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 (%)
May 28, 2004
0.4910
0.5164
0.4900
0.5145
46,870,584
+0.02(+4.52%)
May 27, 2004
0.4957
0.5055
0.4802
0.4922
37,160,236
-0.00(-0.58%)
May 26, 2004
0.4940
0.5027
0.4804
0.4951
46,467,808
+0.00(+0.14%)
May 25, 2004
0.4625
0.5069
0.4603
0.4944
67,514,912
+0.03(+6.60%)
May 24, 2004
0.4565
0.4716
0.4551
0.4638
39,206,940
+0.02(+3.99%)
May 21, 2004
0.4462
0.4513
0.4420
0.4460
15,360,119
+0.00(+0.46%)
May 20, 2004
0.4460
0.4553
0.4399
0.4439
21,003,328
-0.00(-0.28%)
May 19, 2004
0.4501
0.4673
0.4451
0.4452
40,338,648
+0.00(+0.57%)
May 18, 2004
0.4402
0.4443
0.4283
0.4427
30,210,204
+0.01(+1.89%)
May 17, 2004
0.4151
0.4397
0.4115
0.4344
38,366,368
+0.01(+1.87%)
May 14, 2004
0.4528
0.4528
0.4243
0.4265
34,557,532
-0.03(-5.75%)
May 13, 2004
0.4463
0.4664
0.4406
0.4525
57,868,052
+0.00(+0.74%)
May 12, 2004
0.4460
0.4511
0.4234
0.4492
39,084,356
+0.00(+0.38%)
May 11, 2004
0.4327
0.4557
0.4294
0.4475
47,082,916
+0.02(+5.35%)
May 10, 2004
0.4267
0.4362
0.4080
0.4247
49,823,524
-0.01(-3.02%)
May 07, 2004
0.4547
0.4701
0.4364
0.4380
41,069,768
-0.02(-4.15%)
May 06, 2004
0.4488
0.4607
0.4420
0.4569
44,449,564
+0.00(+0.40%)
May 05, 2004
0.4786
0.4797
0.4548
0.4551
46,831,180
-0.02(-4.60%)
May 04, 2004
0.4783
0.4862
0.4654
0.4770
42,897,572
+0.00(+0.41%)
May 03, 2004
0.4711
0.4904
0.4614
0.4751
35,198,904
+0.01(+1.39%)
Apr 30, 2004
0.5169
0.5254
0.4625
0.4686
101,711,264
-0.03(-5.94%)
Apr 29, 2004
0.4853
0.5275
0.4822
0.4982
93,531,024
-0.02(-4.26%)
Apr 28, 2004
0.5600
0.5686
0.5090
0.5203
94,231,496
-0.05(-9.33%)
Apr 27, 2004
0.5665
0.5908
0.5650
0.5739
32,079,600
+0.01(+1.31%)
Apr 26, 2004
0.5860
0.5861
0.5609
0.5665
40,774,256
-0.02(-3.56%)
Apr 23, 2004
0.5996
0.5996
0.5815
0.5874
20,926,712
-0.01(-1.38%)
Apr 22, 2004
0.5642
0.6167
0.5604
0.5956
36,127,036
+0.03(+5.67%)
Apr 21, 2004
0.5633
0.5821
0.5445
0.5636
39,441,160
-0.00(-0.22%)
Apr 20, 2004
0.5971
0.6030
0.5608
0.5649
29,411,224
-0.03(-5.23%)
Apr 19, 2004
0.5908
0.6013
0.5791
0.5961
20,931,090
+0.01(+0.99%)
Apr 16, 2004
0.5881
0.5933
0.5676
0.5902
24,869,078
+0.00(+0.45%)
Apr 15, 2004
0.6099
0.6164
0.5796
0.5876
25,466,670
-0.02(-3.65%)
Apr 14, 2004
0.6168
0.6179
0.5967
0.6099
33,117,180
-0.02(-2.91%)
Apr 13, 2004
0.6415
0.6450
0.6154
0.6281
23,056,596
-0.01(-2.05%)
Apr 12, 2004
0.6445
0.6510
0.6363
0.6413
15,215,646
-0.01(-0.79%)
Apr 08, 2004
0.6347
0.6529
0.6283
0.6464
36,930,392
+0.03(+5.40%)
Apr 07, 2004
0.6051
0.6150
0.5999
0.6133
20,615,876
+0.01(+1.09%)
Apr 06, 2004
0.6111
0.6117
0.6010
0.6067
21,977,426
-0.01(-1.48%)
Apr 05, 2004
0.6191
0.6341
0.6122
0.6158
25,707,460
-0.00(-0.55%)
Apr 02, 2004
0.5940
0.6243
0.5927
0.6192
47,378,428
+0.04(+6.56%)
Apr 01, 2004
0.5693
0.5859
0.5688
0.5811
21,710,370
+0.01(+2.19%)
Mar 31, 2004
0.5768
0.5895
0.5653
0.5686
22,610,044
-0.01(-1.37%)
Mar 30, 2004
0.5778
0.5916
0.5761
0.5765
26,399,180
+0.00(+0.76%)
Mar 29, 2004
0.5608
0.5785
0.5597
0.5722
33,495,874
+0.02(+3.49%)
Mar 26, 2004
0.5436
0.5602
0.5373
0.5529
28,947,160
+0.01(+1.49%)
Mar 25, 2004
0.5294
0.5448
0.5256
0.5448
27,020,852
+0.02(+4.03%)
Mar 24, 2004
0.5357
0.5448
0.5231
0.5236
36,845,024
-0.01(-1.71%)
Mar 23, 2004
0.5356
0.5420
0.5125
0.5328
32,335,710
+0.01(+1.74%)
Mar 22, 2004
0.5378
0.5396
0.5191
0.5236
31,114,256
-0.02(-4.34%)
Mar 19, 2004
0.5529
0.5547
0.5459
0.5474
23,930,002
-0.00(-0.04%)
Mar 18, 2004
0.5465
0.5531
0.5345
0.5476
34,465,596
-0.00(-0.31%)
Mar 17, 2004
0.5439
0.5565
0.5329
0.5493
50,278,836
+0.02(+3.53%)
Mar 16, 2004
0.5242
0.5383
0.5198
0.5306
65,599,552
+0.01(+2.38%)
Mar 15, 2004
0.5619
0.5728
0.5056
0.5183
155,978,432
-0.06(-10.14%)
Mar 12, 2004
0.5844
0.5927
0.5691
0.5768
54,168,664
+0.00(+0.02%)
Mar 11, 2004
0.5575
0.5933
0.5497
0.5766
84,862,632
+0.02(+3.44%)
Mar 10, 2004
0.5996
0.6007
0.5573
0.5575
92,014,056
-0.05(-7.64%)
Mar 09, 2004
0.6189
0.6235
0.5967
0.6036
50,721,008
-0.02(-2.63%)
Mar 08, 2004
0.6461
0.6564
0.6190
0.6199
54,280,304
-0.03(-4.70%)
Mar 05, 2004
0.6533
0.6669
0.6438
0.6505
46,912,172
-0.02(-2.43%)
Mar 04, 2004
0.6363
0.6680
0.6352
0.6667
82,157,048
+0.03(+4.62%)
Mar 03, 2004
0.6230
0.6419
0.6140
0.6373
50,591,860
+0.01(+1.90%)
Mar 02, 2004
0.6453
0.6583
0.6249
0.6254
70,058,520
-0.03(-3.98%)
Mar 01, 2004
0.6080
0.6623
0.6070
0.6513
107,938,936
+0.05(+7.54%)
Feb 27, 2004
0.5893
0.6135
0.5888
0.6056
79,545,584
+0.02(+3.66%)
Feb 26, 2004
0.5838
0.5890
0.5705
0.5843
60,599,908
+0.01(+1.93%)
Feb 25, 2004
0.5539
0.5756
0.5528
0.5732
36,472,896
+0.02(+3.48%)
Feb 24, 2004
0.5619
0.5697
0.5519
0.5539
32,348,844
-0.01(-2.16%)
Feb 23, 2004
0.5853
0.5876
0.5636
0.5661
63,224,500
-0.00(-0.82%)
Feb 20, 2004
0.5572
0.5739
0.5418
0.5708
81,141,360
+0.02(+3.16%)
Feb 19, 2004
0.5844
0.5918
0.5475
0.5533
102,002,400
-0.03(-5.85%)
Feb 18, 2004
0.5170
0.5930
0.5134
0.5877
234,193,120
+0.12(+24.60%)
Feb 17, 2004
0.4660
0.4781
0.4556
0.4717
66,365,696
+0.01(+1.15%)
Feb 13, 2004
0.4834
0.4872
0.4660
0.4663
33,999,340
-0.01(-2.88%)
Feb 12, 2004
0.4823
0.4905
0.4797
0.4801
22,780,784
-0.00(-0.61%)
Feb 11, 2004
0.4922
0.5014
0.4821
0.4831
24,847,188
-0.01(-1.63%)
Feb 10, 2004
0.4836
0.4936
0.4825
0.4911
20,344,442
+0.01(+1.61%)
Feb 09, 2004
0.4794
0.4991
0.4762
0.4833
31,427,282
+0.01(+1.98%)
Feb 06, 2004
0.4748
0.4790
0.4654
0.4740
27,903,012
+0.00(+0.31%)
Feb 05, 2004
0.4705
0.4815
0.4604
0.4725
39,154,404
+0.01(+1.42%)
Feb 04, 2004
0.5061
0.5131
0.4640
0.4659
72,945,792
-0.04(-7.90%)
Feb 03, 2004
0.5048
0.5228
0.4970
0.5058
83,435,416
-0.03(-6.46%)
Feb 02, 2004
0.5385
0.5556
0.5385
0.5408
36,713,684
+0.00(+0.79%)
Jan 30, 2004
0.5209
0.5434
0.5157
0.5365
78,501,440
+0.04(+7.70%)
Jan 29, 2004
0.5194
0.5251
0.4893
0.4982
41,881,880
-0.02(-3.17%)
Jan 28, 2004
0.5464
0.5522
0.5096
0.5145
28,923,080
-0.03(-5.02%)
Jan 27, 2004
0.5436
0.5650
0.5401
0.5417
29,870,912
-0.01(-1.43%)
Jan 26, 2004
0.5356
0.5547
0.5330
0.5496
41,317,124
+0.01(+2.38%)
Jan 23, 2004
0.5483
0.5530
0.5334
0.5368
22,152,544
-0.01(-1.61%)
Jan 22, 2004
0.5470
0.5630
0.5402
0.5456
31,841,000
+0.00(+0.15%)
Jan 21, 2004
0.5525
0.5651
0.5427
0.5448
27,592,176
-0.01(-2.41%)
Jan 20, 2004
0.5619
0.5681
0.5505
0.5582
33,482,740
-0.00(-0.14%)
Jan 16, 2004
0.5601
0.5653
0.5565
0.5590
26,442,958
+0.00(+0.43%)
Jan 15, 2004
0.5481
0.5594
0.5336
0.5566
55,486,652
+0.01(+1.31%)
Jan 14, 2004
0.5596
0.5624
0.5391
0.5495
66,293,244
+0.01(+2.21%)
Jan 13, 2004
0.5329
0.5562
0.5322
0.5376
91,425,984
+0.01(+1.31%)
Jan 12, 2004
0.5114
0.5311
0.5057
0.5306
39,245,380
+0.02(+4.52%)
Jan 09, 2004
0.5054
0.5218
0.5005
0.5077
45,563,232
-0.00(-0.13%)
Jan 08, 2004
0.5248
0.5254
0.5043
0.5083
47,604,876
-0.01(-1.24%)
Jan 07, 2004
0.4868
0.5200
0.4797
0.5147
78,932,496
+0.03(+5.35%)
Jan 06, 2004
0.4864
0.4957
0.4772
0.4886
47,590,760
-0.00(-0.16%)
Jan 05, 2004
0.4785
0.4977
0.4717
0.4894
95,820,704
+0.02(+4.74%)
Jan 02, 2004
0.4271
0.4694
0.4241
0.4672
87,642,648
+0.05(+10.81%)
Dec 31, 2003
0.4242
0.4278
0.4197
0.4217
24,035,074
-0.00(-0.22%)
Dec 30, 2003
0.4298
0.4328
0.4214
0.4226
23,994,884
-0.01(-1.36%)
Dec 29, 2003
0.4351
0.4383
0.4220
0.4284
34,643,296
-0.00(-0.27%)
Dec 26, 2003
0.4360
0.4483
0.4258
0.4295
26,159,922
-0.01(-1.47%)
Dec 24, 2003
0.4171
0.4391
0.4163
0.4359
25,995,684
+0.01(+3.50%)
Dec 23, 2003
0.4244
0.4277
0.4143
0.4212
34,950,104
+0.00(+0.05%)
Dec 22, 2003
0.4140
0.4214
0.4027
0.4210
83,002,416
+0.01(+1.40%)
Dec 19, 2003
0.4341
0.4359
0.4123
0.4151
70,758,512
-0.02(-4.09%)
Dec 18, 2003
0.4384
0.4471
0.4260
0.4328
72,661,920
-0.00(-0.89%)
Dec 17, 2003
0.4271
0.4451
0.4254
0.4367
41,126,440
+0.00(+1.03%)
Dec 16, 2003
0.4454
0.4506
0.4231
0.4323
60,959,776
-0.01(-2.95%)
Dec 15, 2003
0.4761
0.4770
0.4431
0.4454
58,670,708
-0.02(-3.44%)
Dec 12, 2003
0.4653
0.4738
0.4585
0.4613
33,001,492
-0.00(-0.57%)
Dec 11, 2003
0.4450
0.4677
0.4454
0.4639
44,309,204
+0.02(+4.26%)
Dec 10, 2003
0.4592
0.4638
0.4367
0.4450
87,441,632
-0.01(-2.13%)
Dec 09, 2003
0.4842
0.4888
0.4540
0.4547
86,979,104
-0.03(-6.26%)
Dec 08, 2003
0.5048
0.5110
0.4824
0.4850
53,793,780
-0.02(-3.91%)
Dec 05, 2003
0.5118
0.5171
0.5023
0.5048
27,488,396
-0.01(-1.36%)
Dec 04, 2003
0.5071
0.5139
0.4949
0.5118
57,618,024
+0.01(+1.73%)
Dec 03, 2003
0.5425
0.5447
0.5025
0.5031
73,042,368
-0.04(-6.75%)
Dec 02, 2003
0.5291
0.5441
0.5291
0.5395
40,555,312
+0.01(+1.16%)
Dec 01, 2003
0.5383
0.5468
0.5276
0.5334
66,222,408
+0.00(+0.11%)
Nov 28, 2003
0.5233
0.5337
0.5232
0.5328
17,729,084
+0.01(+1.61%)
Nov 26, 2003
0.5271
0.5355
0.5142
0.5243
55,657,480
+0.00(+0.44%)
Nov 25, 2003
0.5196
0.5339
0.5177
0.5220
91,313,424
+0.01(+1.65%)
Nov 24, 2003
0.4823
0.5149
0.4801
0.5136
87,451,944
+0.04(+8.60%)
Nov 21, 2003
0.4774
0.4876
0.4688
0.4729
51,758,568
-0.00(-0.93%)
Nov 20, 2003
0.4643
0.4922
0.4627
0.4774
110,092,696
+0.01(+1.95%)
Nov 19, 2003
0.4669
0.4713
0.4571
0.4683
67,035,768
+0.01(+1.49%)
Nov 18, 2003
0.4744
0.4846
0.4604
0.4614
73,340,904
-0.00(-0.47%)
Nov 17, 2003
0.4593
0.4823
0.4511
0.4636
90,842,904
-0.00(-1.05%)
Nov 14, 2003
0.4837
0.4900
0.4648
0.4685
45,880,108
-0.01(-2.59%)
Nov 13, 2003
0.4869
0.4985
0.4786
0.4809
57,280,504
-0.01(-1.59%)
Nov 12, 2003
0.4683
0.4936
0.4660
0.4887
93,292,576
+0.02(+4.98%)
Nov 11, 2003
0.4825
0.4897
0.4625
0.4655
87,619,952
-0.02(-3.98%)
Nov 10, 2003
0.5034
0.5082
0.4825
0.4848
78,579,632
-0.01(-1.85%)
Nov 07, 2003
0.4797
0.5088
0.4660
0.4940
162,196,752
+0.01(+3.07%)
Nov 06, 2003
0.5027
0.5061
0.4758
0.4792
102,674,528
-0.02(-4.07%)
Nov 05, 2003
0.5196
0.5296
0.4961
0.4995
95,476,616
-0.02(-3.14%)
Nov 04, 2003
0.5134
0.5394
0.5082
0.5158
143,512,992
-0.00(-0.59%)
Nov 03, 2003
0.5292
0.5339
0.5139
0.5188
102,603,120
-0.00(-0.04%)
Oct 31, 2003
0.5209
0.5419
0.5118
0.5191
183,553,456
-0.01(-1.71%)
Oct 30, 2003
0.5784
0.5890
0.5234
0.5281
217,958,272
-0.05(-8.68%)
Oct 29, 2003
0.6024
0.6189
0.5598
0.5784
432,789,056
-0.17(-22.60%)
Oct 27, 2003
0.7647
0.7647
0.7326
0.7473
103,906,816
+0.01(+1.36%)
Oct 24, 2003
0.6852
0.7477
0.6841
0.7372
171,758,832
+0.07(+9.78%)
Oct 23, 2003
0.6818
0.7017
0.6413
0.6715
150,983,168
-0.01(-2.10%)
Oct 22, 2003
0.6726
0.7091
0.6675
0.6859
152,020,752
+0.01(+0.94%)
Oct 21, 2003
0.7758
0.7945
0.6785
0.6795
224,637,440
-0.09(-11.92%)
Oct 20, 2003
0.7406
0.7749
0.7240
0.7715
99,477,232
+0.04(+5.70%)
Oct 17, 2003
0.7645
0.7679
0.7245
0.7299
88,187,352
-0.04(-4.84%)
Oct 16, 2003
0.7325
0.7692
0.7149
0.7670
96,310,464
+0.03(+4.71%)
Oct 15, 2003
0.7880
0.7892
0.7207
0.7325
96,404,048
-0.05(-5.95%)
Oct 14, 2003
0.7911
0.8014
0.7739
0.7789
66,538,432
-0.02(-2.57%)
Oct 13, 2003
0.8168
0.8183
0.7858
0.7995
59,979,000
-0.00(-0.38%)
Oct 10, 2003
0.7835
0.8057
0.7698
0.8025
93,579,792
+0.03(+3.54%)
Oct 09, 2003
0.7966
0.8223
0.7652
0.7751
124,666,552
+0.00(+0.03%)
Oct 08, 2003
0.7538
0.7823
0.7354
0.7749
86,743,456
+0.02(+3.05%)
Oct 07, 2003
0.7514
0.7696
0.7345
0.7519
79,753,624
-0.00(-0.53%)
Oct 06, 2003
0.7167
0.7561
0.7128
0.7559
65,054,056
+0.05(+7.00%)
Oct 03, 2003
0.6995
0.7172
0.6852
0.7065
102,468,808
+0.03(+4.87%)
Oct 02, 2003
0.6269
0.6825
0.6265
0.6737
102,450,224
+0.05(+7.49%)
Oct 01, 2003
0.6465
0.6550
0.5996
0.6268
144,413,168
-0.01(-1.75%)
Sep 30, 2003
0.6715
0.6806
0.6366
0.6380
119,649,288
-0.04(-5.94%)
Sep 29, 2003
0.6276
0.6805
0.5913
0.6783
190,565,472
+0.06(+10.12%)
Sep 26, 2003
0.6978
0.7099
0.5953
0.6159
152,365,056
-0.09(-12.78%)
Sep 25, 2003
0.7441
0.7498
0.7041
0.7061
94,095,800
-0.03(-4.54%)
Sep 24, 2003
0.7718
0.7894
0.7398
0.7397
78,959,504
-0.03(-4.16%)
Sep 23, 2003
0.7582
0.7829
0.7429
0.7718
53,913,536
+0.02(+2.33%)
Sep 22, 2003
0.7137
0.7556
0.7087
0.7542
57,837,820
+0.03(+3.51%)
Sep 19, 2003
0.7349
0.7404
0.7207
0.7286
31,316,388
-0.00(-0.58%)
Sep 18, 2003
0.6995
0.7371
0.6967
0.7329
40,900,164
+0.03(+4.65%)
Sep 17, 2003
0.7103
0.7184
0.6921
0.7003
45,207,172
-0.01(-1.59%)
Sep 16, 2003
0.7040
0.7127
0.6875
0.7116
58,002,368
+0.01(+2.08%)
Sep 15, 2003
0.6816
0.7008
0.6808
0.6971
42,359,080
+0.02(+3.02%)
Sep 12, 2003
0.6699
0.6811
0.6624
0.6767
27,005,528
+0.01(+1.02%)
Sep 11, 2003
0.6625
0.6733
0.6413
0.6698
42,606,436
+0.01(+1.23%)
Sep 10, 2003
0.6584
0.6855
0.6546
0.6617
61,379,184
+0.00(+0.21%)
Sep 09, 2003
0.6469
0.6789
0.6455
0.6604
54,744,368
+0.01(+1.15%)
Sep 08, 2003
0.6367
0.6550
0.6264
0.6528
39,007,744
+0.02(+2.90%)
Sep 05, 2003
0.6391
0.6498
0.6247
0.6344
28,973,494
-0.00(-0.73%)
Sep 04, 2003
0.6281
0.6511
0.6244
0.6391
39,301,068
+0.01(+1.19%)
Sep 03, 2003
0.6575
0.6653
0.6297
0.6316
63,342,708
-0.02(-3.49%)
Sep 02, 2003
0.5846
0.6575
0.5802
0.6544
98,462,808
+0.07(+12.35%)
Aug 29, 2003
0.5669
0.5899
0.5648
0.5825
26,939,858
+0.01(+2.00%)
Aug 28, 2003
0.5613
0.5813
0.5499
0.5710
30,251,796
+0.01(+2.21%)
Aug 27, 2003
0.5619
0.5681
0.5516
0.5587
23,735,182
-0.00(-0.10%)
Aug 26, 2003
0.5236
0.5600
0.5179
0.5593
51,066,868
+0.03(+5.27%)
Aug 25, 2003
0.5425
0.5442
0.5252
0.5313
30,127,024
-0.02(-2.76%)
Aug 22, 2003
0.5594
0.5651
0.5416
0.5464
40,975,640
-0.01(-1.54%)
Aug 21, 2003
0.5927
0.5927
0.5539
0.5549
78,149,016
-0.03(-5.10%)
Aug 20, 2003
0.5302
0.5879
0.5266
0.5847
67,074,928
+0.04(+6.53%)
Aug 19, 2003
0.5602
0.5672
0.5408
0.5489
45,725,744
-0.00(-0.41%)
Aug 18, 2003
0.5138
0.5596
0.5118
0.5512
57,690,744
+0.04(+8.40%)
Aug 15, 2003
0.5062
0.5191
0.4921
0.5085
15,301,017
+0.00(+0.25%)
Aug 14, 2003
0.5184
0.5188
0.5006
0.5072
28,575,032
-0.01(-1.99%)
Aug 13, 2003
0.5185
0.5260
0.5122
0.5175
32,988,028
-0.00(-0.13%)
Aug 12, 2003
0.5094
0.5195
0.4968
0.5182
30,021,952
+0.00(+0.93%)
Aug 11, 2003
0.5195
0.5290
0.5006
0.5134
59,897,240
+0.00(+0.36%)
Aug 08, 2003
0.4910
0.5134
0.4433
0.5115
128,202,384
+0.03(+5.86%)
Aug 07, 2003
0.4882
0.4967
0.4607
0.4832
70,036,632
-0.02(-4.58%)
Aug 06, 2003
0.5356
0.5385
0.4963
0.5064
51,246,368
-0.02(-4.23%)
Aug 05, 2003
0.5383
0.5619
0.5219
0.5288
52,901,240
-0.01(-0.96%)
Aug 04, 2003
0.5450
0.5471
0.5163
0.5339
53,001,932
-0.02(-2.87%)
Aug 01, 2003
0.5763
0.5809
0.5665
0.5497
39,874,624
-0.03(-4.62%)
Jul 31, 2003
0.5750
0.5854
0.5596
0.5763
57,066,884
+0.00(+0.52%)
Jul 30, 2003
0.5745
0.5809
0.5573
0.5733
52,704,232
-0.01(-1.10%)
Jul 29, 2003
0.5875
0.5963
0.5618
0.5797
196,868,704
+0.07(+14.30%)
Jul 28, 2003
0.4933
0.5159
0.4854
0.5072
96,271,632
+0.03(+5.56%)
Jul 25, 2003
0.4710
0.4823
0.4466
0.4805
57,331,748
+0.01(+2.99%)
Jul 24, 2003
0.4311
0.4680
0.4226
0.4665
89,345,680
+0.06(+14.56%)
Jul 23, 2003
0.4032
0.4140
0.3968
0.4072
51,436,808
-0.02(-5.04%)
Jul 22, 2003
0.4446
0.4479
0.4131
0.4289
34,049,688
-0.01(-1.96%)
Jul 21, 2003
0.4443
0.4573
0.4308
0.4374
39,554,988
-0.01(-1.36%)
Jul 18, 2003
0.4090
0.4450
0.4008
0.4435
48,588,936
+0.04(+11.29%)
Jul 17, 2003
0.4149
0.4313
0.3872
0.3985
70,036,632
-0.04(-9.26%)
Jul 16, 2003
0.4475
0.4475
0.4260
0.4391
25,668,058
-0.00(-0.57%)
Jul 15, 2003
0.4604
0.4619
0.4375
0.4416
38,515,220
-0.01(-3.28%)
Jul 14, 2003
0.4723
0.4759
0.4512
0.4566
45,432,420
+0.00(+0.35%)
Jul 11, 2003
0.4373
0.4557
0.4163
0.4550
54,769,892
+0.02(+4.59%)
Jul 10, 2003
0.4617
0.4758
0.4331
0.4350
63,110,676
-0.04(-8.22%)
Jul 09, 2003
0.4453
0.4765
0.4397
0.4740
58,108,840
+0.03(+7.10%)
Jul 08, 2003
0.4466
0.4561
0.4357
0.4426
76,329,968
-0.00(-1.02%)
Jul 07, 2003
0.4359
0.4477
0.4235
0.4471
38,548,056
+0.02(+4.04%)
Jul 03, 2003
0.4159
0.4325
0.4083
0.4298
20,773,484
+0.01(+1.98%)
Jul 02, 2003
0.4456
0.4499
0.4195
0.4214
56,195,664
-0.01(-3.25%)
Jul 01, 2003
0.4193
0.4356
0.3968
0.4356
65,663,032
+0.02(+4.58%)
Jun 30, 2003
0.3968
0.4266
0.3884
0.4165
68,454,736
+0.03(+7.26%)
Jun 27, 2003
0.4034
0.4157
0.3826
0.3883
55,795,080
-0.01(-2.47%)
Jun 26, 2003
0.3619
0.4014
0.3614
0.3981
48,831,916
+0.04(+10.49%)
Jun 25, 2003
0.3461
0.3659
0.3440
0.3603
30,932,570
+0.01(+3.95%)
Jun 24, 2003
0.3327
0.3537
0.3244
0.3466
30,181,748
+0.01(+2.78%)
Jun 23, 2003
0.3593
0.3666
0.3217
0.3373
51,217,908
-0.02(-6.28%)
Jun 20, 2003
0.3528
0.3762
0.3421
0.3599
57,959,988
+0.01(+3.65%)
Jun 19, 2003
0.3778
0.3890
0.3383
0.3472
60,256,236
-0.03(-8.52%)
Jun 18, 2003
0.3923
0.3997
0.3741
0.3795
64,244,568
-0.03(-8.05%)
Jun 17, 2003
0.4170
0.4203
0.4026
0.4127
29,783,352
+0.00(+1.01%)
Jun 16, 2003
0.3884
0.4093
0.3664
0.4086
43,116,472
+0.02(+6.17%)
Jun 13, 2003
0.3970
0.4021
0.3796
0.3849
19,976,692
-0.01(-3.30%)
Jun 12, 2003
0.3969
0.4052
0.3867
0.3980
33,252,896
+0.01(+1.48%)
Jun 11, 2003
0.3800
0.3940
0.3700
0.3922
28,237,928
+0.01(+3.90%)
Jun 10, 2003
0.3729
0.3843
0.3660
0.3775
25,970,138
+0.01(+2.48%)
Jun 09, 2003
0.3707
0.3788
0.3564
0.3683
26,955,882
-0.00(-0.65%)
Jun 06, 2003
0.3986
0.3986
0.3655
0.3707
37,580,524
-0.02(-4.59%)
Jun 05, 2003
0.3800
0.3986
0.3780
0.3885
40,161,340
+0.00(+0.83%)
Jun 04, 2003
0.3810
0.3940
0.3519
0.3853
67,162,488
+0.01(+2.52%)
Jun 03, 2003
0.3351
0.3793
0.3326
0.3759
57,811,136
+0.04(+10.44%)
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
.