Netease Inc ADR (NQ: NTES )

105.77 USD -1.57 (-1.46%)
Official Closing Price Updated: 4:30 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.580 4.600 4.536 4.550 4,040,125 +0.00(+0.00%)
May 29, 2008 4.582 4.604 4.526 4.550 5,553,500 -0.01(-0.26%)
May 28, 2008 4.592 4.610 4.508 4.562 3,876,630 -0.01(-0.13%)
May 27, 2008 4.612 4.626 4.538 4.568 4,741,935 -0.04(-0.95%)
May 26, 2008 4.588 4.637 4.504 4.612 9,056,230 +0.00(+0.00%)
May 23, 2008 4.588 4.637 4.504 4.612 9,056,230 +0.09(+2.04%)
May 22, 2008 4.648 4.704 4.404 4.520 23,074,365 -0.29(-6.03%)
May 21, 2008 4.894 4.974 4.746 4.810 11,664,025 -0.02(-0.37%)
May 20, 2008 4.662 4.838 4.560 4.828 13,414,630 +0.15(+3.12%)
May 19, 2008 5.000 5.140 4.620 4.682 13,988,875 -0.31(-6.21%)
May 16, 2008 5.000 5.104 4.920 4.992 12,577,590 +0.07(+1.46%)
May 15, 2008 5.060 5.080 4.882 4.920 9,716,905 +0.04(+0.78%)
May 14, 2008 4.912 5.074 4.865 4.882 7,908,190 -0.00(-0.08%)
May 13, 2008 4.830 4.916 4.740 4.886 5,478,010 +0.06(+1.20%)
May 12, 2008 4.642 4.840 4.604 4.828 6,500,845 +0.18(+3.83%)
May 09, 2008 4.500 4.676 4.500 4.650 4,976,905 +0.12(+2.60%)
May 08, 2008 4.654 4.676 4.502 4.532 6,801,370 -0.11(-2.45%)
May 07, 2008 4.776 4.812 4.594 4.646 5,829,895 -0.09(-1.86%)
May 06, 2008 4.786 4.808 4.662 4.734 3,861,185 +0.00(+0.04%)
May 05, 2008 4.748 4.768 4.632 4.732 5,028,400 +0.08(+1.72%)
May 02, 2008 4.596 4.836 4.580 4.652 7,888,740 +0.03(+0.69%)
May 01, 2008 4.472 4.638 4.472 4.620 5,953,770 +0.16(+3.49%)
Apr 30, 2008 4.452 4.558 4.348 4.464 3,647,695 +0.00(+0.09%)
Apr 29, 2008 4.398 4.500 4.286 4.460 6,874,840 +0.16(+3.77%)
Apr 28, 2008 4.200 4.454 4.180 4.298 11,469,395 +0.23(+5.55%)
Apr 25, 2008 4.010 4.100 3.996 4.072 8,230,055 +0.07(+1.65%)
Apr 24, 2008 4.020 4.040 3.984 4.006 1,476,750 -0.01(-0.30%)
Apr 23, 2008 4.022 4.094 3.978 4.018 4,836,200 +0.00(+0.00%)
Apr 22, 2008 4.040 4.092 4.010 4.018 1,626,025 -0.06(-1.37%)
Apr 21, 2008 4.044 4.140 3.980 4.074 2,357,265 +0.01(+0.15%)
Apr 18, 2008 4.090 4.176 4.010 4.068 4,395,985 -0.01(-0.29%)
Apr 17, 2008 4.046 4.086 4.030 4.080 926,580 +0.04(+0.94%)
Apr 16, 2008 3.994 4.090 3.991 4.042 2,643,825 +0.05(+1.20%)
Apr 15, 2008 3.860 3.994 3.860 3.994 3,653,000 +0.15(+3.79%)
Apr 14, 2008 3.838 3.896 3.798 3.848 1,200,685 -0.01(-0.21%)
Apr 11, 2008 3.840 3.932 3.820 3.856 1,701,620 +0.00(+0.10%)
Apr 10, 2008 3.818 3.898 3.794 3.852 800,500 +0.02(+0.47%)
Apr 09, 2008 3.850 3.910 3.804 3.834 1,804,020 -0.04(-0.93%)
Apr 08, 2008 3.992 3.992 3.840 3.870 3,045,285 -0.12(-3.06%)
Apr 07, 2008 3.958 3.992 3.906 3.992 2,722,875 +0.12(+3.05%)
Apr 04, 2008 3.876 3.952 3.836 3.874 1,128,165 -0.02(-0.46%)
Apr 03, 2008 3.882 3.928 3.800 3.892 1,407,055 +0.01(+0.36%)
Apr 02, 2008 3.880 3.928 3.826 3.878 2,872,620 -0.01(-0.31%)
Apr 01, 2008 3.896 3.940 3.816 3.890 2,568,375 +0.05(+1.25%)
Mar 31, 2008 3.784 3.850 3.766 3.842 2,145,340 +0.06(+1.53%)
Mar 28, 2008 3.746 3.840 3.730 3.784 5,307,715 +0.05(+1.23%)
Mar 27, 2008 3.682 3.770 3.666 3.738 4,203,580 +0.06(+1.74%)
Mar 26, 2008 3.686 3.766 3.646 3.674 11,654,015 +0.04(+1.16%)
Mar 25, 2008 3.516 3.674 3.502 3.632 4,644,865 +0.11(+3.01%)
Mar 24, 2008 3.500 3.676 3.484 3.526 6,054,380 +0.08(+2.26%)
Mar 21, 2008 3.246 3.470 3.246 3.448 7,259,475 +0.00(+0.00%)
Mar 20, 2008 3.246 3.470 3.246 3.448 7,259,475 +0.20(+6.09%)
Mar 19, 2008 3.750 3.750 3.250 3.250 18,760,210 -0.51(-13.56%)
Mar 18, 2008 3.736 3.828 3.634 3.760 9,387,145 +0.05(+1.35%)
Mar 17, 2008 4.004 4.006 3.632 3.710 13,936,105 -0.33(-8.08%)
Mar 14, 2008 4.052 4.098 3.974 4.036 2,712,230 -0.01(-0.30%)
Mar 13, 2008 4.040 4.094 3.962 4.048 3,743,115 -0.04(-0.98%)
Mar 12, 2008 4.064 4.170 4.056 4.088 3,654,250 -0.01(-0.24%)
Mar 11, 2008 4.098 4.196 4.024 4.098 2,586,190 +0.07(+1.64%)
Mar 10, 2008 4.100 4.172 3.982 4.032 4,706,195 -0.10(-2.47%)
Mar 07, 2008 4.130 4.242 4.066 4.134 4,725,140 -0.05(-1.10%)
Mar 06, 2008 4.028 4.272 4.000 4.180 4,499,480 +0.04(+0.97%)
Mar 05, 2008 4.264 4.290 4.140 4.140 6,044,125 -0.06(-1.48%)
Mar 04, 2008 4.300 4.322 4.122 4.202 5,999,870 -0.09(-2.10%)
Mar 03, 2008 4.280 4.368 4.222 4.292 6,526,940 +0.00(+0.05%)
Feb 29, 2008 4.210 4.344 4.202 4.290 6,934,575 +0.08(+1.90%)
Feb 28, 2008 4.200 4.252 4.146 4.210 5,111,410 -0.02(-0.38%)
Feb 27, 2008 4.194 4.298 4.136 4.226 14,426,470 +0.06(+1.34%)
Feb 26, 2008 4.124 4.214 4.106 4.170 3,141,910 +0.05(+1.16%)
Feb 25, 2008 4.178 4.200 4.102 4.122 4,033,410 -0.04(-0.96%)
Feb 22, 2008 4.112 4.178 4.070 4.162 3,202,120 -0.01(-0.29%)
Feb 21, 2008 4.034 4.236 4.028 4.174 30,238,395 +0.39(+10.42%)
Feb 20, 2008 3.720 3.790 3.628 3.780 6,989,020 +0.04(+1.18%)
Feb 19, 2008 3.540 3.786 3.540 3.736 11,339,335 +0.22(+6.14%)
Feb 18, 2008 3.500 3.539 3.402 3.520 4,895,625 +0.00(+0.00%)
Feb 15, 2008 3.500 3.539 3.402 3.520 4,895,625 +0.01(+0.17%)
Feb 14, 2008 3.546 3.566 3.482 3.514 5,061,235 +0.02(+0.51%)
Feb 13, 2008 3.456 3.538 3.448 3.496 2,490,190 +0.07(+1.92%)
Feb 12, 2008 3.540 3.590 3.412 3.430 4,316,095 -0.10(-2.94%)
Feb 11, 2008 3.520 3.576 3.432 3.534 2,983,925 +0.01(+0.40%)
Feb 08, 2008 3.448 3.534 3.418 3.520 2,895,985 +0.09(+2.68%)
Feb 07, 2008 3.388 3.466 3.346 3.428 3,018,975 -0.02(-0.46%)
Feb 06, 2008 3.558 3.636 3.384 3.444 4,251,400 -0.06(-1.60%)
Feb 05, 2008 3.540 3.596 3.450 3.500 3,883,555 -0.10(-2.67%)
Feb 04, 2008 3.656 3.698 3.578 3.596 4,214,905 -0.04(-1.10%)
Feb 01, 2008 3.652 3.688 3.594 3.636 4,521,210 +0.02(+0.61%)
Jan 31, 2008 3.462 3.656 3.462 3.614 5,413,340 +0.09(+2.50%)
Jan 30, 2008 3.606 3.624 3.484 3.526 5,815,050 -0.08(-2.16%)
Jan 29, 2008 3.672 3.714 3.562 3.604 3,491,050 -0.06(-1.74%)
Jan 28, 2008 3.706 3.706 3.610 3.668 7,918,510 -0.05(-1.45%)
Jan 25, 2008 3.728 3.808 3.698 3.722 4,651,580 +0.02(+0.43%)
Jan 24, 2008 3.540 3.796 3.500 3.706 7,309,505 +0.11(+3.00%)
Jan 23, 2008 3.564 3.644 3.396 3.598 17,292,315 -0.04(-1.15%)
Jan 22, 2008 3.500 3.650 3.412 3.640 7,792,410 -0.10(-2.73%)
Jan 21, 2008 3.764 3.826 3.690 3.742 3,252,615 +0.00(+0.00%)
Jan 18, 2008 3.764 3.826 3.690 3.742 3,252,615 -0.02(-0.53%)
Jan 17, 2008 3.780 3.880 3.734 3.762 4,178,290 -0.01(-0.37%)
Jan 16, 2008 3.776 3.918 3.720 3.776 5,251,965 -0.06(-1.62%)
Jan 15, 2008 3.872 3.894 3.752 3.838 7,746,830 -0.05(-1.39%)
Jan 14, 2008 3.840 3.926 3.840 3.892 4,985,860 +0.06(+1.67%)
Jan 11, 2008 3.810 3.920 3.778 3.828 4,881,450 -0.02(-0.62%)
Jan 10, 2008 3.780 3.916 3.780 3.852 4,416,915 +0.07(+1.90%)
Jan 09, 2008 3.858 3.884 3.730 3.780 5,512,060 -0.01(-0.32%)
Jan 08, 2008 3.784 3.872 3.762 3.792 1,876,065 -0.01(-0.21%)
Jan 07, 2008 3.766 3.820 3.754 3.800 2,458,720 +0.01(+0.16%)
Jan 04, 2008 3.808 3.854 3.754 3.794 4,374,190 -0.04(-0.99%)
Jan 03, 2008 3.746 3.898 3.742 3.832 5,058,565 +0.09(+2.41%)
Jan 02, 2008 3.800 3.870 3.718 3.742 4,221,410 -0.05(-1.32%)
Jan 01, 2008 3.758 3.826 3.732 3.792 3,895,925 +0.00(+0.00%)
Dec 31, 2007 3.758 3.826 3.732 3.792 3,895,925 -0.01(-0.21%)
Dec 28, 2007 3.800 3.820 3.750 3.800 2,901,270 -0.01(-0.16%)
Dec 27, 2007 3.890 3.894 3.784 3.806 2,587,155 -0.06(-1.55%)
Dec 26, 2007 3.880 3.910 3.850 3.866 1,806,060 -0.01(-0.36%)
Dec 24, 2007 3.838 3.914 3.836 3.880 1,714,790 +0.05(+1.25%)
Dec 21, 2007 3.814 3.898 3.800 3.832 3,880,930 +0.02(+0.52%)
Dec 20, 2007 3.802 3.844 3.734 3.812 2,296,825 +0.01(+0.26%)
Dec 19, 2007 3.962 3.962 3.770 3.802 10,473,045 -0.16(-4.04%)
Dec 18, 2007 3.970 4.034 3.916 3.962 2,841,250 -0.01(-0.25%)
Dec 17, 2007 4.022 4.032 3.950 3.972 5,242,210 -0.03(-0.75%)
Dec 14, 2007 4.016 4.068 4.002 4.002 1,946,345 -0.06(-1.57%)
Dec 13, 2007 4.028 4.070 3.982 4.066 3,047,865 -0.01(-0.20%)
Dec 12, 2007 4.066 4.204 4.042 4.074 5,560,650 -0.01(-0.29%)
Dec 11, 2007 4.186 4.194 4.048 4.086 3,128,135 -0.04(-0.97%)
Dec 10, 2007 4.174 4.208 4.096 4.126 3,410,510 -0.03(-0.77%)
Dec 07, 2007 4.110 4.196 4.084 4.158 2,479,750 +0.02(+0.48%)
Dec 06, 2007 4.152 4.236 4.118 4.138 2,016,210 -0.00(-0.05%)
Dec 05, 2007 4.182 4.191 4.106 4.140 2,242,870 +0.03(+0.68%)
Dec 04, 2007 4.096 4.174 4.074 4.112 5,797,510 +0.06(+1.43%)
Dec 03, 2007 4.086 4.118 4.018 4.054 2,848,200 +0.00(+0.00%)
Nov 30, 2007 4.100 4.126 4.026 4.054 3,995,760 +0.03(+0.80%)
Nov 29, 2007 3.902 4.086 3.902 4.022 10,302,520 +0.07(+1.72%)
Nov 28, 2007 3.880 3.996 3.842 3.954 5,528,515 +0.09(+2.22%)
Nov 27, 2007 3.850 3.936 3.820 3.868 3,847,500 +0.01(+0.21%)
Nov 26, 2007 3.812 3.942 3.802 3.860 5,172,570 +0.01(+0.36%)
Nov 23, 2007 3.770 3.872 3.770 3.846 2,562,940 +0.05(+1.37%)
Nov 21, 2007 3.748 3.848 3.714 3.794 5,747,660 -0.02(-0.47%)
Nov 20, 2007 3.706 3.826 3.700 3.812 5,181,555 +0.08(+2.09%)
Nov 19, 2007 3.800 3.800 3.692 3.734 3,269,285 -0.07(-1.74%)
Nov 16, 2007 3.806 3.848 3.713 3.800 3,283,400 +0.00(+0.11%)
Nov 15, 2007 3.800 3.860 3.736 3.796 2,796,670 -0.06(-1.61%)
Nov 14, 2007 3.844 3.910 3.810 3.858 3,990,455 +0.02(+0.42%)
Nov 13, 2007 3.840 3.918 3.754 3.842 4,668,395 +0.05(+1.37%)
Nov 12, 2007 3.764 3.884 3.726 3.790 7,935,220 -0.05(-1.20%)
Nov 09, 2007 3.798 3.878 3.760 3.836 8,690,060 -0.05(-1.18%)
Nov 08, 2007 4.032 4.128 3.728 3.882 40,050,865 -0.57(-12.88%)
Nov 07, 2007 4.418 4.572 4.370 4.456 9,468,420 -0.12(-2.66%)
Nov 06, 2007 4.672 4.700 4.402 4.578 9,875,020 -0.05(-1.12%)
Nov 05, 2007 4.526 4.800 4.482 4.630 17,136,715 +0.05(+1.09%)
Nov 02, 2007 4.630 4.642 4.450 4.580 13,368,140 +0.10(+2.19%)
Nov 01, 2007 4.136 4.578 4.046 4.482 17,956,350 +0.32(+7.69%)
Oct 31, 2007 4.070 4.196 4.056 4.162 6,905,850 +0.12(+3.07%)
Oct 30, 2007 4.224 4.242 4.004 4.038 8,823,980 -0.08(-1.99%)
Oct 29, 2007 4.034 4.298 4.034 4.120 11,804,970 +0.14(+3.41%)
Oct 26, 2007 3.950 4.018 3.930 3.984 4,328,120 +0.07(+1.68%)
Oct 25, 2007 3.998 4.058 3.876 3.918 2,805,650 -0.06(-1.56%)
Oct 24, 2007 3.974 4.016 3.764 3.980 6,513,010 -0.04(-0.95%)
Oct 23, 2007 4.020 4.100 3.992 4.018 4,294,530 +0.04(+0.95%)
Oct 22, 2007 3.904 4.096 3.856 3.980 5,430,000 -0.01(-0.25%)
Oct 19, 2007 4.112 4.148 3.942 3.990 5,554,180 -0.11(-2.73%)
Oct 18, 2007 3.968 4.246 3.902 4.102 14,971,810 +0.10(+2.55%)
Oct 17, 2007 3.820 4.028 3.816 4.000 12,016,525 +0.24(+6.44%)
Oct 16, 2007 3.878 3.906 3.742 3.758 5,534,980 -0.09(-2.39%)
Oct 15, 2007 3.716 4.074 3.642 3.850 17,010,935 +0.13(+3.38%)
Oct 12, 2007 3.760 3.796 3.692 3.724 7,125,605 +0.00(+0.00%)
Oct 11, 2007 3.550 3.926 3.532 3.724 26,015,245 +0.23(+6.70%)
Oct 10, 2007 3.450 3.532 3.450 3.490 4,387,555 +0.03(+0.93%)
Oct 09, 2007 3.460 3.584 3.438 3.458 7,384,155 +0.02(+0.46%)
Oct 08, 2007 3.400 3.462 3.400 3.442 3,069,230 +0.03(+1.00%)
Oct 05, 2007 3.364 3.430 3.360 3.408 3,987,805 +0.05(+1.49%)
Oct 04, 2007 3.302 3.416 3.298 3.358 4,774,155 +0.05(+1.39%)
Oct 03, 2007 3.354 3.390 3.300 3.312 3,894,475 -0.03(-0.78%)
Oct 02, 2007 3.356 3.372 3.310 3.338 5,539,710 -0.01(-0.42%)
Oct 01, 2007 3.378 3.440 3.312 3.352 8,282,450 -0.03(-0.83%)
Sep 28, 2007 3.412 3.428 3.356 3.380 3,695,910 -0.01(-0.29%)
Sep 27, 2007 3.450 3.450 3.350 3.390 4,192,855 -0.01(-0.41%)
Sep 26, 2007 3.494 3.498 3.302 3.404 10,732,325 -0.09(-2.69%)
Sep 25, 2007 3.470 3.560 3.468 3.498 5,697,790 -0.00(-0.06%)
Sep 24, 2007 3.506 3.586 3.492 3.500 5,972,195 +0.03(+0.81%)
Sep 21, 2007 3.510 3.526 3.464 3.472 2,564,085 -0.01(-0.23%)
Sep 20, 2007 3.520 3.538 3.462 3.480 3,125,170 -0.04(-1.19%)
Sep 19, 2007 3.500 3.556 3.494 3.522 3,367,950 +0.02(+0.51%)
Sep 18, 2007 3.482 3.566 3.460 3.504 2,967,045 +0.04(+1.04%)
Sep 17, 2007 3.452 3.518 3.440 3.468 1,425,255 +0.00(+0.06%)
Sep 14, 2007 3.430 3.528 3.416 3.466 2,148,185 -0.02(-0.63%)
Sep 13, 2007 3.504 3.506 3.440 3.488 2,348,885 -0.02(-0.46%)
Sep 12, 2007 3.426 3.532 3.380 3.504 3,397,220 +0.03(+0.92%)
Sep 11, 2007 3.466 3.576 3.462 3.472 3,927,340 -0.01(-0.34%)
Sep 10, 2007 3.476 3.518 3.413 3.484 3,366,620 +0.01(+0.35%)
Sep 07, 2007 3.360 3.536 3.320 3.472 6,846,895 +0.04(+1.28%)
Sep 06, 2007 3.322 3.484 3.322 3.428 7,227,495 +0.11(+3.19%)
Sep 05, 2007 3.282 3.340 3.282 3.322 2,479,465 -0.00(-0.12%)
Sep 04, 2007 3.240 3.360 3.240 3.326 3,951,540 +0.02(+0.54%)
Aug 31, 2007 3.244 3.310 3.228 3.308 4,054,710 +0.06(+1.72%)
Aug 30, 2007 3.202 3.258 3.202 3.252 3,552,800 +0.00(+0.12%)
Aug 29, 2007 3.202 3.274 3.202 3.248 4,017,865 +0.04(+1.25%)
Aug 28, 2007 3.240 3.253 3.176 3.208 3,361,655 -0.07(-2.20%)
Aug 27, 2007 3.262 3.358 3.224 3.280 4,456,565 -0.01(-0.18%)
Aug 24, 2007 3.228 3.290 3.170 3.286 4,472,815 +0.08(+2.37%)
Aug 23, 2007 3.200 3.370 3.200 3.210 17,388,515 +0.14(+4.70%)
Aug 22, 2007 2.900 3.100 2.866 3.066 11,445,160 +0.27(+9.50%)
Aug 21, 2007 2.880 2.880 2.772 2.800 6,994,635 -0.09(-3.05%)
Aug 20, 2007 2.944 2.974 2.820 2.888 3,976,890 -0.05(-1.57%)
Aug 17, 2007 2.826 2.952 2.764 2.934 6,591,915 +0.14(+5.09%)
Aug 16, 2007 2.800 2.910 2.690 2.792 11,708,400 -0.07(-2.38%)
Aug 15, 2007 2.862 2.970 2.826 2.860 13,646,705 +0.01(+0.35%)
Aug 14, 2007 3.122 3.125 2.824 2.850 17,005,000 -0.25(-8.06%)
Aug 13, 2007 3.060 3.196 3.008 3.100 14,155,450 +0.10(+3.40%)
Aug 10, 2007 3.028 3.136 2.950 2.998 12,442,485 -0.09(-2.85%)
Aug 09, 2007 3.248 3.248 3.062 3.086 8,326,665 -0.17(-5.34%)
Aug 08, 2007 3.270 3.298 3.206 3.260 7,611,715 +0.04(+1.12%)
Aug 07, 2007 3.200 3.260 3.190 3.224 5,627,210 -0.01(-0.37%)
Aug 06, 2007 3.316 3.336 3.170 3.236 5,105,085 -0.06(-1.88%)
Aug 03, 2007 3.300 3.370 3.288 3.298 2,719,835 -0.04(-1.32%)
Aug 02, 2007 3.316 3.376 3.292 3.342 4,946,905 +0.03(+0.84%)
Aug 01, 2007 3.389 3.450 3.282 3.314 6,060,725 -0.09(-2.59%)
Jul 31, 2007 3.458 3.458 3.390 3.402 3,405,580 -0.01(-0.29%)
Jul 30, 2007 3.322 3.452 3.262 3.412 6,514,670 +0.09(+2.71%)
Jul 27, 2007 3.400 3.412 3.276 3.322 4,427,775 -0.04(-1.25%)
Jul 26, 2007 3.456 3.462 3.336 3.364 6,317,505 -0.08(-2.44%)
Jul 25, 2007 3.464 3.504 3.402 3.448 3,339,705 -0.02(-0.69%)
Jul 24, 2007 3.506 3.532 3.454 3.472 3,137,835 -0.06(-1.75%)
Jul 23, 2007 3.580 3.600 3.504 3.534 3,736,450 -0.04(-1.12%)
Jul 20, 2007 3.620 3.634 3.556 3.574 2,564,985 -0.07(-1.92%)
Jul 19, 2007 3.640 3.650 3.600 3.644 4,045,275 +0.03(+0.94%)
Jul 18, 2007 3.640 3.650 3.566 3.610 3,085,360 -0.06(-1.69%)
Jul 17, 2007 3.620 3.692 3.604 3.672 4,321,675 +0.05(+1.49%)
Jul 16, 2007 3.660 3.668 3.582 3.618 8,363,940 -0.10(-2.74%)
Jul 13, 2007 3.772 3.784 3.672 3.720 6,341,885 -0.05(-1.27%)
Jul 12, 2007 3.804 3.824 3.756 3.768 6,158,070 -0.03(-0.89%)
Jul 11, 2007 3.742 3.818 3.734 3.802 3,526,125 +0.05(+1.22%)
Jul 10, 2007 3.840 3.840 3.726 3.756 4,127,965 -0.09(-2.39%)
Jul 09, 2007 3.836 3.858 3.802 3.848 8,717,670 +0.07(+1.85%)
Jul 06, 2007 3.840 3.870 3.760 3.778 7,679,135 -0.03(-0.84%)
Jul 05, 2007 3.782 3.848 3.712 3.810 17,075,825 +0.18(+4.84%)
Jul 03, 2007 3.620 3.652 3.598 3.634 4,796,145 +0.01(+0.28%)
Jul 02, 2007 3.498 3.664 3.498 3.624 13,898,745 +0.22(+6.46%)
Jun 29, 2007 3.374 3.430 3.366 3.404 4,071,580 +0.02(+0.53%)
Jun 28, 2007 3.360 3.394 3.320 3.386 4,506,090 +0.02(+0.71%)
Jun 27, 2007 3.330 3.376 3.304 3.362 3,906,875 +0.00(+0.06%)
Jun 26, 2007 3.380 3.404 3.334 3.360 2,278,490 -0.01(-0.30%)
Jun 25, 2007 3.400 3.434 3.352 3.370 2,872,915 -0.02(-0.65%)
Jun 22, 2007 3.392 3.450 3.390 3.392 4,399,740 -0.02(-0.59%)
Jun 21, 2007 3.432 3.448 3.400 3.412 4,714,945 -0.04(-1.10%)
Jun 20, 2007 3.488 3.488 3.404 3.450 4,365,000 -0.04(-1.09%)
Jun 19, 2007 3.466 3.498 3.466 3.488 2,099,500 +0.01(+0.23%)
Jun 18, 2007 3.492 3.502 3.446 3.480 4,411,500 -0.02(-0.46%)
Jun 15, 2007 3.524 3.546 3.488 3.496 3,581,000 -0.01(-0.40%)
Jun 14, 2007 3.524 3.560 3.480 3.510 7,204,500 -0.03(-0.74%)
Jun 13, 2007 3.550 3.580 3.500 3.536 4,038,500 -0.01(-0.39%)
Jun 12, 2007 3.600 3.610 3.510 3.550 6,288,500 -0.07(-1.93%)
Jun 11, 2007 3.650 3.694 3.608 3.620 2,726,400 -0.05(-1.31%)
Jun 08, 2007 3.600 3.678 3.590 3.668 4,115,520 +0.08(+2.17%)
Jun 07, 2007 3.628 3.696 3.584 3.590 3,772,260 -0.09(-2.55%)
Jun 06, 2007 3.596 3.700 3.596 3.684 5,600,345 +0.03(+0.77%)
Jun 05, 2007 3.602 3.676 3.590 3.656 6,495,335 +0.01(+0.33%)
Jun 04, 2007 3.608 3.652 3.600 3.644 4,982,530 +0.00(+0.11%)
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.