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
)
98.57
-6.16 (-5.88%)
Streaming Delayed Price
Updated: 1:13 PM EDT, May 21, 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 (%)
Feb 28, 2005
1.703
1.745
1.694
1.734
56,986,044
+0.03(+1.60%)
Feb 25, 2005
1.697
1.716
1.677
1.707
53,099,520
+0.03(+1.80%)
Feb 24, 2005
1.667
1.694
1.610
1.677
76,095,608
+0.01(+0.42%)
Feb 23, 2005
1.731
1.772
1.667
1.670
184,076,384
+0.01(+0.57%)
Feb 22, 2005
1.701
1.708
1.661
1.661
281,807,296
+0.02(+1.42%)
Feb 18, 2005
1.631
1.655
1.616
1.637
70,858,096
+0.02(+1.44%)
Feb 17, 2005
1.629
1.644
1.604
1.614
53,001,624
+0.00(+0.00%)
Feb 16, 2005
1.656
1.656
1.602
1.614
68,214,872
-0.04(-2.18%)
Feb 15, 2005
1.647
1.671
1.627
1.650
57,103,524
+0.01(+0.80%)
Feb 14, 2005
1.573
1.683
1.547
1.637
102,381,048
+0.05(+3.43%)
Feb 11, 2005
1.577
1.614
1.534
1.582
90,349,464
-0.01(-0.44%)
Feb 10, 2005
1.625
1.643
1.575
1.589
102,204,832
-0.03(-1.62%)
Feb 09, 2005
1.687
1.703
1.585
1.616
107,138,856
-0.07(-4.10%)
Feb 08, 2005
1.583
1.690
1.582
1.685
145,955,152
-0.02(-1.06%)
Feb 07, 2005
1.739
1.757
1.665
1.703
115,636,344
-0.07(-4.18%)
Feb 04, 2005
1.849
1.849
1.761
1.777
83,633,704
-0.01(-0.59%)
Feb 03, 2005
1.806
1.816
1.774
1.788
101,705,552
+0.01(+0.44%)
Feb 02, 2005
1.798
1.814
1.761
1.780
101,284,592
+0.05(+3.17%)
Feb 01, 2005
1.728
1.757
1.708
1.725
63,506,008
+0.00(+0.17%)
Jan 31, 2005
1.696
1.766
1.696
1.722
109,742,928
+0.04(+2.33%)
Jan 28, 2005
1.746
1.781
1.657
1.683
169,538,624
-0.09(-5.22%)
Jan 27, 2005
1.823
1.825
1.745
1.776
99,590,968
-0.04(-2.42%)
Jan 26, 2005
1.811
1.839
1.796
1.820
61,087,944
+0.01(+0.41%)
Jan 25, 2005
1.757
1.830
1.748
1.813
108,010,144
+0.07(+3.84%)
Jan 24, 2005
1.828
1.859
1.687
1.746
157,135,024
-0.09(-5.15%)
Jan 21, 2005
1.951
1.957
1.817
1.840
162,813,072
-0.11(-5.46%)
Jan 20, 2005
2.023
2.058
1.909
1.947
200,767,872
-0.12(-5.63%)
Jan 19, 2005
2.097
2.148
2.053
2.063
69,595,224
-0.02(-1.08%)
Jan 18, 2005
2.059
2.101
2.049
2.085
72,091,608
-0.01(-0.27%)
Jan 14, 2005
2.069
2.121
2.069
2.091
59,364,952
+0.01(+0.63%)
Jan 13, 2005
2.035
2.111
2.035
2.078
70,799,360
+0.03(+1.70%)
Jan 12, 2005
2.044
2.062
1.982
2.043
100,041,296
+0.00(+0.06%)
Jan 11, 2005
2.087
2.109
2.023
2.042
137,555,568
-0.08(-3.63%)
Jan 10, 2005
2.125
2.145
2.087
2.119
65,346,480
-0.00(-0.15%)
Jan 07, 2005
2.105
2.150
2.105
2.122
51,826,856
+0.00(+0.10%)
Jan 06, 2005
2.092
2.133
2.054
2.120
74,793,576
+0.03(+1.23%)
Jan 05, 2005
2.116
2.164
2.092
2.094
82,233,768
-0.02(-1.16%)
Jan 04, 2005
2.147
2.155
2.107
2.119
62,840,308
-0.02(-1.16%)
Jan 03, 2005
2.192
2.198
2.121
2.143
79,326,224
-0.02(-0.87%)
Dec 31, 2004
2.195
2.221
2.150
2.162
71,455,272
-0.04(-1.89%)
Dec 30, 2004
2.220
2.226
2.195
2.204
47,225,680
+0.01(+0.45%)
Dec 29, 2004
2.187
2.231
2.178
2.194
62,487,876
+0.02(+0.81%)
Dec 28, 2004
2.144
2.196
2.107
2.177
55,576,324
+0.05(+2.36%)
Dec 27, 2004
2.085
2.144
2.084
2.126
48,185,076
+0.05(+2.44%)
Dec 23, 2004
2.053
2.078
2.041
2.076
22,036,692
+0.01(+0.32%)
Dec 22, 2004
2.042
2.074
2.017
2.069
71,435,696
+0.01(+0.68%)
Dec 21, 2004
2.017
2.062
1.995
2.055
72,081,816
+0.06(+2.91%)
Dec 20, 2004
2.043
2.059
1.985
1.997
79,130,424
-0.04(-1.99%)
Dec 17, 2004
2.037
2.072
2.034
2.038
53,060,364
-0.01(-0.40%)
Dec 16, 2004
2.114
2.114
2.039
2.046
60,285,188
-0.05(-2.57%)
Dec 15, 2004
2.085
2.153
2.074
2.100
59,384,532
+0.03(+1.36%)
Dec 14, 2004
2.063
2.104
2.053
2.072
53,696,696
+0.00(+0.12%)
Dec 13, 2004
2.104
2.104
2.008
2.069
98,279,144
-0.03(-1.48%)
Dec 10, 2004
2.092
2.169
2.074
2.100
85,307,752
+0.01(+0.67%)
Dec 09, 2004
2.029
2.113
2.007
2.086
105,660,608
+0.03(+1.67%)
Dec 08, 2004
2.058
2.063
2.007
2.052
83,232,328
-0.01(-0.55%)
Dec 07, 2004
2.186
2.227
2.054
2.063
118,622,216
-0.13(-5.98%)
Dec 06, 2004
2.177
2.210
2.145
2.195
42,693,032
+0.02(+1.07%)
Dec 03, 2004
2.197
2.213
2.171
2.171
54,333,028
-0.02(-0.91%)
Dec 02, 2004
2.227
2.277
2.161
2.191
96,301,624
-0.04(-1.69%)
Dec 01, 2004
2.186
2.269
2.186
2.229
148,735,440
+0.07(+3.08%)
Nov 30, 2004
2.141
2.166
2.133
2.162
46,511,028
+0.02(+0.70%)
Nov 29, 2004
2.150
2.192
2.141
2.147
49,810,172
-0.02(-0.87%)
Nov 26, 2004
2.128
2.175
2.125
2.166
23,798,846
+0.01(+0.34%)
Nov 24, 2004
2.146
2.180
2.139
2.159
52,472,980
+0.01(+0.34%)
Nov 23, 2004
2.110
2.175
2.106
2.151
67,314,216
+0.04(+2.13%)
Nov 22, 2004
2.134
2.139
2.033
2.106
74,725,048
-0.04(-1.64%)
Nov 19, 2004
2.182
2.200
2.139
2.141
124,212,152
-0.00(-0.08%)
Nov 18, 2004
2.115
2.153
2.085
2.143
78,190,608
+0.00(+0.21%)
Nov 17, 2004
2.117
2.159
2.111
2.139
108,196,152
+0.02(+0.94%)
Nov 16, 2004
2.096
2.134
2.096
2.119
72,639,832
-0.03(-1.37%)
Nov 15, 2004
2.090
2.183
2.089
2.148
99,914,032
+0.03(+1.21%)
Nov 12, 2004
2.080
2.135
2.077
2.122
116,155,200
+0.03(+1.43%)
Nov 11, 2004
2.063
2.115
2.063
2.092
151,055,600
+0.02(+1.17%)
Nov 10, 2004
2.092
2.108
2.065
2.068
98,621,784
-0.02(-1.13%)
Nov 09, 2004
2.119
2.164
2.088
2.092
175,108,992
-0.03(-1.29%)
Nov 08, 2004
2.073
2.145
2.045
2.119
281,944,352
+0.13(+6.38%)
Nov 05, 2004
2.043
2.058
1.944
1.992
129,909,776
-0.05(-2.52%)
Nov 04, 2004
1.911
2.058
1.859
2.044
285,468,672
+0.05(+2.42%)
Nov 03, 2004
1.975
2.028
1.972
1.996
230,920,256
+0.03(+1.54%)
Nov 02, 2004
1.960
1.976
1.951
1.965
116,106,256
+0.02(+0.92%)
Nov 01, 2004
1.895
1.956
1.870
1.947
164,829,760
+0.05(+2.47%)
Oct 29, 2004
1.834
1.901
1.826
1.900
96,565,944
+0.02(+0.98%)
Oct 28, 2004
1.868
1.909
1.859
1.882
92,650,048
-0.01(-0.52%)
Oct 27, 2004
1.828
1.974
1.814
1.892
527,157,632
+0.22(+13.31%)
Oct 26, 2004
1.619
1.669
1.619
1.669
87,490,856
+0.04(+2.61%)
Oct 25, 2004
1.618
1.645
1.611
1.627
87,833,496
-0.01(-0.45%)
Oct 22, 2004
1.714
1.724
1.622
1.634
100,472,048
-0.06(-3.29%)
Oct 21, 2004
1.694
1.725
1.685
1.690
121,745,144
+0.02(+1.15%)
Oct 20, 2004
1.675
1.678
1.632
1.671
121,794,088
-0.03(-1.73%)
Oct 19, 2004
1.708
1.734
1.673
1.700
89,272,592
+0.02(+0.95%)
Oct 18, 2004
1.653
1.698
1.638
1.684
85,552,488
+0.03(+1.78%)
Oct 15, 2004
1.698
1.721
1.625
1.655
122,959,072
-0.04(-2.34%)
Oct 14, 2004
1.748
1.757
1.670
1.694
191,056,464
-0.05(-2.77%)
Oct 13, 2004
1.785
1.802
1.721
1.743
214,874,880
+0.01(+0.52%)
Oct 12, 2004
1.657
1.750
1.653
1.734
197,821,168
+0.06(+3.49%)
Oct 11, 2004
1.622
1.701
1.610
1.675
168,745,664
+0.08(+4.91%)
Oct 08, 2004
1.639
1.662
1.576
1.597
73,990,816
-0.05(-3.24%)
Oct 07, 2004
1.674
1.716
1.636
1.650
180,933,872
-0.01(-0.86%)
Oct 06, 2004
1.596
1.673
1.572
1.665
123,840,144
+0.07(+4.25%)
Oct 05, 2004
1.594
1.629
1.580
1.597
59,590,116
-0.00(-0.05%)
Oct 04, 2004
1.594
1.633
1.585
1.598
85,621,016
+0.03(+2.20%)
Oct 01, 2004
1.569
1.591
1.508
1.563
94,921,264
+0.01(+0.84%)
Sep 30, 2004
1.549
1.588
1.522
1.550
59,795,700
+0.01(+0.80%)
Sep 29, 2004
1.495
1.578
1.487
1.538
110,849,168
+0.05(+3.12%)
Sep 28, 2004
1.490
1.505
1.462
1.491
101,627,240
+0.01(+0.58%)
Sep 27, 2004
1.548
1.565
1.470
1.483
130,702,752
-0.08(-4.93%)
Sep 24, 2004
1.549
1.598
1.549
1.560
80,422,672
+0.00(+0.05%)
Sep 23, 2004
1.561
1.576
1.542
1.559
95,381,384
+0.01(+0.69%)
Sep 22, 2004
1.576
1.621
1.542
1.548
105,523,552
-0.04(-2.57%)
Sep 21, 2004
1.617
1.626
1.583
1.589
88,929,952
-0.01(-0.33%)
Sep 20, 2004
1.582
1.645
1.552
1.594
184,937,872
+0.00(+0.08%)
Sep 17, 2004
1.594
1.634
1.569
1.593
115,499,288
-0.00(-0.05%)
Sep 16, 2004
1.576
1.674
1.576
1.594
160,414,592
+0.02(+1.59%)
Sep 15, 2004
1.579
1.638
1.548
1.569
159,190,880
-0.04(-2.29%)
Sep 14, 2004
1.460
1.614
1.450
1.606
284,342,848
+0.14(+9.32%)
Sep 13, 2004
1.447
1.511
1.444
1.469
93,276,592
+0.02(+1.24%)
Sep 10, 2004
1.399
1.461
1.397
1.451
100,168,568
+0.06(+4.47%)
Sep 09, 2004
1.423
1.437
1.359
1.389
212,936,512
-0.07(-4.98%)
Sep 08, 2004
1.442
1.491
1.438
1.462
71,200,744
+0.01(+0.53%)
Sep 07, 2004
1.455
1.490
1.447
1.454
69,262,376
-0.00(-0.25%)
Sep 03, 2004
1.499
1.511
1.444
1.457
53,872,912
-0.05(-3.02%)
Sep 02, 2004
1.471
1.511
1.462
1.503
49,741,644
+0.03(+2.22%)
Sep 01, 2004
1.460
1.487
1.450
1.470
86,707,680
+0.01(+0.62%)
Aug 31, 2004
1.464
1.490
1.447
1.461
73,344,696
-0.00(-0.20%)
Aug 30, 2004
1.475
1.502
1.461
1.464
69,614,800
-0.01(-0.72%)
Aug 27, 2004
1.471
1.481
1.446
1.475
49,663,324
+0.01(+0.70%)
Aug 26, 2004
1.433
1.500
1.431
1.464
116,272,680
-0.02(-1.13%)
Aug 25, 2004
1.369
1.495
1.368
1.481
155,940,688
+0.13(+9.78%)
Aug 24, 2004
1.377
1.392
1.344
1.349
38,170,176
-0.02(-1.67%)
Aug 23, 2004
1.399
1.419
1.361
1.372
69,810,600
-0.02(-1.09%)
Aug 20, 2004
1.365
1.399
1.361
1.387
56,888,148
+0.02(+1.65%)
Aug 19, 2004
1.386
1.403
1.332
1.365
106,913,696
+1.03(+308.69%)
Aug 17, 2004
0.3252
0.3346
0.3235
0.3339
16,520,177
+0.01(+3.06%)
Aug 16, 2004
0.3068
0.3253
0.3046
0.3240
35,852,456
+0.02(+5.70%)
Aug 13, 2004
0.3125
0.3186
0.2875
0.3065
94,519,888
-0.01(-4.00%)
Aug 12, 2004
0.3259
0.3355
0.3189
0.3193
22,411,150
-0.01(-2.19%)
Aug 11, 2004
0.3167
0.3330
0.3098
0.3265
32,844,560
+0.00(+0.16%)
Aug 10, 2004
0.3234
0.3453
0.3116
0.3260
56,983,600
+0.01(+2.04%)
Aug 09, 2004
0.3300
0.3358
0.3181
0.3194
17,040,160
-0.01(-2.03%)
Aug 06, 2004
0.3249
0.3412
0.3183
0.3261
26,248,726
-0.01(-1.60%)
Aug 05, 2004
0.3355
0.3417
0.3291
0.3314
23,233,488
-0.00(-0.76%)
Aug 04, 2004
0.3386
0.3521
0.3339
0.3339
37,413,920
-0.01(-2.10%)
Aug 03, 2004
0.3717
0.3723
0.3411
0.3411
98,969,320
-0.05(-12.27%)
Aug 02, 2004
0.3751
0.3908
0.3729
0.3888
40,135,464
+0.01(+2.17%)
Jul 30, 2004
0.3853
0.3905
0.3745
0.3805
29,824,426
-0.00(-0.90%)
Jul 29, 2004
0.3830
0.3899
0.3754
0.3840
60,299,872
+0.02(+5.56%)
Jul 28, 2004
0.3385
0.3688
0.3381
0.3637
75,246,352
+0.03(+7.88%)
Jul 27, 2004
0.3366
0.3431
0.3252
0.3372
43,020,988
+0.00(+0.30%)
Jul 26, 2004
0.3403
0.3490
0.3274
0.3362
29,060,828
-0.00(-1.44%)
Jul 23, 2004
0.3417
0.3528
0.3337
0.3411
40,979,828
-0.00(-0.83%)
Jul 22, 2004
0.3277
0.3499
0.3131
0.3439
43,738,088
+0.01(+4.37%)
Jul 21, 2004
0.3386
0.3473
0.3295
0.3295
42,369,972
-0.01(-1.53%)
Jul 20, 2004
0.3280
0.3470
0.3241
0.3346
43,437,052
+0.01(+2.28%)
Jul 19, 2004
0.3330
0.3429
0.3126
0.3272
55,375,636
-0.00(-1.26%)
Jul 16, 2004
0.3492
0.3537
0.3281
0.3314
36,694,372
-0.02(-4.98%)
Jul 15, 2004
0.3536
0.3567
0.3455
0.3487
22,320,596
-0.00(-0.96%)
Jul 14, 2004
0.3345
0.3575
0.3287
0.3521
45,637,296
+0.02(+4.45%)
Jul 13, 2004
0.3476
0.3499
0.3326
0.3371
20,411,596
-0.01(-2.02%)
Jul 12, 2004
0.3371
0.3450
0.3346
0.3440
20,570,680
+0.00(+0.90%)
Jul 09, 2004
0.3472
0.3472
0.3310
0.3410
25,284,438
+0.00(+1.15%)
Jul 08, 2004
0.3372
0.3512
0.3369
0.3371
61,105,076
-0.00(-0.84%)
Jul 07, 2004
0.3332
0.3453
0.3087
0.3399
214,965,440
-0.05(-11.75%)
Jul 06, 2004
0.3979
0.3982
0.3800
0.3852
45,877,144
-0.01(-2.96%)
Jul 02, 2004
0.4014
0.4053
0.3914
0.3969
28,544,420
-0.01(-1.32%)
Jul 01, 2004
0.4152
0.4211
0.3906
0.4023
77,806,368
-0.02(-4.74%)
Jun 30, 2004
0.4386
0.4402
0.4144
0.4223
53,449,504
-0.01(-3.25%)
Jun 29, 2004
0.4400
0.4493
0.4322
0.4365
22,866,372
-0.00(-0.63%)
Jun 28, 2004
0.4374
0.4550
0.4372
0.4392
30,238,044
+0.00(+0.49%)
Jun 25, 2004
0.4403
0.4458
0.4341
0.4371
22,391,570
-0.00(-0.19%)
Jun 24, 2004
0.4337
0.4482
0.4330
0.4379
26,963,376
+0.01(+1.16%)
Jun 23, 2004
0.4310
0.4392
0.4256
0.4329
33,566,552
+0.00(+0.90%)
Jun 22, 2004
0.4117
0.4372
0.4117
0.4290
28,236,042
+0.01(+3.07%)
Jun 21, 2004
0.4244
0.4262
0.4127
0.4163
27,477,338
-0.01(-1.21%)
Jun 18, 2004
0.4331
0.4419
0.4178
0.4214
40,874,588
-0.01(-2.57%)
Jun 17, 2004
0.4439
0.4440
0.4316
0.4325
23,040,140
-0.01(-2.53%)
Jun 16, 2004
0.4394
0.4505
0.4372
0.4437
26,921,770
+0.00(+0.53%)
Jun 15, 2004
0.4495
0.4502
0.4366
0.4414
54,903,280
-0.01(-2.22%)
Jun 14, 2004
0.4607
0.4630
0.4443
0.4514
26,229,146
-0.02(-3.30%)
Jun 10, 2004
0.4649
0.4734
0.4537
0.4668
24,895,296
+0.00(+0.29%)
Jun 09, 2004
0.4760
0.4852
0.4601
0.4655
26,841,006
-0.02(-3.41%)
Jun 08, 2004
0.4775
0.4886
0.4752
0.4819
23,652,000
-0.00(-0.49%)
Jun 07, 2004
0.4812
0.4957
0.4660
0.4843
48,052,912
+0.01(+1.76%)
Jun 04, 2004
0.4730
0.4859
0.4679
0.4759
34,506,368
+0.01(+3.19%)
Jun 03, 2004
0.4700
0.4830
0.4581
0.4612
41,138,912
-0.01(-2.69%)
Jun 02, 2004
0.4904
0.4995
0.4699
0.4740
100,848,952
-0.02(-4.15%)
Jun 01, 2004
0.4574
0.4998
0.4564
0.4945
87,762,528
+0.03(+7.46%)
May 28, 2004
0.4391
0.4619
0.4382
0.4602
52,404,448
+0.02(+4.52%)
May 27, 2004
0.4433
0.4521
0.4295
0.4403
41,547,636
-0.00(-0.58%)
May 26, 2004
0.4418
0.4497
0.4296
0.4428
51,954,124
+0.00(+0.14%)
May 25, 2004
0.4137
0.4533
0.4117
0.4422
75,486,200
+0.03(+6.60%)
May 24, 2004
0.4083
0.4218
0.4071
0.4148
43,835,984
+0.02(+3.99%)
May 21, 2004
0.3991
0.4037
0.3953
0.3989
17,173,642
+0.00(+0.46%)
May 20, 2004
0.3989
0.4073
0.3935
0.3970
23,483,126
-0.00(-0.28%)
May 19, 2004
0.4026
0.4180
0.3981
0.3982
45,101,308
+0.00(+0.57%)
May 18, 2004
0.3937
0.3974
0.3831
0.3959
33,777,032
+0.01(+1.89%)
May 17, 2004
0.3713
0.3933
0.3680
0.3886
42,896,172
+0.01(+1.87%)
May 14, 2004
0.4050
0.4050
0.3795
0.3814
38,637,636
-0.02(-5.75%)
May 13, 2004
0.3992
0.4172
0.3941
0.4047
64,700,356
+0.00(+0.74%)
May 12, 2004
0.3989
0.4035
0.3787
0.4017
43,698,928
+0.00(+0.38%)
May 11, 2004
0.3870
0.4076
0.3841
0.4002
52,641,852
+0.02(+5.35%)
May 10, 2004
0.3816
0.3901
0.3649
0.3799
55,706,036
-0.01(-3.02%)
May 07, 2004
0.4067
0.4204
0.3903
0.3917
45,918,752
-0.02(-4.15%)
May 06, 2004
0.4014
0.4121
0.3953
0.4087
49,697,588
+0.00(+0.40%)
May 05, 2004
0.4281
0.4290
0.4068
0.4071
52,360,396
-0.02(-4.60%)
May 04, 2004
0.4278
0.4348
0.4163
0.4267
47,962,356
+0.00(+0.41%)
May 03, 2004
0.4214
0.4386
0.4127
0.4249
39,354,732
+0.01(+1.39%)
Apr 30, 2004
0.4623
0.4699
0.4137
0.4191
113,720,008
-0.03(-5.94%)
Apr 29, 2004
0.4340
0.4718
0.4313
0.4456
104,573,944
-0.02(-4.26%)
Apr 28, 2004
0.5008
0.5086
0.4553
0.4654
105,357,128
-0.05(-9.33%)
Apr 27, 2004
0.5067
0.5284
0.5053
0.5133
35,867,140
+0.01(+1.31%)
Apr 26, 2004
0.5241
0.5242
0.5016
0.5067
45,588,348
-0.02(-3.56%)
Apr 23, 2004
0.5363
0.5363
0.5201
0.5253
23,397,466
-0.01(-1.38%)
Apr 22, 2004
0.5046
0.5516
0.5012
0.5327
40,392,444
+0.03(+5.67%)
Apr 21, 2004
0.5038
0.5206
0.4870
0.5041
44,097,860
-0.00(-0.22%)
Apr 20, 2004
0.5340
0.5393
0.5015
0.5052
32,883,718
-0.03(-5.23%)
Apr 19, 2004
0.5284
0.5378
0.5180
0.5331
23,402,360
+0.01(+0.99%)
Apr 16, 2004
0.5260
0.5307
0.5077
0.5279
27,805,294
+0.00(+0.45%)
Apr 15, 2004
0.5455
0.5513
0.5184
0.5255
28,473,444
-0.02(-3.65%)
Apr 14, 2004
0.5517
0.5526
0.5337
0.5455
37,027,224
-0.02(-2.91%)
Apr 13, 2004
0.5738
0.5769
0.5504
0.5618
25,778,818
-0.01(-2.05%)
Apr 12, 2004
0.5764
0.5822
0.5691
0.5736
17,012,112
-0.00(-0.80%)
Apr 08, 2004
0.5676
0.5840
0.5619
0.5782
41,290,652
+0.03(+5.40%)
Apr 07, 2004
0.5412
0.5501
0.5366
0.5485
23,049,930
+0.01(+1.09%)
Apr 06, 2004
0.5466
0.5471
0.5375
0.5426
24,572,234
-0.01(-1.48%)
Apr 05, 2004
0.5537
0.5671
0.5475
0.5508
28,742,662
-0.00(-0.55%)
Apr 02, 2004
0.5313
0.5583
0.5301
0.5538
52,972,256
+0.03(+6.56%)
Apr 01, 2004
0.5092
0.5240
0.5087
0.5197
24,273,648
+0.01(+2.19%)
Mar 31, 2004
0.5158
0.5273
0.5056
0.5086
25,279,542
-0.01(-1.37%)
Mar 30, 2004
0.5168
0.5291
0.5152
0.5156
29,516,050
+0.00(+0.76%)
Mar 29, 2004
0.5015
0.5174
0.5006
0.5118
37,450,632
+0.02(+3.49%)
Mar 26, 2004
0.4862
0.5010
0.4806
0.4945
32,364,862
+0.01(+1.49%)
Mar 25, 2004
0.4735
0.4872
0.4701
0.4872
30,211,122
+0.02(+4.03%)
Mar 24, 2004
0.4792
0.4872
0.4678
0.4683
41,195,204
-0.01(-1.71%)
Mar 23, 2004
0.4791
0.4848
0.4583
0.4765
36,153,492
+0.01(+1.74%)
Mar 22, 2004
0.4810
0.4826
0.4643
0.4683
34,787,824
-0.02(-4.34%)
Mar 19, 2004
0.4945
0.4961
0.4883
0.4896
26,755,344
-0.00(-0.04%)
Mar 18, 2004
0.4888
0.4947
0.4781
0.4898
38,534,844
-0.00(-0.31%)
Mar 17, 2004
0.4864
0.4978
0.4766
0.4913
56,215,104
+0.02(+3.53%)
Mar 16, 2004
0.4689
0.4814
0.4649
0.4746
73,344,696
+0.01(+2.38%)
Mar 15, 2004
0.5026
0.5123
0.4522
0.4635
174,394,336
-0.05(-10.14%)
Mar 12, 2004
0.5227
0.5301
0.5090
0.5158
60,564,192
+0.00(+0.02%)
Mar 11, 2004
0.4986
0.5307
0.4916
0.5157
94,882,112
+0.02(+3.44%)
Mar 10, 2004
0.5363
0.5373
0.4985
0.4986
102,877,872
-0.04(-7.64%)
Mar 09, 2004
0.5535
0.5576
0.5337
0.5399
56,709,484
-0.01(-2.63%)
Mar 08, 2004
0.5778
0.5870
0.5536
0.5545
60,689,012
-0.03(-4.71%)
Mar 05, 2004
0.5843
0.5964
0.5758
0.5818
52,450,952
-0.01(-2.43%)
Mar 04, 2004
0.5691
0.5975
0.5681
0.5963
91,857,080
+0.03(+4.62%)
Mar 03, 2004
0.5572
0.5741
0.5491
0.5700
56,565,088
+0.01(+1.90%)
Mar 02, 2004
0.5771
0.5888
0.5590
0.5594
78,330,112
-0.02(-3.98%)
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
.