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 (%)
Jan 29, 2016 28.82 29.19 28.57 28.93 6,409,875 +0.44(+1.55%)
Jan 28, 2016 28.77 29.02 28.16 28.48 5,597,469 -0.05(-0.19%)
Jan 27, 2016 28.29 28.81 28.00 28.54 5,428,331 +0.30(+1.08%)
Jan 26, 2016 28.85 28.89 27.88 28.23 6,648,282 -1.13(-3.84%)
Jan 25, 2016 28.53 29.80 28.36 29.36 4,504,044 +0.92(+3.24%)
Jan 22, 2016 30.05 30.19 28.00 28.44 9,020,174 -1.05(-3.56%)
Jan 21, 2016 29.74 29.91 29.09 29.48 6,050,438 -0.21(-0.72%)
Jan 20, 2016 29.06 29.90 28.62 29.70 5,493,966 -0.25(-0.82%)
Jan 19, 2016 29.33 30.54 29.33 29.95 7,474,097 +1.23(+4.30%)
Jan 15, 2016 29.28 28.71 28.71 28.71 5,405,103 -1.58(-5.22%)
Jan 14, 2016 29.08 30.43 28.82 30.29 4,749,575 +1.06(+3.62%)
Jan 13, 2016 30.01 30.01 29.15 29.23 3,584,523 -0.57(-1.90%)
Jan 12, 2016 29.70 29.90 29.36 29.80 4,181,033 +0.38(+1.30%)
Jan 11, 2016 29.64 30.28 28.76 29.42 6,534,668 -0.87(-2.86%)
Jan 08, 2016 30.96 31.49 30.18 30.28 5,214,151 -0.35(-1.15%)
Jan 07, 2016 30.62 31.03 30.16 30.63 7,108,344 -1.54(-4.78%)
Jan 06, 2016 31.86 32.55 31.58 32.17 5,172,094 -0.04(-0.11%)
Jan 05, 2016 32.06 32.42 31.77 32.21 3,948,807 +0.32(+1.01%)
Jan 04, 2016 31.89 32.13 30.58 31.89 6,041,726 -1.69(-5.03%)
Dec 31, 2015 33.35 33.57 33.57 33.57 2,656,937 +0.11(+0.33%)
Dec 30, 2015 34.09 34.23 33.37 33.47 3,695,928 -0.76(-2.21%)
Dec 29, 2015 33.79 34.54 33.79 34.22 2,181,312 +0.56(+1.65%)
Dec 28, 2015 33.75 34.09 32.95 33.67 2,505,888 -0.39(-1.15%)
Dec 24, 2015 33.68 34.06 34.06 34.06 1,825,092 +0.32(+0.95%)
Dec 23, 2015 34.00 34.00 33.54 33.74 2,864,645 +0.13(+0.39%)
Dec 22, 2015 33.53 33.63 32.93 33.61 5,299,176 +0.26(+0.79%)
Dec 21, 2015 33.81 34.32 33.02 33.35 3,679,416 -0.34(-1.00%)
Dec 18, 2015 33.72 33.90 32.87 33.68 5,360,871 -0.10(-0.30%)
Dec 17, 2015 34.27 34.43 33.55 33.78 4,030,097 -0.37(-1.07%)
Dec 16, 2015 33.96 34.26 33.50 34.15 3,958,831 +0.68(+2.03%)
Dec 15, 2015 32.97 34.07 32.97 33.47 6,873,992 +0.57(+1.74%)
Dec 14, 2015 32.01 32.92 31.86 32.90 5,439,116 +0.94(+2.93%)
Dec 11, 2015 32.43 32.68 31.39 31.96 8,653,660 -0.86(-2.62%)
Dec 10, 2015 32.78 33.33 32.33 32.82 5,568,503 +0.12(+0.38%)
Dec 09, 2015 33.32 33.65 32.63 32.70 7,049,737 -0.74(-2.22%)
Dec 08, 2015 32.09 33.58 31.79 33.44 6,614,771 +0.48(+1.44%)
Dec 07, 2015 32.99 33.15 32.34 32.96 7,154,466 -0.22(-0.67%)
Dec 04, 2015 31.51 33.33 31.49 33.19 8,908,137 +1.64(+5.20%)
Dec 03, 2015 31.78 32.62 31.38 31.54 10,286,009 -0.12(-0.37%)
Dec 02, 2015 30.66 31.86 30.35 31.66 9,109,410 +1.20(+3.94%)
Dec 01, 2015 30.47 30.63 29.88 30.46 10,149,918 -0.41(-1.33%)
Nov 30, 2015 30.57 30.88 29.88 30.87 38,766,740 +0.49(+1.62%)
Nov 27, 2015 31.08 31.09 29.37 30.38 7,666,139 -1.00(-3.20%)
Nov 25, 2015 31.49 31.39 31.39 31.39 7,006,715 +0.82(+2.70%)
Nov 24, 2015 30.40 30.66 30.11 30.56 5,297,616 +0.04(+0.13%)
Nov 23, 2015 30.55 31.17 30.40 30.52 6,082,759 +0.22(+0.73%)
Nov 20, 2015 29.62 30.50 29.50 30.30 7,010,856 +0.83(+2.80%)
Nov 19, 2015 28.95 29.77 28.88 29.48 6,074,160 +0.92(+3.21%)
Nov 18, 2015 28.04 28.65 27.77 28.56 6,643,564 +0.66(+2.38%)
Nov 17, 2015 27.18 28.05 27.18 27.90 6,459,078 +0.90(+3.33%)
Nov 16, 2015 26.89 27.34 26.07 27.00 7,402,127 -0.42(-1.54%)
Nov 13, 2015 28.35 28.87 27.39 27.42 10,275,866 -0.97(-3.41%)
Nov 12, 2015 29.25 29.50 28.29 28.39 16,218,737 +0.61(+2.18%)
Nov 11, 2015 27.51 28.05 27.32 27.78 6,454,746 +0.55(+2.01%)
Nov 10, 2015 27.27 27.46 26.72 27.23 5,489,106 -0.26(-0.95%)
Nov 09, 2015 27.21 27.85 27.03 27.49 4,825,992 +0.31(+1.16%)
Nov 06, 2015 26.84 27.34 26.64 27.18 3,699,316 +0.36(+1.35%)
Nov 05, 2015 27.19 27.58 26.54 26.82 5,208,123 -0.32(-1.17%)
Nov 04, 2015 26.70 27.38 26.70 27.14 4,162,073 +0.74(+2.80%)
Nov 03, 2015 26.56 26.84 26.33 26.40 3,631,270 -0.33(-1.25%)
Nov 02, 2015 26.80 27.11 26.55 26.73 4,457,242 -0.02(-0.09%)
Oct 30, 2015 26.29 27.21 26.24 26.76 4,042,284 +0.68(+2.62%)
Oct 29, 2015 26.36 26.50 25.82 26.07 2,462,589 -0.41(-1.53%)
Oct 28, 2015 26.51 26.51 26.02 26.48 2,869,072 +0.09(+0.36%)
Oct 27, 2015 26.18 26.63 26.10 26.38 3,531,737 +0.31(+1.17%)
Oct 26, 2015 26.28 26.50 25.83 26.08 3,596,996 -0.14(-0.52%)
Oct 23, 2015 26.54 26.60 25.97 26.21 4,497,177 +0.44(+1.72%)
Oct 22, 2015 25.62 26.04 25.40 25.77 3,706,700 +0.38(+1.48%)
Oct 21, 2015 25.73 25.73 24.95 25.39 3,788,418 -0.38(-1.46%)
Oct 20, 2015 25.56 25.81 25.32 25.77 2,984,885 +0.19(+0.74%)
Oct 19, 2015 25.55 25.87 25.26 25.58 6,141,941 -0.29(-1.14%)
Oct 16, 2015 24.88 26.07 24.50 25.87 7,785,398 +1.18(+4.78%)
Oct 15, 2015 24.29 24.79 24.21 24.69 4,815,567 +0.76(+3.19%)
Oct 14, 2015 24.66 24.81 23.84 23.93 4,357,266 -0.57(-2.31%)
Oct 13, 2015 24.10 24.71 24.06 24.50 2,432,523 +0.16(+0.65%)
Oct 12, 2015 24.15 24.81 24.15 24.34 3,312,772 +0.43(+1.80%)
Oct 09, 2015 24.39 24.52 23.84 23.91 2,725,293 -0.29(-1.19%)
Oct 08, 2015 23.70 24.59 23.44 24.20 3,515,278 +0.46(+1.92%)
Oct 07, 2015 23.78 24.12 23.23 23.74 3,454,163 +0.41(+1.75%)
Oct 06, 2015 23.72 23.97 23.12 23.33 3,186,641 -0.58(-2.42%)
Oct 05, 2015 22.77 24.25 22.40 23.91 6,846,470 +1.20(+5.27%)
Oct 02, 2015 21.69 23.18 21.55 22.71 4,647,248 +0.98(+4.51%)
Oct 01, 2015 22.36 22.49 21.48 21.74 2,894,222 -0.50(-2.26%)
Sep 30, 2015 22.19 22.96 22.13 22.24 4,181,368 +0.28(+1.29%)
Sep 29, 2015 20.96 22.13 20.83 21.95 4,149,379 +0.79(+3.71%)
Sep 28, 2015 20.92 21.26 20.75 21.17 3,068,445 +0.23(+1.08%)
Sep 25, 2015 21.02 21.15 20.75 20.94 2,418,932 +0.04(+0.19%)
Sep 24, 2015 20.90 21.18 20.48 20.90 3,169,296 -0.29(-1.39%)
Sep 23, 2015 21.00 21.24 20.75 21.20 4,095,194 +0.15(+0.72%)
Sep 22, 2015 20.91 21.36 20.80 21.04 4,159,778 -0.26(-1.23%)
Sep 21, 2015 21.57 21.80 21.29 21.30 2,878,600 +0.01(+0.05%)
Sep 18, 2015 21.47 21.79 21.20 21.29 2,963,586 -0.25(-1.16%)
Sep 17, 2015 22.21 22.21 21.37 21.54 3,838,044 -0.46(-2.09%)
Sep 16, 2015 21.61 22.26 21.41 22.00 4,851,635 +0.74(+3.46%)
Sep 15, 2015 21.26 21.84 21.21 21.27 3,540,272 +0.01(+0.06%)
Sep 14, 2015 21.63 21.74 21.17 21.25 3,015,783 -0.49(-2.26%)
Sep 11, 2015 21.90 21.99 21.36 21.74 3,266,209 -0.35(-1.57%)
Sep 10, 2015 21.14 23.17 20.97 22.09 9,459,548 +0.95(+4.47%)
Sep 09, 2015 21.26 22.37 21.08 21.14 6,088,604 +0.34(+1.64%)
Sep 08, 2015 20.63 21.31 20.37 20.80 5,663,886 +0.87(+4.37%)
Sep 04, 2015 20.04 19.93 19.93 19.93 4,034,570 -0.29(-1.44%)
Sep 03, 2015 20.36 20.72 20.10 20.22 3,194,873 -0.05(-0.25%)
Sep 02, 2015 20.45 20.60 19.74 20.27 4,097,728 -0.13(-0.65%)
Sep 01, 2015 19.88 20.72 19.70 20.41 5,895,826 -0.18(-0.85%)
Aug 31, 2015 21.50 21.66 20.43 20.58 3,438,206 -1.25(-5.71%)
Aug 28, 2015 22.03 22.21 21.51 21.83 5,047,697 -0.55(-2.44%)
Aug 27, 2015 21.20 22.59 21.20 22.37 6,072,680 +1.75(+8.46%)
Aug 26, 2015 21.36 21.36 19.83 20.63 6,135,583 -0.19(-0.89%)
Aug 25, 2015 21.01 21.67 20.73 20.81 7,496,374 +1.00(+5.02%)
Aug 24, 2015 19.24 20.56 19.02 19.82 9,155,351 -1.30(-6.17%)
Aug 21, 2015 21.73 22.39 21.11 21.12 6,547,224 -1.02(-4.63%)
Aug 20, 2015 22.30 22.57 21.91 22.15 5,242,901 -0.43(-1.92%)
Aug 19, 2015 22.44 22.86 22.11 22.58 3,410,105 -0.08(-0.33%)
Aug 18, 2015 22.29 22.94 21.55 22.66 7,957,829 -0.28(-1.22%)
Aug 17, 2015 22.89 23.17 22.44 22.94 6,493,061 -0.38(-1.62%)
Aug 14, 2015 24.43 24.90 23.24 23.31 6,484,590 -1.45(-5.87%)
Aug 13, 2015 25.57 25.64 24.20 24.77 9,282,543 -1.35(-5.17%)
Aug 12, 2015 25.53 26.22 24.77 26.12 7,308,186 -0.07(-0.26%)
Aug 11, 2015 27.11 27.36 25.92 26.19 5,502,955 -1.42(-5.13%)
Aug 10, 2015 27.63 27.74 27.08 27.60 4,018,840 +0.26(+0.97%)
Aug 07, 2015 27.21 27.73 26.91 27.34 3,102,142 +0.33(+1.20%)
Aug 06, 2015 27.01 27.42 26.79 27.01 2,083,465 +0.09(+0.33%)
Aug 05, 2015 26.62 27.28 26.56 26.92 3,319,598 +0.39(+1.49%)
Aug 04, 2015 25.98 26.89 25.92 26.53 3,459,359 +0.85(+3.30%)
Aug 03, 2015 25.73 26.01 25.03 25.68 3,977,290 +0.04(+0.15%)
Jul 31, 2015 26.09 26.51 25.30 25.64 4,005,487 -0.44(-1.70%)
Jul 30, 2015 26.08 26.64 25.73 26.09 2,446,153 -0.08(-0.31%)
Jul 29, 2015 26.25 26.57 26.00 26.17 3,695,281 +0.19(+0.73%)
Jul 28, 2015 25.89 26.35 25.63 25.98 5,865,324 +0.35(+1.35%)
Jul 27, 2015 26.21 26.54 25.21 25.63 8,369,364 -1.86(-6.77%)
Jul 24, 2015 27.85 27.93 27.25 27.50 3,765,413 -0.36(-1.28%)
Jul 23, 2015 28.09 28.46 27.77 27.85 3,869,365 +0.08(+0.27%)
Jul 22, 2015 27.21 27.92 27.19 27.78 3,447,163 -0.16(-0.58%)
Jul 21, 2015 27.75 28.21 27.40 27.94 3,292,033 +0.16(+0.59%)
Jul 20, 2015 27.81 27.85 27.20 27.78 3,089,968 -0.14(-0.51%)
Jul 17, 2015 28.30 28.58 27.66 27.92 5,813,918 +0.03(+0.12%)
Jul 16, 2015 26.72 27.92 26.45 27.89 5,510,772 +1.64(+6.26%)
Jul 15, 2015 26.43 27.12 26.04 26.25 5,130,845 -0.62(-2.29%)
Jul 14, 2015 25.83 27.61 25.83 26.86 6,318,772 +0.77(+2.96%)
Jul 13, 2015 26.33 26.45 25.76 26.09 4,419,477 +0.20(+0.78%)
Jul 10, 2015 26.30 26.63 25.28 25.89 6,070,135 -0.19(-0.72%)
Jul 09, 2015 25.47 26.63 25.47 26.07 11,072,308 +1.59(+6.51%)
Jul 08, 2015 22.66 24.88 22.57 24.48 8,144,140 +0.48(+1.98%)
Jul 07, 2015 24.14 24.41 21.47 24.01 19,009,366 -0.78(-3.14%)
Jul 06, 2015 26.04 26.16 24.23 24.79 10,997,965 -2.02(-7.55%)
Jul 02, 2015 26.56 26.81 26.81 26.81 3,456,045 +0.15(+0.56%)
Jul 01, 2015 26.53 27.05 26.42 26.66 4,198,465 -0.14(-0.51%)
Jun 30, 2015 26.50 26.91 26.40 26.80 5,869,811 +0.79(+3.03%)
Jun 29, 2015 26.45 26.58 25.96 26.01 3,862,331 -0.72(-2.68%)
Jun 26, 2015 27.10 27.16 25.97 26.73 6,307,787 -0.47(-1.73%)
Jun 25, 2015 27.56 27.65 27.02 27.20 2,257,754 -0.21(-0.78%)
Jun 24, 2015 27.70 27.82 27.28 27.41 2,771,734 -0.41(-1.47%)
Jun 23, 2015 27.17 27.98 26.82 27.82 5,287,781 +1.02(+3.80%)
Jun 22, 2015 27.91 27.97 26.75 26.80 5,444,544 -0.83(-3.01%)
Jun 19, 2015 27.67 27.78 27.22 27.63 3,307,380 -0.25(-0.90%)
Jun 18, 2015 27.93 28.09 27.65 27.88 3,289,908 -0.10(-0.35%)
Jun 17, 2015 28.12 28.65 27.94 27.98 5,020,125 +0.26(+0.94%)
Jun 16, 2015 27.16 28.01 27.16 27.72 3,343,206 +0.31(+1.13%)
Jun 15, 2015 27.30 27.81 27.06 27.41 5,139,208 -0.34(-1.21%)
Jun 12, 2015 27.38 27.99 27.06 27.75 6,885,411 +0.27(+1.00%)
Jun 11, 2015 27.35 27.87 27.35 27.48 6,559,403 +0.26(+0.97%)
Jun 10, 2015 26.74 27.28 26.64 27.21 3,225,766 +0.53(+2.00%)
Jun 09, 2015 26.58 26.84 26.06 26.68 2,349,808 +0.03(+0.10%)
Jun 08, 2015 27.00 27.75 26.44 26.65 4,837,171 -0.28(-1.04%)
Jun 05, 2015 26.38 27.18 26.38 26.93 7,712,646 +0.45(+1.68%)
Jun 04, 2015 26.51 26.71 26.40 26.49 4,213,261 -0.18(-0.67%)
Jun 03, 2015 27.06 27.08 26.61 26.66 3,833,474 -0.05(-0.20%)
Jun 02, 2015 26.48 26.85 26.47 26.72 4,960,579 +0.05(+0.18%)
Jun 01, 2015 26.58 27.02 26.17 26.67 4,894,609 +0.51(+1.95%)
May 29, 2015 26.25 26.54 26.01 26.16 2,734,513 -0.06(-0.25%)
May 28, 2015 26.30 26.73 25.83 26.22 4,152,600 -0.39(-1.47%)
May 27, 2015 26.92 26.93 26.27 26.61 5,325,050 -0.10(-0.36%)
May 26, 2015 27.55 27.63 26.66 26.71 5,422,293 -0.33(-1.24%)
May 22, 2015 27.74 27.04 27.04 27.04 5,398,955 -0.59(-2.14%)
May 21, 2015 26.91 27.79 26.73 27.63 6,133,503 +0.99(+3.71%)
May 20, 2015 26.22 26.83 26.08 26.65 7,007,485 +0.70(+2.72%)
May 19, 2015 26.44 26.51 25.89 25.94 3,207,129 -0.18(-0.71%)
May 18, 2015 26.03 26.34 25.79 26.13 3,233,286 +0.04(+0.14%)
May 15, 2015 26.04 26.36 25.73 26.09 4,790,156 +0.05(+0.21%)
May 14, 2015 25.26 26.61 25.16 26.04 16,514,044 +2.00(+8.33%)
May 13, 2015 23.58 24.32 23.56 24.03 5,874,016 +0.42(+1.76%)
May 12, 2015 23.89 24.03 23.59 23.62 3,070,124 -0.21(-0.88%)
May 11, 2015 23.85 24.03 23.49 23.83 3,037,244 -0.06(-0.26%)
May 08, 2015 24.03 24.11 23.39 23.89 3,102,371 +0.32(+1.36%)
May 07, 2015 23.02 23.69 22.92 23.57 5,596,539 +0.78(+3.41%)
May 06, 2015 23.22 23.28 22.56 22.80 3,428,711 -0.37(-1.59%)
May 05, 2015 23.67 23.73 23.13 23.16 3,217,660 -0.50(-2.10%)
May 04, 2015 23.54 24.18 23.37 23.66 3,147,145 +0.29(+1.26%)
May 01, 2015 23.73 23.78 23.16 23.37 3,374,775 -0.33(-1.40%)
Apr 30, 2015 23.28 23.71 23.10 23.70 3,791,166 +0.59(+2.55%)
Apr 29, 2015 22.88 23.62 22.65 23.11 3,394,501 +0.23(+1.03%)
Apr 28, 2015 22.93 22.95 22.43 22.88 1,887,440 +0.09(+0.38%)
Apr 27, 2015 22.74 23.00 22.59 22.79 2,826,371 +0.20(+0.88%)
Apr 24, 2015 22.01 22.96 21.73 22.59 3,203,451 +0.60(+2.74%)
Apr 23, 2015 21.15 21.99 21.02 21.99 4,067,410 +0.79(+3.74%)
Apr 22, 2015 21.49 21.55 20.79 21.20 3,568,026 -0.11(-0.51%)
Apr 21, 2015 21.25 21.57 21.18 21.30 1,580,393 +0.24(+1.15%)
Apr 20, 2015 21.08 21.13 20.71 21.06 1,496,919 +0.23(+1.10%)
Apr 17, 2015 21.19 21.49 20.45 20.83 3,983,384 -0.66(-3.06%)
Apr 16, 2015 21.45 21.70 21.15 21.49 4,315,734 +0.09(+0.43%)
Apr 15, 2015 21.63 21.82 21.23 21.40 2,261,967 -0.14(-0.65%)
Apr 14, 2015 21.74 21.81 20.99 21.54 3,758,448 -0.24(-1.12%)
Apr 13, 2015 21.91 22.06 21.63 21.78 1,933,090 -0.18(-0.82%)
Apr 10, 2015 22.08 22.70 21.89 21.96 4,807,016 -0.25(-1.12%)
Apr 09, 2015 22.10 22.31 21.55 22.21 4,095,033 +0.57(+2.66%)
Apr 08, 2015 21.01 22.37 21.01 21.64 7,138,805 +0.93(+4.50%)
Apr 07, 2015 20.52 21.53 20.32 20.71 4,412,167 +0.17(+0.84%)
Apr 06, 2015 20.52 20.71 20.18 20.54 2,730,061 -0.08(-0.39%)
Apr 02, 2015 19.95 20.62 20.62 20.62 5,668,427 +0.82(+4.16%)
Apr 01, 2015 19.36 20.01 19.36 19.79 1,916,253 +0.33(+1.67%)
Mar 31, 2015 19.20 19.85 19.07 19.47 4,593,806 +0.05(+0.27%)
Mar 30, 2015 19.23 19.52 18.96 19.42 1,917,405 +0.22(+1.15%)
Mar 27, 2015 18.87 19.36 18.76 19.20 2,764,407 +0.44(+2.34%)
Mar 26, 2015 18.50 18.93 18.26 18.76 1,923,744 +0.28(+1.51%)
Mar 25, 2015 19.00 19.22 18.38 18.48 1,992,668 -0.50(-2.63%)
Mar 24, 2015 19.07 19.30 18.87 18.98 1,976,891 -0.23(-1.17%)
Mar 23, 2015 18.81 19.32 18.77 19.20 2,184,335 +0.59(+3.18%)
Mar 20, 2015 18.17 18.83 18.12 18.61 2,659,774 +0.46(+2.54%)
Mar 19, 2015 18.60 18.65 17.97 18.15 2,552,847 -0.36(-1.92%)
Mar 18, 2015 18.44 18.88 18.32 18.51 3,013,218 +0.11(+0.58%)
Mar 17, 2015 18.37 18.60 18.12 18.40 1,845,316 +0.04(+0.22%)
Mar 16, 2015 17.93 18.44 17.85 18.36 3,167,320 +0.66(+3.73%)
Mar 13, 2015 17.43 17.95 17.41 17.70 2,980,597 +0.17(+0.94%)
Mar 12, 2015 18.18 18.18 17.41 17.53 2,789,391 -0.49(-2.71%)
Mar 11, 2015 18.35 18.35 17.99 18.02 1,613,251 -0.37(-2.03%)
Mar 10, 2015 18.45 18.59 18.15 18.39 1,977,010 -0.10(-0.52%)
Mar 09, 2015 18.62 18.79 18.47 18.49 2,946,322 -0.14(-0.74%)
Mar 06, 2015 18.80 19.00 18.49 18.63 2,101,320 -0.06(-0.34%)
Mar 05, 2015 18.09 18.75 18.04 18.69 2,679,900 +0.75(+4.18%)
Mar 04, 2015 17.59 18.05 17.80 17.94 3,748,258 +0.14(+0.79%)
Mar 03, 2015 17.79 18.24 17.62 17.80 4,808,627 -0.15(-0.84%)
Mar 02, 2015 18.71 18.81 17.86 17.95 5,555,524 -0.54(-2.94%)
Feb 27, 2015 19.47 19.60 18.27 18.50 3,808,004 -0.87(-4.49%)
Feb 26, 2015 18.86 19.79 18.86 19.36 3,694,716 +0.51(+2.71%)
Feb 25, 2015 20.28 20.31 18.80 18.85 3,034,431 -1.40(-6.91%)
Feb 24, 2015 20.56 20.57 19.79 20.25 2,580,811 -0.39(-1.88%)
Feb 23, 2015 20.44 20.71 20.22 20.64 2,253,264 +0.30(+1.50%)
Feb 20, 2015 20.51 20.51 20.03 20.34 1,232,230 -0.10(-0.47%)
Feb 19, 2015 21.31 21.35 20.40 20.43 1,755,893 -0.81(-3.82%)
Feb 18, 2015 21.27 21.30 21.00 21.24 731,983 -0.00(-0.02%)
Feb 17, 2015 20.88 21.27 20.65 21.25 1,306,459 +0.37(+1.79%)
Feb 13, 2015 20.99 20.88 20.88 20.88 1,794,290 -0.09(-0.43%)
Feb 12, 2015 21.61 21.70 20.67 20.97 2,604,043 -0.48(-2.23%)
Feb 11, 2015 21.05 21.56 21.01 21.44 3,545,447 +0.23(+1.06%)
Feb 10, 2015 20.40 21.47 20.20 21.22 7,155,922 +1.46(+7.40%)
Feb 09, 2015 20.34 20.34 19.52 19.76 4,700,623 -0.87(-4.21%)
Feb 06, 2015 21.50 21.50 20.61 20.63 2,338,580 -0.78(-3.66%)
Feb 05, 2015 21.48 21.49 21.11 21.41 1,971,662 -0.12(-0.56%)
Feb 04, 2015 21.23 21.89 21.18 21.53 2,693,053 +0.32(+1.50%)
Feb 03, 2015 20.76 21.22 20.51 21.21 2,054,416 +0.35(+1.70%)
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.