 0.9851 1.012 16,222,040 +0.01(+1.21%)
Feb 28, 2006 1.013 1.010 0.9794 0.9999 24,016,484 -0.01(-1.26%)
Feb 27, 2006 0.9833 1.041 0.9801 1.013 34,262,268 +0.03(+2.99%)
Feb 24, 2006 0.9714 0.9982 0.9565 0.9833 125,307,248 +0.12(+14.04%)
Feb 23, 2006 0.8356 0.8717 0.8231 0.8623 66,227,296 +0.03(+3.59%)
Feb 22, 2006 0.8679 0.8814 0.8313 0.8324 28,491,096 -0.02(-2.71%)
Feb 21, 2006 0.8349 0.8702 0.8185 0.8555 21,341,868 +0.03(+3.90%)
Feb 17, 2006 0.8120 0.8354 0.8054 0.8235 9,080,321 -2.41(-74.56%)
Feb 16, 2006 3.230 3.253 3.221 3.237 29,953,622 -0.00(-0.10%)
Feb 15, 2006 3.244 3.276 3.213 3.240 31,424,598 +0.02(+0.54%)
Feb 14, 2006 3.278 3.278 3.218 3.223 28,587,716 -0.04(-1.23%)
Feb 13, 2006 3.292 3.292 3.209 3.263 34,357,792 -0.03(-1.00%)
Feb 10, 2006 3.278 3.312 3.249 3.296 44,987,344 +0.01(+0.19%)
Feb 09, 2006 3.284 3.303 3.254 3.290 37,492,372 +0.02(+0.67%)
Feb 08, 2006 3.293 3.298 3.226 3.268 34,935,676 -0.03(-0.83%)
Feb 07, 2006 3.321 3.382 3.283 3.295 51,317,796 -0.01(-0.15%)
Feb 06, 2006 3.236 3.328 3.236 3.300 41,117,280 +0.06(+1.98%)
Feb 03, 2006 3.344 3.344 3.201 3.236 62,928,000 -0.09(-2.83%)
Feb 02, 2006 3.335 3.424 3.285 3.330 53,051,444 -0.04(-1.07%)
Feb 01, 2006 3.221 3.398 3.189 3.366 87,794,496 +0.10(+3.21%)
Jan 31, 2006 3.274 3.332 3.209 3.262 56,168,512 -0.00(-0.06%)
Jan 30, 2006 3.249 3.307 3.227 3.264 49,732,996 +0.04(+1.20%)
Jan 27, 2006 3.207 3.282 3.179 3.225 53,743,156 +0.05(+1.42%)
Jan 26, 2006 3.216 3.230 3.152 3.180 35,820,012 +0.01(+0.16%)
Jan 25, 2006 3.150 3.276 3.134 3.175 65,274,556 +0.04(+1.34%)
Jan 24, 2006 3.115 3.219 3.063 3.133 61,308,172 +0.01(+0.29%)
Jan 23, 2006 3.150 3.152 3.075 3.123 79,879,248 -0.00(-0.06%)
Jan 20, 2006 3.170 3.221 3.107 3.125 60,756,556 -0.05(-1.43%)
Jan 19, 2006 3.161 3.278 3.153 3.170 96,357,680 +0.05(+1.48%)
Jan 18, 2006 3.070 3.145 3.064 3.124 75,956,640 -0.01(-0.44%)
Jan 17, 2006 3.042 3.207 3.026 3.138 111,102,456 +0.10(+3.28%)
Jan 13, 2006 3.015 3.079 2.997 3.038 56,667,596 +0.02(+0.73%)
Jan 12, 2006 3.137 3.168 2.992 3.017 84,011,984 -0.06(-2.11%)
Jan 11, 2006 3.177 3.233 3.066 3.081 138,648,240 -0.09(-2.75%)
Jan 10, 2006 3.052 3.174 2.994 3.169 177,532,784 +0.11(+3.51%)
Jan 09, 2006 2.699 3.098 2.695 3.061 268,164,160 +0.37(+13.81%)
Jan 06, 2006 2.625 2.741 2.625 2.690 96,427,720 +0.08(+3.05%)
Jan 05, 2006 2.666 2.682 2.608 2.610 46,151,868 -0.04(-1.65%)
Jan 04, 2006 2.585 2.675 2.585 2.654 83,933,184 +0.07(+2.69%)
Jan 03, 2006 2.589 2.673 2.571 2.585 71,123,432 +0.02(+0.75%)
Dec 30, 2005 2.580 2.611 2.556 2.566 30,461,458 -0.03(-1.13%)
Dec 29, 2005 2.614 2.615 2.558 2.595 34,086,364 -0.02(-0.75%)
Dec 28, 2005 2.667 2.668 2.609 2.614 41,196,080 -0.04(-1.38%)
Dec 27, 2005 2.624 2.662 2.623 2.651 57,087,872 +0.02(+0.73%)
Dec 23, 2005 2.671 2.671 2.616 2.632 16,706,083 -0.02(-0.76%)
Dec 22, 2005 2.655 2.686 2.639 2.652 22,598,742 +0.02(+0.83%)
Dec 21, 2005 2.641 2.660 2.617 2.630 18,360,932 +0.00(+0.00%)
Dec 20, 2005 2.634 2.661 2.606 2.630 27,528,262 -0.00(-0.17%)
Dec 19, 2005 2.651 2.704 2.627 2.635 76,508,256 +0.01(+0.38%)
Dec 16, 2005 2.583 2.673 2.565 2.625 50,591,064 +0.05(+1.90%)
Dec 15, 2005 2.604 2.604 2.566 2.576 43,209,916 -0.03(-1.09%)
Dec 14, 2005 2.607 2.613 2.577 2.604 31,048,098 -0.01(-0.51%)
Dec 13, 2005 2.661 2.661 2.581 2.617 49,969,400 -0.03(-1.14%)
Dec 12, 2005 2.647 2.683 2.641 2.647 46,318,228 +0.00(+0.05%)
Dec 09, 2005 2.634 2.685 2.622 2.646 40,723,268 +0.01(+0.49%)
Dec 08, 2005 2.654 2.667 2.608 2.633 59,014,152 +0.03(+1.19%)
Dec 07, 2005 2.592 2.614 2.550 2.602 40,749,536 +0.01(+0.30%)
Dec 06, 2005 2.621 2.652 2.570 2.594 50,766,180 -0.02(-0.79%)
Dec 05, 2005 2.678 2.683 2.604 2.615 54,609,980 -0.08(-3.07%)
Dec 02, 2005 2.654 2.714 2.654 2.698 62,577,764 +0.05(+1.74%)
Dec 01, 2005 2.628 2.706 2.620 2.651 68,908,216 +0.05(+1.86%)
Nov 30, 2005 2.620 2.622 2.519 2.603 163,287,072 -0.02(-0.70%)
Nov 29, 2005 2.695 2.703 2.604 2.621 122,257,360 -0.06(-2.17%)
Nov 28, 2005 2.767 2.767 2.568 2.679 206,689,616 -0.11(-3.85%)
Nov 25, 2005 2.810 2.831 2.787 2.787 27,799,694 +0.01(+0.41%)
Nov 23, 2005 2.765 2.830 2.760 2.775 55,686,944 +0.01(+0.31%)
Nov 22, 2005 2.768 2.791 2.746 2.767 53,515,504 -0.01(-0.39%)
Nov 21, 2005 2.782 2.822 2.741 2.778 77,856,656 +0.03(+1.16%)
Nov 18, 2005 2.764 2.786 2.741 2.746 52,272,180 -0.02(-0.74%)
Nov 17, 2005 2.718 2.805 2.711 2.766 107,372,480 +0.09(+3.20%)
Nov 16, 2005 2.653 2.717 2.624 2.680 103,992,744 +0.06(+2.39%)
Nov 15, 2005 2.805 2.810 2.611 2.618 164,539,152 -0.19(-6.74%)
Nov 14, 2005 2.837 2.878 2.789 2.807 55,074,036 -0.04(-1.38%)
Nov 11, 2005 2.855 2.917 2.832 2.846 98,861,840 +0.02(+0.81%)
Nov 10, 2005 2.734 2.874 2.732 2.823 149,829,408 +0.08(+2.88%)
Nov 09, 2005 2.832 2.869 2.730 2.744 251,764,528 -0.08(-2.94%)
Nov 08, 2005 2.850 2.912 2.780 2.827 989,739,136 -0.79(-21.90%)
Nov 07, 2005 3.753 3.882 3.578 3.620 405,166,304 -0.09(-2.53%)
Nov 04, 2005 3.835 3.904 3.701 3.714 109,508,904 -0.13(-3.34%)
Nov 03, 2005 3.805 3.924 3.802 3.842 109,867,888 +0.04(+1.05%)
Nov 02, 2005 3.778 3.927 3.739 3.803 125,269,360 +0.02(+0.49%)
Nov 01, 2005 3.470 3.830 3.463 3.784 209,062,448 +0.30(+8.60%)
Oct 31, 2005 3.594 3.603 3.444 3.484 77,847,896 -0.06(-1.71%)
Oct 28, 2005 3.511 3.587 3.498 3.545 58,681,432 +0.04(+1.21%)
Oct 27, 2005 3.587 3.608 3.461 3.503 84,362,216 -0.13(-3.55%)
Oct 26, 2005 3.737 3.883 3.614 3.631 117,292,816 -0.09(-2.33%)
Oct 25, 2005 3.679 3.821 3.678 3.718 92,049,816 -0.05(-1.23%)
Oct 24, 2005 3.547 3.776 3.474 3.764 150,915,120 +0.29(+8.28%)
Oct 21, 2005 3.464 3.503 3.395 3.477 104,395,512 +0.12(+3.48%)
Oct 20, 2005 3.586 3.586 3.335 3.360 136,573,104 -0.22(-6.19%)
Oct 19, 2005 3.477 3.632 3.457 3.581 90,920,320 +0.06(+1.81%)
Oct 18, 2005 3.650 3.665 3.497 3.518 61,133,056 -0.14(-3.95%)
Oct 17, 2005 3.648 3.753 3.600 3.662 78,382,000 +0.03(+0.94%)
Oct 14, 2005 3.694 3.714 3.549 3.628 91,541,984 +0.03(+0.85%)
Oct 13, 2005 3.644 3.664 3.445 3.598 119,875,776 -0.05(-1.25%)
Oct 12, 2005 3.744 3.764 3.541 3.643 153,051,536 -0.07(-1.81%)
Oct 11, 2005 3.883 3.901 3.666 3.710 124,787,784 -0.17(-4.42%)
Oct 10, 2005 3.830 3.927 3.781 3.882 83,215,208 +0.07(+1.93%)
Oct 07, 2005 3.861 3.950 3.753 3.809 87,120,296 -0.03(-0.81%)
Oct 06, 2005 4.078 4.100 3.715 3.840 191,437,008 -0.24(-5.85%)
Oct 05, 2005 4.224 4.361 4.074 4.078 181,052,608 -0.11(-2.62%)
Oct 04, 2005 4.139 4.284 4.125 4.188 104,982,144 +0.09(+2.21%)
Oct 03, 2005 4.091 4.185 4.080 4.097 57,341,792 -0.01(-0.36%)
Sep 30, 2005 4.229 4.265 4.110 4.112 72,130,352 -0.08(-1.89%)
Sep 29, 2005 4.021 4.226 3.969 4.191 151,379,184 +0.20(+5.04%)
Sep 28, 2005 4.033 4.089 3.963 3.990 98,984,416 -0.03(-0.72%)
Sep 27, 2005 4.192 4.386 4.000 4.019 338,131,840 -0.17(-4.13%)
Sep 26, 2005 3.800 4.204 3.769 4.192 217,783,232 +0.41(+10.86%)
Sep 23, 2005 3.815 3.815 3.747 3.781 22,064,638 -0.00(-0.12%)
Sep 22, 2005 3.792 3.856 3.760 3.786 76,044,200 +0.02(+0.53%)
Sep 21, 2005 3.569 3.814 3.563 3.766 186,166,000 +0.20(+5.53%)
Sep 20, 2005 3.839 4.001 3.539 3.568 199,019,536 -0.29(-7.61%)
Sep 19, 2005 3.870 3.899 3.776 3.862 88,494,960 +0.02(+0.55%)
Sep 16, 2005 3.825 3.872 3.783 3.841 65,764,880 +0.04(+1.17%)
Sep 15, 2005 3.833 3.852 3.787 3.797 68,811,904 -0.04(-1.06%)
Sep 14, 2005 3.785 3.927 3.780 3.837 144,847,344 -0.05(-1.23%)
Sep 13, 2005 3.784 3.956 3.747 3.885 185,859,552 +0.06(+1.55%)
Sep 12, 2005 3.586 3.872 3.579 3.826 298,135,296 +0.31(+8.96%)
Sep 09, 2005 3.439 3.536 3.439 3.511 86,664,992 +0.05(+1.56%)
Sep 08, 2005 3.409 3.480 3.381 3.457 62,560,256 -0.01(-0.16%)
Sep 07, 2005 3.312 3.498 3.292 3.463 134,769,408 +0.15(+4.41%)
Sep 06, 2005 3.280 3.355 3.278 3.317 25,015,346 +0.02(+0.48%)
Sep 02, 2005 3.305 3.337 3.289 3.301 13,466,434 -0.02(-0.63%)
Sep 01, 2005 3.343 3.353 3.307 3.322 28,141,170 +0.00(+0.06%)
Aug 31, 2005 3.326 3.375 3.292 3.320 73,758,936 +0.01(+0.39%)
Aug 30, 2005 3.272 3.326 3.254 3.307 35,653,652 +0.03(+0.88%)
Aug 29, 2005 3.245 3.317 3.237 3.278 31,573,446 +0.02(+0.49%)
Aug 26, 2005 3.244 3.330 3.215 3.262 39,961,512 +0.00(+0.08%)
Aug 25, 2005 3.264 3.316 3.244 3.260 35,487,292 +0.00(+0.01%)
Aug 24, 2005 3.253 3.302 3.203 3.259 92,907,888 -0.04(-1.08%)
Aug 23, 2005 3.313 3.344 3.256 3.295 39,444,920 -0.05(-1.50%)
Aug 22, 2005 3.246 3.360 3.244 3.345 45,433,892 +0.05(+1.43%)
Aug 19, 2005 3.308 3.377 3.230 3.298 73,522,528 -0.07(-1.98%)
Aug 18, 2005 3.424 3.427 3.359 3.365 56,387,408 -0.06(-1.87%)
Aug 17, 2005 3.454 3.481 3.407 3.429 43,997,940 -0.03(-0.85%)
Aug 16, 2005 3.563 3.608 3.419 3.458 96,532,792 -0.07(-1.96%)
Aug 15, 2005 3.536 3.600 3.484 3.527 87,085,272 -0.01(-0.19%)
Aug 12, 2005 3.431 3.584 3.426 3.534 208,458,304 +0.08(+2.22%)
Aug 11, 2005 3.359 3.541 3.321 3.457 92,470,096 +0.11(+3.39%)
Aug 10, 2005 3.348 3.375 3.313 3.344 71,657,536 -0.01(-0.19%)
Aug 09, 2005 3.381 3.421 3.315 3.350 98,607,920 -0.02(-0.57%)
Aug 08, 2005 3.517 3.580 3.358 3.369 155,599,472 -0.10(-2.78%)
Aug 05, 2005 3.371 3.717 3.309 3.466 244,094,432 +0.11(+3.38%)
Aug 04, 2005 3.334 3.467 3.305 3.352 170,379,280 +0.04(+1.20%)
Aug 03, 2005 3.381 3.420 3.228 3.313 702,688,704 +0.59(+21.46%)
Aug 02, 2005 2.764 2.764 2.717 2.727 82,435,944 -0.04(-1.31%)
Aug 01, 2005 2.680 2.787 2.678 2.763 59,390,652 +0.08(+2.82%)
Jul 29, 2005 2.682 2.707 2.659 2.688 25,006,590 +0.01(+0.19%)
Jul 28, 2005 2.633 2.741 2.609 2.683 43,358,764 +0.04(+1.59%)
Jul 27, 2005 2.615 2.661 2.578 2.641 36,467,944 +0.03(+1.12%)
Jul 26, 2005 2.649 2.668 2.569 2.611 42,719,592 -0.04(-1.35%)
Jul 25, 2005 2.605 2.671 2.600 2.647 43,481,348 +0.04(+1.54%)
Jul 22, 2005 2.598 2.615 2.568 2.607 22,826,394 +0.02(+0.64%)
Jul 21, 2005 2.521 2.638 2.521 2.590 79,975,560 +0.09(+3.54%)
Jul 20, 2005 2.485 2.531 2.445 2.502 45,836,660 -0.02(-0.85%)
Jul 19, 2005 2.524 2.549 2.504 2.523 48,953,728 +0.02(+0.75%)
Jul 18, 2005 2.570 2.588 2.503 2.504 76,123,000 -0.07(-2.73%)
Jul 15, 2005 2.650 2.666 2.567 2.575 51,484,156 -0.08(-2.91%)
Jul 14, 2005 2.709 2.718 2.645 2.652 79,739,152 -0.05(-2.01%)
Jul 13, 2005 2.741 2.747 2.691 2.706 37,361,036 -0.03(-1.22%)
Jul 12, 2005 2.717 2.782 2.700 2.740 76,061,712 +0.02(+0.79%)
Jul 11, 2005 2.627 2.730 2.604 2.718 67,927,568 +0.10(+3.97%)
Jul 08, 2005 2.583 2.634 2.550 2.614 35,653,652 +0.05(+1.94%)
Jul 07, 2005 2.540 2.649 2.531 2.565 64,898,056 +0.01(+0.57%)
Jul 06, 2005 2.530 2.570 2.517 2.550 72,725,752 +0.00(+0.18%)
Jul 05, 2005 2.599 2.599 2.531 2.546 73,680,128 -0.06(-2.35%)
Jul 01, 2005 2.614 2.623 2.583 2.607 23,159,114 -0.00(-0.09%)
Jun 30, 2005 2.613 2.630 2.597 2.609 35,679,920 -0.01(-0.49%)
Jun 29, 2005 2.633 2.650 2.620 2.622 35,653,652 -0.03(-1.00%)
Jun 28, 2005 2.599 2.650 2.594 2.648 69,617,440 +0.06(+2.24%)
Jun 27, 2005 2.642 2.670 2.565 2.590 73,452,480 -0.08(-3.01%)
Jun 24, 2005 2.714 2.733 2.641 2.671 45,512,696 -0.04(-1.65%)
Jun 23, 2005 2.783 2.814 2.690 2.715 49,794,284 -0.07(-2.64%)
Jun 22, 2005 2.700 2.798 2.671 2.789 104,334,216 +0.06(+2.26%)
Jun 21, 2005 2.644 2.777 2.629 2.727 90,219,856 +0.09(+3.39%)
Jun 20, 2005 2.651 2.680 2.610 2.638 66,622,948 -0.01(-0.52%)
Jun 17, 2005 2.720 2.768 2.630 2.651 107,004,736 -0.04(-1.46%)
Jun 16, 2005 2.562 2.750 2.555 2.691 151,370,416 +0.13(+5.16%)
Jun 15, 2005 2.566 2.589 2.529 2.559 22,257,266 -0.00(-0.07%)
Jun 14, 2005 2.599 2.627 2.545 2.561 55,862,060 -0.06(-2.16%)
Jun 13, 2005 2.516 2.650 2.514 2.617 79,423,944 +0.10(+3.96%)
Jun 10, 2005 2.523 2.528 2.498 2.518 43,166,136 -0.01(-0.25%)
Jun 09, 2005 2.521 2.536 2.478 2.524 71,920,216 +0.00(+0.07%)
Jun 08, 2005 2.527 2.588 2.513 2.522 68,698,080 -0.02(-0.95%)
Jun 07, 2005 2.595 2.636 2.531 2.546 85,360,384 -0.04(-1.62%)
Jun 06, 2005 2.542 2.655 2.499 2.588 140,469,440 +0.04(+1.40%)
Jun 03, 2005 2.424 2.559 2.401 2.553 137,422,416 +0.13(+5.47%)
Jun 02, 2005 2.386 2.435 2.371 2.420 32,317,690 +0.04(+1.81%)
Jun 01, 2005 2.359 2.437 2.341 2.377 68,041,392 +0.02(+0.77%)
May 31, 2005 2.353 2.373 2.310 2.359 19,823,152 +0.02(+0.76%)
May 27, 2005 2.307 2.394 2.307 2.341 36,266,560 +0.02(+0.91%)
May 26, 2005 2.310 2.361 2.292 2.320 26,573,880 -0.00(-0.12%)
May 25, 2005 2.306 2.344 2.297 2.323 58,217,372 -0.04(-1.59%)
May 24, 2005 2.355 2.398 2.330 2.360 62,936,752 -0.00(-0.06%)
May 23, 2005 2.307 2.387 2.297 2.362 74,485,664 +0.08(+3.50%)
May 20, 2005 2.284 2.290 2.266 2.282 40,320,500 +0.01(+0.22%)
May 19, 2005 2.239 2.287 2.233 2.277 50,713,644 +0.04(+1.71%)
May 18, 2005 2.201 2.248 2.197 2.239 54,364,816 +0.03(+1.34%)
May 17, 2005 2.223 2.227 2.187 2.209 52,587,388 -0.02(-0.88%)
May 16, 2005 2.217 2.239 2.208 2.228 54,750,072 +0.01(+0.31%)
May 13, 2005 2.269 2.282 2.217 2.222 87,680,672 -0.05(-2.19%)
May 12, 2005 2.261 2.296 2.261 2.271 29,682,192 -0.02(-0.80%)
May 11, 2005 2.286 2.319 2.264 2.290 61,325,684 +0.02(+0.70%)
May 10, 2005 2.286 2.299 2.261 2.274 52,858,816 -0.03(-1.13%)
May 09, 2005 2.286 2.315 2.283 2.300 40,241,696 -0.00(-0.08%)
May 06, 2005 2.292 2.330 2.284 2.302 37,063,340 -0.00(-0.18%)
May 05, 2005 2.307 2.330 2.277 2.306 31,354,552 +0.02(+0.78%)
May 04, 2005 2.301 2.327 2.274 2.288 44,610,848 +0.00(+0.06%)
May 03, 2005 2.259 2.324 2.249 2.286 52,280,936 +0.03(+1.25%)
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.