Netease Inc ADR (NQ: NTES )

103.36 USD +2.19 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.016 4.102 4.000 4.088 3,637,945 +0.04(+0.89%)
Jan 30, 2007 4.058 4.080 4.012 4.052 3,545,110 -0.03(-0.69%)
Jan 29, 2007 4.100 4.258 4.074 4.080 10,758,815 -0.01(-0.20%)
Jan 26, 2007 4.040 4.108 4.038 4.088 3,206,030 +0.05(+1.34%)
Jan 25, 2007 4.136 4.170 4.014 4.034 6,202,540 -0.09(-2.09%)
Jan 24, 2007 3.880 4.132 3.864 4.120 15,175,865 +0.24(+6.08%)
Jan 23, 2007 3.790 3.910 3.790 3.884 6,669,070 +0.08(+2.00%)
Jan 22, 2007 3.880 3.886 3.757 3.808 11,613,450 -0.03(-0.88%)
Jan 19, 2007 3.774 3.870 3.770 3.842 5,996,410 +0.03(+0.79%)
Jan 18, 2007 3.832 3.834 3.768 3.812 6,543,650 +0.01(+0.21%)
Jan 17, 2007 3.800 3.870 3.780 3.804 7,302,365 +0.02(+0.42%)
Jan 16, 2007 3.680 3.840 3.680 3.788 7,659,635 +0.10(+2.77%)
Jan 12, 2007 3.680 3.700 3.656 3.686 3,831,755 +0.00(+0.05%)
Jan 11, 2007 3.736 3.766 3.658 3.684 5,667,220 -0.02(-0.54%)
Jan 10, 2007 3.712 3.748 3.644 3.704 4,779,075 -0.03(-0.91%)
Jan 09, 2007 3.750 3.820 3.706 3.738 3,190,025 -0.01(-0.21%)
Jan 08, 2007 3.830 3.834 3.740 3.746 5,484,960 -0.07(-1.94%)
Jan 05, 2007 3.942 3.942 3.800 3.820 4,339,485 -0.11(-2.85%)
Jan 04, 2007 3.936 3.950 3.768 3.932 6,864,915 +0.02(+0.56%)
Jan 03, 2007 3.740 3.962 3.740 3.910 19,668,520 +0.17(+4.60%)
Dec 29, 2006 3.652 3.744 3.652 3.738 4,411,255 +0.04(+1.03%)
Dec 28, 2006 3.724 3.764 3.664 3.700 4,979,890 -0.01(-0.32%)
Dec 27, 2006 3.622 3.750 3.520 3.712 15,426,825 +0.13(+3.69%)
Dec 26, 2006 3.582 3.626 3.542 3.580 9,786,705 +0.02(+0.45%)
Dec 22, 2006 3.538 3.582 3.500 3.564 3,706,295 +0.02(+0.68%)
Dec 21, 2006 3.556 3.574 3.492 3.540 2,554,830 +0.00(+0.06%)
Dec 20, 2006 3.544 3.580 3.514 3.538 3,266,185 -0.01(-0.34%)
Dec 19, 2006 3.520 3.580 3.462 3.550 8,768,600 +0.01(+0.34%)
Dec 18, 2006 3.562 3.590 3.536 3.538 5,151,680 -0.02(-0.56%)
Dec 15, 2006 3.574 3.616 3.542 3.558 5,001,510 +0.03(+0.79%)
Dec 14, 2006 3.594 3.606 3.520 3.530 4,791,880 -0.05(-1.29%)
Dec 13, 2006 3.610 3.610 3.526 3.576 4,490,480 -0.04(-1.00%)
Dec 12, 2006 3.660 3.660 3.574 3.612 3,496,705 -0.03(-0.88%)
Dec 11, 2006 3.660 3.684 3.634 3.644 2,563,440 -0.02(-0.60%)
Dec 08, 2006 3.700 3.700 3.660 3.666 2,952,520 -0.02(-0.60%)
Dec 07, 2006 3.662 3.740 3.660 3.688 3,379,410 -0.00(-0.11%)
Dec 06, 2006 3.760 3.760 3.680 3.692 3,607,700 -0.05(-1.28%)
Dec 05, 2006 3.770 3.776 3.706 3.740 5,333,970 -0.01(-0.32%)
Dec 04, 2006 3.738 3.790 3.648 3.752 6,789,250 +0.03(+0.81%)
Dec 01, 2006 3.698 3.746 3.644 3.722 9,651,630 +0.03(+0.81%)
Nov 30, 2006 3.652 3.698 3.606 3.692 10,783,000 +0.04(+1.21%)
Nov 29, 2006 3.600 3.650 3.582 3.648 6,148,700 +0.07(+1.96%)
Nov 28, 2006 3.596 3.596 3.462 3.578 5,862,205 -0.01(-0.28%)
Nov 27, 2006 3.680 3.740 3.564 3.588 11,083,065 -0.04(-1.21%)
Nov 24, 2006 3.556 3.670 3.556 3.632 3,816,110 +0.04(+1.00%)
Nov 22, 2006 3.580 3.620 3.560 3.596 4,330,055 +0.03(+0.73%)
Nov 21, 2006 3.370 3.670 3.362 3.570 17,890,700 +0.20(+5.87%)
Nov 20, 2006 3.200 3.450 3.200 3.372 12,780,715 +0.14(+4.46%)
Nov 17, 2006 3.184 3.296 3.184 3.228 8,067,450 +0.03(+0.88%)
Nov 16, 2006 3.196 3.236 3.184 3.200 5,786,805 +0.02(+0.63%)
Nov 15, 2006 3.136 3.236 3.120 3.180 5,947,170 +0.04(+1.40%)
Nov 14, 2006 3.080 3.160 3.080 3.136 3,506,265 +0.03(+1.03%)
Nov 13, 2006 3.060 3.152 3.060 3.104 4,079,730 +0.03(+0.91%)
Nov 10, 2006 3.050 3.090 3.022 3.076 3,616,715 +0.03(+0.85%)
Nov 09, 2006 3.040 3.088 3.010 3.050 7,943,420 +0.02(+0.59%)
Nov 08, 2006 3.018 3.050 3.012 3.032 9,612,635 -0.04(-1.17%)
Nov 07, 2006 3.072 3.142 3.016 3.068 31,290,100 -0.20(-6.00%)
Nov 06, 2006 3.230 3.270 3.142 3.264 24,368,570 +0.04(+1.18%)
Nov 03, 2006 3.276 3.298 3.216 3.226 10,641,010 -0.05(-1.47%)
Nov 02, 2006 3.228 3.274 3.200 3.274 7,179,990 +0.02(+0.74%)
Nov 01, 2006 3.300 3.300 3.206 3.250 8,983,715 -0.05(-1.52%)
Oct 31, 2006 3.300 3.320 3.274 3.300 4,990,610 -0.02(-0.60%)
Oct 30, 2006 3.348 3.348 3.288 3.320 4,175,405 -0.02(-0.60%)
Oct 27, 2006 3.346 3.360 3.314 3.340 3,139,310 -0.01(-0.36%)
Oct 26, 2006 3.316 3.376 3.292 3.352 3,638,560 +0.02(+0.60%)
Oct 25, 2006 3.306 3.350 3.284 3.332 3,204,700 -0.03(-0.83%)
Oct 24, 2006 3.440 3.440 3.320 3.360 3,657,510 -0.05(-1.41%)
Oct 23, 2006 3.380 3.446 3.366 3.408 2,615,920 +0.03(+0.95%)
Oct 20, 2006 3.340 3.424 3.340 3.376 2,886,535 +0.04(+1.32%)
Oct 19, 2006 3.300 3.360 3.290 3.332 2,130,070 +0.02(+0.66%)
Oct 18, 2006 3.260 3.338 3.258 3.310 1,999,575 +0.03(+0.91%)
Oct 17, 2006 3.290 3.336 3.242 3.280 2,662,410 -0.02(-0.67%)
Oct 16, 2006 3.280 3.334 3.280 3.302 4,967,250 -0.03(-0.96%)
Oct 13, 2006 3.286 3.374 3.274 3.334 4,724,080 +0.04(+1.09%)
Oct 12, 2006 3.344 3.350 3.294 3.298 3,576,890 -0.02(-0.66%)
Oct 11, 2006 3.304 3.334 3.290 3.320 1,399,445 -0.01(-0.18%)
Oct 10, 2006 3.330 3.346 3.298 3.326 2,436,420 -0.01(-0.42%)
Oct 09, 2006 3.350 3.366 3.316 3.340 1,802,170 -0.03(-0.89%)
Oct 06, 2006 3.340 3.388 3.308 3.370 2,499,980 +0.05(+1.38%)
Oct 05, 2006 3.324 3.396 3.308 3.324 3,812,800 +0.00(+0.00%)
Oct 04, 2006 3.282 3.338 3.276 3.324 2,817,235 +0.04(+1.34%)
Oct 03, 2006 3.278 3.324 3.252 3.280 5,112,170 -0.02(-0.61%)
Oct 02, 2006 3.262 3.320 3.202 3.300 6,302,635 +0.03(+0.86%)
Sep 29, 2006 3.224 3.322 3.224 3.272 4,970,870 +0.04(+1.36%)
Sep 28, 2006 3.172 3.250 3.122 3.228 9,560,795 +0.02(+0.75%)
Sep 27, 2006 3.124 3.218 3.124 3.204 6,556,360 +0.11(+3.42%)
Sep 26, 2006 3.082 3.158 3.078 3.098 9,657,780 -0.00(-0.13%)
Sep 25, 2006 3.144 3.150 3.064 3.102 12,206,665 -0.03(-0.96%)
Sep 22, 2006 3.252 3.252 3.112 3.132 14,516,795 -0.12(-3.75%)
Sep 21, 2006 3.324 3.358 3.238 3.254 15,562,345 -0.07(-1.99%)
Sep 20, 2006 3.398 3.399 3.304 3.320 17,238,450 -0.08(-2.41%)
Sep 19, 2006 3.430 3.450 3.352 3.402 9,024,765 -0.06(-1.79%)
Sep 18, 2006 3.498 3.524 3.448 3.464 5,416,700 -0.02(-0.57%)
Sep 15, 2006 3.476 3.546 3.458 3.484 7,152,265 +0.04(+1.10%)
Sep 14, 2006 3.540 3.540 3.440 3.446 5,789,325 -0.09(-2.66%)
Sep 13, 2006 3.514 3.598 3.498 3.540 4,572,110 +0.01(+0.17%)
Sep 12, 2006 3.450 3.594 3.432 3.534 7,557,075 +0.08(+2.43%)
Sep 11, 2006 3.400 3.484 3.364 3.450 6,133,580 +0.04(+1.11%)
Sep 08, 2006 3.456 3.480 3.408 3.412 6,261,925 -0.06(-1.84%)
Sep 07, 2006 3.460 3.496 3.426 3.476 4,431,000 -0.02(-0.57%)
Sep 06, 2006 3.500 3.504 3.444 3.496 7,591,345 -0.01(-0.17%)
Sep 05, 2006 3.492 3.508 3.472 3.502 4,642,370 +0.01(+0.29%)
Sep 01, 2006 3.500 3.526 3.480 3.492 2,656,300 -0.01(-0.23%)
Aug 31, 2006 3.500 3.516 3.486 3.500 3,653,035 -0.01(-0.23%)
Aug 30, 2006 3.530 3.578 3.496 3.508 3,849,905 +0.00(+0.06%)
Aug 29, 2006 3.500 3.526 3.472 3.506 8,541,805 +0.10(+3.06%)
Aug 28, 2006 3.336 3.438 3.326 3.402 4,738,400 +0.05(+1.43%)
Aug 25, 2006 3.322 3.374 3.314 3.354 9,915,100 +0.01(+0.24%)
Aug 24, 2006 3.362 3.366 3.312 3.346 5,216,190 -0.02(-0.65%)
Aug 23, 2006 3.376 3.428 3.316 3.368 6,273,120 -0.03(-0.82%)
Aug 22, 2006 3.406 3.438 3.342 3.396 9,434,995 -0.03(-0.76%)
Aug 21, 2006 3.474 3.474 3.370 3.422 6,106,100 -0.05(-1.55%)
Aug 18, 2006 3.516 3.516 3.414 3.476 4,148,770 -0.02(-0.46%)
Aug 17, 2006 3.402 3.534 3.380 3.492 9,081,995 +0.05(+1.39%)
Aug 16, 2006 3.454 3.460 3.392 3.444 16,093,535 -0.00(-0.06%)
Aug 15, 2006 3.348 3.586 3.322 3.446 47,480,540 -0.29(-7.76%)
Aug 14, 2006 3.802 3.822 3.712 3.736 17,814,530 -0.02(-0.48%)
Aug 11, 2006 3.712 3.814 3.702 3.754 8,367,295 +0.04(+1.08%)
Aug 10, 2006 3.676 3.740 3.620 3.714 4,484,805 +0.02(+0.54%)
Aug 09, 2006 3.710 3.738 3.620 3.694 6,653,040 -0.02(-0.59%)
Aug 08, 2006 3.798 3.818 3.700 3.716 2,901,820 -0.01(-0.19%)
Aug 07, 2006 3.700 3.748 3.674 3.723 3,676,930 -0.01(-0.24%)
Aug 04, 2006 3.742 3.818 3.696 3.732 6,158,820 +0.01(+0.21%)
Aug 03, 2006 3.650 3.786 3.630 3.724 8,706,270 +0.12(+3.44%)
Aug 02, 2006 3.588 3.642 3.556 3.600 6,769,935 +0.06(+1.64%)
Aug 01, 2006 3.440 3.574 3.402 3.542 7,293,240 +0.08(+2.37%)
Jul 31, 2006 3.358 3.498 3.358 3.460 4,310,525 +0.03(+0.76%)
Jul 28, 2006 3.348 3.454 3.324 3.434 4,553,220 +0.02(+0.64%)
Jul 27, 2006 3.542 3.560 3.384 3.412 5,198,325 -0.10(-2.79%)
Jul 26, 2006 3.576 3.576 3.424 3.510 6,427,980 -0.04(-1.07%)
Jul 25, 2006 3.590 3.612 3.490 3.548 7,979,985 -0.04(-1.06%)
Jul 24, 2006 3.478 3.608 3.432 3.586 14,349,095 +0.15(+4.30%)
Jul 21, 2006 3.602 3.636 3.368 3.438 33,737,775 -0.30(-7.93%)
Jul 20, 2006 3.964 3.978 3.694 3.734 15,288,540 -0.21(-5.32%)
Jul 19, 2006 3.850 3.950 3.842 3.944 12,524,750 -0.10(-2.42%)
Jul 18, 2006 4.140 4.152 3.954 4.042 9,031,375 -0.10(-2.32%)
Jul 17, 2006 4.144 4.186 4.030 4.138 5,983,420 -0.04(-1.00%)
Jul 14, 2006 4.182 4.270 4.074 4.180 5,626,170 -0.02(-0.38%)
Jul 13, 2006 4.164 4.270 4.066 4.196 7,999,335 +0.00(+0.03%)
Jul 12, 2006 4.168 4.290 4.136 4.195 5,175,865 -0.04(-0.83%)
Jul 11, 2006 4.380 4.380 4.118 4.230 12,172,455 -0.19(-4.30%)
Jul 10, 2006 4.402 4.488 4.370 4.420 4,403,960 -0.05(-1.12%)
Jul 07, 2006 4.568 4.576 4.406 4.470 4,766,420 -0.10(-2.15%)
Jul 06, 2006 4.532 4.620 4.510 4.568 8,311,805 +0.03(+0.75%)
Jul 05, 2006 4.550 4.554 4.464 4.534 5,150,560 -0.01(-0.13%)
Jul 03, 2006 4.521 4.600 4.480 4.540 3,373,795 +0.07(+1.66%)
Jun 30, 2006 4.520 4.578 4.450 4.466 4,336,620 -0.05(-1.06%)
Jun 29, 2006 4.380 4.566 4.360 4.514 9,073,500 +0.13(+3.06%)
Jun 28, 2006 4.404 4.412 4.270 4.380 5,061,835 +0.07(+1.69%)
Jun 27, 2006 4.514 4.514 4.256 4.307 7,817,335 -0.17(-3.86%)
Jun 26, 2006 4.462 4.558 4.420 4.480 5,717,500 +0.08(+1.73%)
Jun 23, 2006 4.296 4.448 4.224 4.404 4,895,195 +0.13(+3.14%)
Jun 22, 2006 4.250 4.296 4.212 4.270 2,996,570 +0.01(+0.14%)
Jun 21, 2006 4.130 4.360 4.080 4.264 10,381,635 +0.20(+4.97%)
Jun 20, 2006 4.040 4.088 3.994 4.062 3,711,205 +0.05(+1.30%)
Jun 19, 2006 4.022 4.050 3.978 4.010 4,122,175 +0.01(+0.20%)
Jun 16, 2006 4.060 4.068 4.000 4.002 3,567,530 -0.05(-1.23%)
Jun 15, 2006 4.040 4.106 4.002 4.052 4,964,690 +0.05(+1.25%)
Jun 14, 2006 3.903 4.046 3.902 4.002 4,269,570 +0.04(+1.11%)
Jun 13, 2006 3.950 4.028 3.882 3.958 7,538,010 -0.05(-1.15%)
Jun 12, 2006 4.068 4.148 3.992 4.004 5,583,800 -0.14(-3.29%)
Jun 09, 2006 4.122 4.200 4.078 4.140 5,691,660 +0.06(+1.37%)
Jun 08, 2006 4.134 4.174 3.960 4.084 9,905,225 -0.07(-1.64%)
Jun 07, 2006 4.194 4.246 4.120 4.152 4,800,440 -0.03(-0.67%)
Jun 06, 2006 4.118 4.258 4.102 4.180 6,137,055 +0.05(+1.31%)
Jun 05, 2006 4.182 4.206 4.116 4.126 4,444,085 -0.06(-1.48%)
Jun 02, 2006 4.168 4.312 4.158 4.188 13,801,515 +0.06(+1.50%)
Jun 01, 2006 4.160 4.182 4.094 4.126 11,340,485 +0.04(+0.88%)
May 31, 2006 4.180 4.230 4.050 4.090 10,761,740 -0.12(-2.94%)
May 30, 2006 4.310 4.346 4.190 4.214 11,652,280 -0.15(-3.48%)
May 26, 2006 4.293 4.444 4.292 4.366 4,548,415 -0.02(-0.46%)
May 25, 2006 4.284 4.428 4.260 4.386 7,939,710 +0.08(+1.81%)
May 24, 2006 4.106 4.364 4.106 4.308 35,326,330 +0.19(+4.61%)
May 23, 2006 4.095 4.220 4.052 4.118 15,894,365 +0.00(+0.00%)
May 22, 2006 4.260 4.260 4.070 4.118 19,697,200 -0.15(-3.42%)
May 19, 2006 4.270 4.314 4.220 4.264 12,063,460 +0.00(+0.09%)
May 18, 2006 4.405 4.450 4.218 4.260 21,616,635 -0.10(-2.29%)
May 17, 2006 4.684 4.734 4.254 4.360 42,765,570 -0.24(-5.22%)
May 16, 2006 4.476 4.748 4.424 4.600 33,540,155 +0.19(+4.40%)
May 15, 2006 4.284 4.444 4.284 4.406 13,371,920 +0.14(+3.33%)
May 12, 2006 4.202 4.296 4.060 4.264 10,831,100 +0.01(+0.19%)
May 11, 2006 4.356 4.400 4.216 4.256 5,663,900 -0.05(-1.05%)
May 10, 2006 4.500 4.556 4.236 4.301 9,602,550 -0.14(-3.13%)
May 09, 2006 4.430 4.450 4.412 4.440 3,744,740 +0.03(+0.73%)
May 08, 2006 4.464 4.472 4.360 4.408 3,950,585 +0.01(+0.14%)
May 05, 2006 4.430 4.460 4.320 4.402 5,416,125 +0.05(+1.24%)
May 04, 2006 4.248 4.386 4.234 4.348 6,291,540 +0.12(+2.74%)
May 03, 2006 4.214 4.278 4.172 4.232 3,363,485 -0.00(-0.09%)
May 02, 2006 4.300 4.322 4.138 4.236 9,254,290 -0.04(-1.03%)
May 01, 2006 4.392 4.400 4.236 4.280 4,665,760 -0.06(-1.29%)
Apr 28, 2006 4.280 4.364 4.280 4.336 4,422,000 +0.02(+0.51%)
Apr 27, 2006 4.600 4.600 4.172 4.314 20,618,500 -0.24(-5.27%)
Apr 26, 2006 4.632 4.648 4.502 4.554 3,598,115 -0.01(-0.26%)
Apr 25, 2006 4.678 4.688 4.520 4.566 4,461,775 -0.03(-0.65%)
Apr 24, 2006 4.520 4.680 4.406 4.596 11,220,075 +0.07(+1.64%)
Apr 21, 2006 4.556 4.600 4.504 4.522 5,411,715 -0.03(-0.76%)
Apr 20, 2006 4.600 4.650 4.540 4.557 4,636,195 -0.05(-1.07%)
Apr 19, 2006 4.716 4.718 4.560 4.606 6,487,870 -0.03(-0.73%)
Apr 18, 2006 4.632 4.680 4.598 4.640 5,569,160 +0.04(+0.96%)
Apr 17, 2006 4.744 4.790 4.570 4.596 6,607,140 -0.12(-2.63%)
Apr 13, 2006 4.718 4.780 4.690 4.720 5,888,455 +0.01(+0.21%)
Apr 12, 2006 4.638 4.764 4.638 4.710 8,727,050 +0.07(+1.55%)
Apr 11, 2006 4.632 4.706 4.510 4.638 15,053,290 -0.00(-0.09%)
Apr 10, 2006 4.654 4.666 4.560 4.642 8,687,575 +0.07(+1.62%)
Apr 07, 2006 4.686 4.700 4.520 4.568 6,978,495 -0.04(-0.78%)
Apr 06, 2006 4.714 4.730 4.582 4.604 7,426,545 -0.04(-0.78%)
Apr 05, 2006 4.760 4.760 4.580 4.640 10,637,125 -0.09(-1.99%)
Apr 04, 2006 4.882 4.990 4.676 4.734 10,421,400 -0.17(-3.51%)
Apr 03, 2006 4.947 5.050 4.840 4.906 8,730,410 -0.00(-0.04%)
Mar 31, 2006 5.098 5.098 4.802 4.908 17,080,765 -0.05(-1.05%)
Mar 30, 2006 4.934 5.000 4.840 4.960 13,462,100 +0.17(+3.59%)
Mar 29, 2006 4.714 4.900 4.606 4.788 13,028,720 +0.16(+3.46%)
Mar 28, 2006 4.700 4.756 4.558 4.628 8,523,590 -0.01(-0.27%)
Mar 27, 2006 4.525 4.700 4.503 4.641 5,589,495 +0.14(+3.12%)
Mar 24, 2006 4.593 4.611 4.465 4.500 3,660,610 -0.09(-1.93%)
Mar 23, 2006 4.598 4.654 4.556 4.588 1,665,500 -0.03(-0.55%)
Mar 22, 2006 4.576 4.660 4.530 4.614 2,976,000 -0.01(-0.24%)
Mar 21, 2006 4.780 4.822 4.567 4.625 5,606,140 -0.18(-3.83%)
Mar 20, 2006 4.590 4.888 4.580 4.809 8,462,615 +0.31(+6.87%)
Mar 17, 2006 4.513 4.549 4.434 4.500 3,371,380 -0.04(-0.97%)
Mar 16, 2006 4.669 4.718 4.513 4.544 3,648,955 -0.12(-2.66%)
Mar 15, 2006 4.391 4.677 4.381 4.668 8,383,815 +0.30(+6.80%)
Mar 14, 2006 4.285 4.375 4.285 4.371 3,204,850 +0.07(+1.51%)
Mar 13, 2006 4.270 4.386 4.266 4.306 3,775,725 +0.02(+0.37%)
Mar 10, 2006 4.266 4.349 4.213 4.290 2,494,935 +0.02(+0.47%)
Mar 09, 2006 4.228 4.311 4.207 4.270 2,221,845 -0.02(-0.42%)
Mar 08, 2006 4.120 4.314 4.120 4.288 4,002,200 +0.07(+1.76%)
Mar 07, 2006 4.208 4.272 4.120 4.214 3,708,155 -0.02(-0.58%)
Mar 06, 2006 4.300 4.359 4.237 4.239 2,654,995 -0.08(-1.85%)
Mar 03, 2006 4.383 4.387 4.301 4.319 2,793,600 -0.08(-1.87%)
Mar 02, 2006 4.402 4.484 4.401 4.401 2,349,390 -0.03(-0.67%)
Mar 01, 2006 4.313 4.506 4.313 4.431 3,705,435 +0.05(+1.21%)
Feb 28, 2006 4.434 4.420 4.287 4.378 5,485,840 -0.06(-1.26%)
Feb 27, 2006 4.305 4.559 4.291 4.434 7,826,180 +0.13(+2.98%)
Feb 24, 2006 4.253 4.370 4.188 4.305 28,622,655 +0.53(+14.04%)
Feb 23, 2006 3.658 3.816 3.603 3.775 15,127,625 +0.13(+3.59%)
Feb 22, 2006 3.800 3.858 3.639 3.644 6,507,930 -0.10(-2.71%)
Feb 21, 2006 3.655 3.809 3.583 3.745 4,874,905 +0.14(+3.90%)
Feb 17, 2006 3.555 3.658 3.526 3.605 2,074,125 -10.57(-74.56%)
Feb 16, 2006 14.14 14.24 14.10 14.17 6,842,000 -0.01(-0.10%)
Feb 15, 2006 14.20 14.34 14.07 14.19 7,178,000 +0.08(+0.54%)
Feb 14, 2006 14.35 14.35 14.09 14.11 6,530,000 -0.18(-1.23%)
Feb 13, 2006 14.41 14.41 14.05 14.29 7,848,000 -0.14(-1.00%)
Feb 10, 2006 14.35 14.50 14.23 14.43 10,276,000 +0.03(+0.19%)
Feb 09, 2006 14.38 14.46 14.25 14.40 8,564,000 +0.10(+0.67%)
Feb 08, 2006 14.42 14.44 14.12 14.31 7,980,000 -0.12(-0.83%)
Feb 07, 2006 14.54 14.81 14.37 14.43 11,722,000 -0.02(-0.15%)
Feb 06, 2006 14.17 14.57 14.17 14.45 9,392,000 +0.28(+1.98%)
Feb 03, 2006 14.64 14.64 14.01 14.17 14,374,000 -0.41(-2.83%)
Feb 02, 2006 14.60 14.99 14.38 14.58 12,118,000 -0.16(-1.07%)
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.