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 (%)
Feb 27, 2009 3.397 3.790 3.335 3.742 13,631,908 +0.31(+9.17%)
Feb 26, 2009 3.490 3.554 3.339 3.428 9,020,716 +0.01(+0.32%)
Feb 25, 2009 3.481 3.541 3.381 3.417 8,217,239 -0.07(-2.04%)
Feb 24, 2009 3.410 3.519 3.381 3.488 4,762,684 +0.08(+2.47%)
Feb 23, 2009 3.519 3.551 3.371 3.404 5,941,719 -0.11(-3.07%)
Feb 20, 2009 3.496 3.653 3.468 3.512 7,625,308 -0.02(-0.62%)
Feb 19, 2009 3.514 3.613 3.503 3.534 5,718,128 +0.05(+1.36%)
Feb 18, 2009 3.441 3.525 3.408 3.487 3,236,907 +0.09(+2.53%)
Feb 17, 2009 3.428 3.468 3.359 3.401 4,227,414 -0.12(-3.32%)
Feb 13, 2009 3.536 3.554 3.428 3.518 2,496,790 -0.01(-0.31%)
Feb 12, 2009 3.415 3.627 3.397 3.529 4,414,793 -0.08(-2.23%)
Feb 11, 2009 3.602 3.695 3.505 3.609 6,070,785 +0.01(+0.30%)
Feb 10, 2009 3.653 3.675 3.571 3.598 2,893,149 -0.10(-2.67%)
Feb 09, 2009 3.739 3.848 3.647 3.697 5,069,739 -0.06(-1.56%)
Feb 06, 2009 3.571 3.770 3.516 3.755 4,613,370 +0.20(+5.60%)
Feb 05, 2009 3.454 3.576 3.437 3.556 2,761,987 +0.07(+1.88%)
Feb 04, 2009 3.488 3.563 3.450 3.490 2,110,675 +0.00(+0.05%)
Feb 03, 2009 3.448 3.501 3.401 3.488 3,033,171 +0.07(+1.92%)
Feb 02, 2009 3.445 3.505 3.414 3.423 3,312,754 -0.05(-1.47%)
Jan 30, 2009 3.412 3.503 3.390 3.474 5,399,833 +0.07(+1.93%)
Jan 29, 2009 3.392 3.445 3.342 3.408 3,207,728 -0.01(-0.21%)
Jan 28, 2009 3.404 3.439 3.240 3.415 4,107,070 +0.07(+2.24%)
Jan 27, 2009 3.256 3.414 3.256 3.340 2,275,339 +0.10(+3.16%)
Jan 26, 2009 3.255 3.403 3.212 3.238 7,005,309 -0.03(-1.06%)
Jan 23, 2009 3.136 3.286 3.107 3.273 6,746,132 +0.12(+3.65%)
Jan 22, 2009 3.216 3.225 3.114 3.158 3,331,930 -0.06(-1.82%)
Jan 21, 2009 3.172 3.242 3.172 3.216 4,434,489 +0.06(+1.91%)
Jan 20, 2009 3.205 3.256 3.156 3.156 3,609,494 -0.05(-1.54%)
Jan 16, 2009 3.242 3.308 3.172 3.205 8,822,752 +0.02(+0.75%)
Jan 15, 2009 3.112 3.227 3.035 3.181 8,207,958 +0.06(+2.05%)
Jan 14, 2009 3.291 3.308 3.101 3.117 8,214,185 -0.22(-6.67%)
Jan 13, 2009 3.244 3.417 3.225 3.340 4,984,507 +0.04(+1.33%)
Jan 12, 2009 3.381 3.470 3.251 3.297 5,118,213 -0.10(-2.85%)
Jan 09, 2009 3.423 3.507 3.377 3.393 7,159,882 -0.07(-2.01%)
Jan 08, 2009 3.459 3.527 3.348 3.463 10,709,268 +0.02(+0.69%)
Jan 07, 2009 3.620 3.644 3.415 3.439 9,738,189 -0.22(-6.04%)
Jan 06, 2009 3.773 3.817 3.620 3.660 9,372,847 -0.12(-3.19%)
Jan 05, 2009 4.088 4.088 3.720 3.781 14,092,064 -0.38(-9.17%)
Jan 02, 2009 4.064 4.188 4.044 4.163 3,174,106 +0.12(+3.08%)
Dec 31, 2008 4.020 4.099 4.011 4.038 2,054,577 +0.00(+0.00%)
Dec 30, 2008 3.931 4.038 3.931 4.038 3,603,743 +0.11(+2.79%)
Dec 29, 2008 3.808 3.934 3.704 3.929 1,852,690 +0.14(+3.76%)
Dec 26, 2008 3.817 3.825 3.755 3.786 404,824 -0.01(-0.19%)
Dec 24, 2008 3.826 3.826 3.720 3.794 1,039,347 -0.02(-0.43%)
Dec 23, 2008 3.814 3.869 3.744 3.810 3,826,168 +0.01(+0.24%)
Dec 22, 2008 3.830 3.837 3.728 3.801 2,178,877 -0.04(-1.05%)
Dec 19, 2008 3.859 3.907 3.803 3.841 4,171,508 +0.02(+0.48%)
Dec 18, 2008 3.916 4.017 3.797 3.823 6,210,139 -0.12(-2.97%)
Dec 17, 2008 3.792 3.996 3.719 3.940 7,077,999 +0.13(+3.50%)
Dec 16, 2008 3.591 3.885 3.591 3.806 5,026,146 +0.24(+6.82%)
Dec 15, 2008 3.567 3.644 3.530 3.563 3,037,516 +0.00(+0.05%)
Dec 12, 2008 3.510 3.620 3.476 3.562 2,992,708 +0.01(+0.26%)
Dec 11, 2008 3.662 3.753 3.499 3.552 3,540,849 -0.14(-3.76%)
Dec 10, 2008 3.622 3.720 3.583 3.691 2,435,017 +0.11(+3.01%)
Dec 09, 2008 3.605 3.699 3.545 3.583 3,386,336 -0.03(-0.91%)
Dec 08, 2008 3.485 3.678 3.474 3.616 6,080,373 +0.17(+4.99%)
Dec 05, 2008 3.361 3.529 3.335 3.445 4,477,162 +0.04(+1.29%)
Dec 04, 2008 3.419 3.604 3.344 3.401 5,127,133 -0.08(-2.36%)
Dec 03, 2008 3.373 3.505 3.169 3.483 4,862,040 +0.24(+7.32%)
Dec 02, 2008 3.326 3.371 3.189 3.245 6,058,576 -0.01(-0.34%)
Dec 01, 2008 3.342 3.361 3.200 3.256 5,493,980 -0.11(-3.15%)
Nov 28, 2008 3.428 3.492 3.242 3.362 2,049,986 -0.12(-3.46%)
Nov 26, 2008 3.143 3.498 3.143 3.483 4,755,230 +0.29(+8.98%)
Nov 25, 2008 3.328 3.357 3.094 3.196 6,342,346 -0.10(-2.89%)
Nov 24, 2008 3.026 3.348 2.997 3.291 7,543,944 +0.39(+13.27%)
Nov 21, 2008 2.931 3.024 2.768 2.905 6,931,662 +0.00(+0.13%)
Nov 20, 2008 2.789 3.037 2.741 2.902 6,871,608 +0.04(+1.28%)
Nov 19, 2008 3.304 3.324 2.796 2.865 10,517,346 -0.46(-13.94%)
Nov 18, 2008 3.468 3.483 3.218 3.329 5,978,012 -0.15(-4.21%)
Nov 17, 2008 3.563 3.618 3.408 3.476 4,433,312 -0.12(-3.21%)
Nov 14, 2008 3.713 3.742 3.518 3.591 7,727,521 -0.05(-1.41%)
Nov 13, 2008 3.582 3.806 3.415 3.642 10,486,367 +0.03(+0.81%)
Nov 12, 2008 3.832 3.927 3.569 3.613 4,483,986 -0.22(-5.72%)
Nov 11, 2008 4.020 4.064 3.795 3.832 7,193,340 -0.14(-3.54%)
Nov 10, 2008 4.068 4.110 3.929 3.973 3,172,432 +0.00(+0.09%)
Nov 07, 2008 3.848 4.029 3.848 3.969 3,022,456 +0.07(+1.78%)
Nov 06, 2008 3.980 4.053 3.837 3.900 3,227,987 -0.13(-3.22%)
Nov 05, 2008 4.168 4.176 4.024 4.029 4,381,970 -0.14(-3.37%)
Nov 04, 2008 4.203 4.249 4.132 4.170 3,100,103 +0.02(+0.40%)
Nov 03, 2008 4.205 4.294 4.080 4.154 3,710,531 +0.04(+1.02%)
Oct 31, 2008 4.037 4.210 3.929 4.112 6,198,811 +0.06(+1.49%)
Oct 30, 2008 3.890 4.090 3.826 4.051 8,105,531 +0.29(+7.73%)
Oct 29, 2008 3.589 3.900 3.499 3.761 7,249,629 +0.17(+4.73%)
Oct 28, 2008 3.381 3.615 3.256 3.591 7,632,154 +0.35(+10.77%)
Oct 27, 2008 3.463 3.567 3.223 3.242 6,872,106 -0.26(-7.31%)
Oct 24, 2008 3.688 3.757 3.432 3.498 16,256,653 -0.44(-11.10%)
Oct 23, 2008 4.071 4.071 3.744 3.934 7,722,410 -0.14(-3.37%)
Oct 22, 2008 3.905 4.088 3.810 4.071 5,993,800 +0.10(+2.58%)
Oct 21, 2008 4.057 4.130 3.962 3.969 2,904,526 -0.17(-4.06%)
Oct 20, 2008 4.004 4.172 3.960 4.137 6,455,970 +0.15(+3.66%)
Oct 17, 2008 3.801 4.080 3.719 3.991 6,664,232 +0.16(+4.05%)
Oct 16, 2008 3.805 3.883 3.702 3.836 6,291,399 +0.01(+0.38%)
Oct 15, 2008 3.929 3.945 3.797 3.821 6,665,770 -0.18(-4.52%)
Oct 14, 2008 4.020 4.112 3.929 4.002 7,747,107 +0.09(+2.34%)
Oct 13, 2008 3.711 3.927 3.638 3.911 6,827,024 +0.50(+14.56%)
Oct 10, 2008 3.459 3.596 3.291 3.414 7,516,823 -0.18(-4.98%)
Oct 09, 2008 3.594 3.940 3.499 3.593 7,836,268 -0.04(-1.11%)
Oct 08, 2008 3.472 3.792 3.450 3.633 6,975,216 +0.11(+3.01%)
Oct 07, 2008 3.481 3.752 3.481 3.527 7,406,889 -0.07(-1.83%)
Oct 06, 2008 3.587 3.604 3.225 3.593 7,984,197 -0.06(-1.70%)
Oct 03, 2008 3.766 3.905 3.636 3.655 5,538,771 -0.10(-2.53%)
Oct 02, 2008 3.985 3.986 3.737 3.750 5,847,944 -0.22(-5.61%)
Oct 01, 2008 4.166 4.170 3.931 3.973 4,038,354 -0.19(-4.65%)
Sep 30, 2008 3.744 4.336 3.700 4.166 11,989,800 +0.47(+12.65%)
Sep 29, 2008 4.029 4.057 3.505 3.699 5,927,108 -0.39(-9.44%)
Sep 26, 2008 4.101 4.183 4.026 4.084 2,393,581 -0.11(-2.66%)
Sep 25, 2008 4.196 4.256 4.163 4.196 6,337,192 +0.00(+0.04%)
Sep 24, 2008 4.238 4.342 4.165 4.194 4,856,705 -0.01(-0.13%)
Sep 23, 2008 4.199 4.356 4.157 4.199 6,554,357 -0.02(-0.43%)
Sep 22, 2008 4.428 4.484 4.203 4.218 4,305,877 -0.28(-6.14%)
Sep 19, 2008 4.486 4.568 4.294 4.493 16,205,809 +0.30(+7.15%)
Sep 18, 2008 4.084 4.223 3.883 4.194 6,141,034 +0.19(+4.84%)
Sep 17, 2008 4.048 4.186 3.923 4.000 11,143,901 -0.06(-1.57%)
Sep 16, 2008 3.964 4.123 3.929 4.064 6,225,725 +0.04(+1.09%)
Sep 15, 2008 4.112 4.133 3.974 4.020 7,794,662 -0.11(-2.57%)
Sep 12, 2008 4.073 4.203 3.974 4.126 9,434,871 +0.05(+1.30%)
Sep 11, 2008 4.148 4.166 4.007 4.073 8,131,634 -0.09(-2.15%)
Sep 10, 2008 4.196 4.252 4.123 4.163 11,029,293 -0.06(-1.43%)
Sep 09, 2008 4.415 4.415 4.183 4.223 10,726,966 -0.26(-5.75%)
Sep 08, 2008 4.545 4.660 4.415 4.481 8,350,360 +0.03(+0.70%)
Sep 05, 2008 4.477 4.523 4.324 4.450 8,039,261 -0.08(-1.81%)
Sep 04, 2008 4.645 4.691 4.483 4.532 5,231,481 -0.16(-3.43%)
Sep 03, 2008 4.769 4.800 4.612 4.693 6,879,909 -0.11(-2.28%)
Sep 02, 2008 4.786 4.910 4.755 4.802 7,387,276 +0.03(+0.65%)
Aug 29, 2008 4.841 4.841 4.771 4.771 6,589,020 -0.08(-1.66%)
Aug 28, 2008 4.826 4.877 4.753 4.852 5,127,527 +0.00(+0.00%)
Aug 27, 2008 4.791 4.912 4.791 4.852 9,032,706 +0.05(+0.95%)
Aug 26, 2008 4.899 4.918 4.768 4.806 10,819,312 -0.12(-2.41%)
Aug 25, 2008 4.914 4.963 4.850 4.925 7,096,424 +0.03(+0.52%)
Aug 22, 2008 4.811 4.912 4.806 4.899 3,555,214 +0.10(+2.13%)
Aug 21, 2008 4.735 4.824 4.682 4.797 7,014,306 +0.07(+1.47%)
Aug 20, 2008 4.651 4.733 4.612 4.727 6,063,977 +0.08(+1.73%)
Aug 19, 2008 4.598 4.696 4.493 4.647 15,020,749 +0.12(+2.58%)
Aug 18, 2008 4.660 4.669 4.495 4.530 12,755,862 -0.12(-2.56%)
Aug 15, 2008 4.623 4.744 4.598 4.649 23,987,194 +0.07(+1.44%)
Aug 14, 2008 4.451 4.660 4.294 4.583 17,938,732 +0.19(+4.28%)
Aug 13, 2008 4.102 4.519 4.020 4.395 17,263,390 +0.25(+5.99%)
Aug 12, 2008 4.135 4.210 4.073 4.146 4,495,883 -0.02(-0.53%)
Aug 11, 2008 4.057 4.230 3.805 4.168 16,848,534 +0.10(+2.52%)
Aug 08, 2008 4.192 4.238 4.044 4.066 12,037,951 -0.16(-3.89%)
Aug 07, 2008 4.409 4.424 4.166 4.230 12,178,799 -0.22(-5.05%)
Aug 06, 2008 4.409 4.539 4.406 4.455 6,353,122 +0.02(+0.45%)
Aug 05, 2008 4.283 4.497 4.252 4.435 13,362,700 +0.21(+5.02%)
Aug 04, 2008 4.256 4.285 4.166 4.223 4,401,310 -0.00(-0.04%)
Aug 01, 2008 4.155 4.254 4.049 4.225 4,552,085 +0.08(+1.85%)
Jul 31, 2008 4.055 4.161 4.022 4.148 5,020,663 +0.08(+2.07%)
Jul 30, 2008 4.033 4.071 3.964 4.064 6,792,505 +0.03(+0.77%)
Jul 29, 2008 4.033 4.055 3.936 4.033 3,158,860 +0.06(+1.42%)
Jul 28, 2008 4.258 4.276 3.953 3.976 4,354,318 -0.20(-4.85%)
Jul 25, 2008 4.274 4.276 4.095 4.179 4,259,055 -0.03(-0.61%)
Jul 24, 2008 4.252 4.331 4.163 4.205 13,431,876 +0.04(+1.01%)
Jul 23, 2008 4.197 4.201 4.119 4.163 4,182,896 -0.02(-0.39%)
Jul 22, 2008 4.104 4.196 4.059 4.179 6,868,073 +0.07(+1.73%)
Jul 21, 2008 4.053 4.123 3.942 4.108 16,724,093 +0.29(+7.71%)
Jul 18, 2008 3.784 3.845 3.755 3.814 2,827,770 +0.01(+0.24%)
Jul 17, 2008 3.847 3.894 3.773 3.805 5,256,309 -0.02(-0.57%)
Jul 16, 2008 3.503 3.845 3.499 3.826 12,451,997 +0.29(+8.27%)
Jul 15, 2008 3.598 3.669 3.476 3.534 6,213,888 -0.11(-2.96%)
Jul 14, 2008 3.764 3.861 3.571 3.642 6,324,496 -0.12(-3.11%)
Jul 11, 2008 3.837 3.874 3.700 3.759 4,516,043 -0.13(-3.29%)
Jul 10, 2008 3.878 3.958 3.803 3.887 1,922,348 +0.01(+0.14%)
Jul 09, 2008 3.905 3.978 3.872 3.881 3,165,569 -0.00(-0.05%)
Jul 08, 2008 3.792 3.923 3.755 3.883 5,888,648 +0.05(+1.19%)
Jul 07, 2008 3.847 3.967 3.786 3.837 2,842,097 -0.05(-1.27%)
Jul 04, 2008 3.995 4.006 3.819 3.887 2,994,629 +0.00(+0.00%)
Jul 03, 2008 3.995 4.006 3.819 3.887 2,994,629 -0.11(-2.83%)
Jul 02, 2008 4.044 4.071 3.954 4.000 6,811,154 -0.02(-0.55%)
Jul 01, 2008 3.916 4.046 3.847 4.022 6,197,996 +0.04(+1.01%)
Jun 30, 2008 3.805 4.024 3.803 3.982 16,822,952 +0.20(+5.32%)
Jun 27, 2008 3.892 3.947 3.710 3.781 6,501,877 -0.16(-3.99%)
Jun 26, 2008 3.907 3.973 3.839 3.938 7,185,208 +0.03(+0.65%)
Jun 25, 2008 3.830 3.956 3.748 3.912 7,280,313 +0.11(+2.88%)
Jun 24, 2008 3.865 3.920 3.733 3.803 13,158,541 -0.09(-2.39%)
Jun 23, 2008 3.940 4.027 3.870 3.896 4,761,649 -0.11(-2.83%)
Jun 20, 2008 4.188 4.188 3.958 4.009 13,350,387 -0.20(-4.82%)
Jun 19, 2008 4.280 4.280 4.143 4.212 2,544,870 -0.05(-1.28%)
Jun 18, 2008 4.196 4.331 4.196 4.267 5,740,308 +0.02(+0.43%)
Jun 17, 2008 4.282 4.294 4.203 4.249 5,603,860 +0.01(+0.30%)
Jun 16, 2008 4.201 4.283 4.157 4.236 3,590,330 +0.03(+0.83%)
Jun 13, 2008 3.856 4.212 3.856 4.201 7,273,138 +0.35(+9.22%)
Jun 12, 2008 3.905 4.002 3.803 3.847 3,805,526 -0.06(-1.54%)
Jun 11, 2008 4.018 4.040 3.901 3.907 5,603,329 -0.11(-2.82%)
Jun 10, 2008 3.976 4.194 3.958 4.020 5,365,543 -0.23(-5.34%)
Jun 09, 2008 4.334 4.369 4.166 4.247 5,083,770 -0.04(-0.90%)
Jun 06, 2008 4.144 4.408 4.113 4.285 8,931,669 +0.08(+1.91%)
Jun 05, 2008 4.112 4.261 4.112 4.205 4,725,083 +0.09(+2.18%)
Jun 04, 2008 3.965 4.143 3.965 4.115 3,112,679 +0.10(+2.36%)
Jun 03, 2008 3.978 4.057 3.892 4.020 4,378,512 +0.02(+0.55%)
Jun 02, 2008 4.161 4.166 3.940 3.998 6,397,869 -0.16(-3.82%)
May 30, 2008 4.185 4.203 4.144 4.157 4,421,820 +0.00(+0.00%)
May 29, 2008 4.186 4.207 4.135 4.157 6,078,173 -0.01(-0.26%)
May 28, 2008 4.196 4.212 4.119 4.168 4,242,879 -0.01(-0.13%)
May 27, 2008 4.214 4.227 4.146 4.174 5,189,934 -0.04(-0.95%)
May 26, 2008 4.192 4.237 4.115 4.214 9,911,827 +0.00(+0.00%)
May 23, 2008 4.192 4.237 4.115 4.214 9,911,827 +0.08(+2.04%)
May 22, 2008 4.247 4.298 4.024 4.130 25,254,342 -0.26(-6.03%)
May 21, 2008 4.472 4.545 4.336 4.395 12,765,997 -0.02(-0.37%)
May 20, 2008 4.260 4.420 4.166 4.411 14,681,992 +0.13(+3.12%)
May 19, 2008 4.568 4.696 4.221 4.278 15,310,489 -0.28(-6.21%)
May 16, 2008 4.568 4.663 4.495 4.561 13,765,872 +0.07(+1.46%)
May 15, 2008 4.623 4.641 4.461 4.495 10,634,920 +0.03(+0.78%)
May 14, 2008 4.488 4.636 4.445 4.461 8,655,325 -0.00(-0.08%)
May 13, 2008 4.413 4.492 4.331 4.464 5,995,551 +0.05(+1.20%)
May 12, 2008 4.241 4.422 4.207 4.411 7,115,019 +0.16(+3.83%)
May 09, 2008 4.112 4.272 4.112 4.249 5,447,103 +0.11(+2.60%)
May 08, 2008 4.252 4.272 4.113 4.141 7,443,937 -0.10(-2.45%)
May 07, 2008 4.364 4.397 4.197 4.245 6,380,681 -0.08(-1.86%)
May 06, 2008 4.373 4.393 4.260 4.325 4,225,974 +0.00(+0.04%)
May 05, 2008 4.338 4.356 4.232 4.324 5,503,463 +0.07(+1.72%)
May 02, 2008 4.199 4.419 4.185 4.250 8,634,037 +0.03(+0.69%)
May 01, 2008 4.086 4.238 4.086 4.221 6,516,259 +0.14(+3.49%)
Apr 30, 2008 4.068 4.165 3.973 4.079 3,992,315 +0.00(+0.09%)
Apr 29, 2008 4.018 4.112 3.916 4.075 7,524,348 +0.15(+3.77%)
Apr 28, 2008 3.837 4.070 3.819 3.927 12,552,979 +0.21(+5.55%)
Apr 25, 2008 3.664 3.746 3.651 3.720 9,007,599 +0.06(+1.65%)
Apr 24, 2008 3.673 3.691 3.640 3.660 1,616,267 -0.01(-0.30%)
Apr 23, 2008 3.675 3.741 3.635 3.671 5,293,105 +0.00(+0.00%)
Apr 22, 2008 3.691 3.739 3.664 3.671 1,779,645 -0.05(-1.37%)
Apr 21, 2008 3.695 3.783 3.636 3.722 2,579,970 +0.01(+0.15%)
Apr 18, 2008 3.737 3.816 3.664 3.717 4,811,300 -0.01(-0.29%)
Apr 17, 2008 3.697 3.733 3.682 3.728 1,014,119 +0.03(+0.94%)
Apr 16, 2008 3.649 3.737 3.646 3.693 2,893,603 +0.04(+1.20%)
Apr 15, 2008 3.527 3.649 3.527 3.649 3,998,121 +0.13(+3.79%)
Apr 14, 2008 3.507 3.560 3.470 3.516 1,314,121 -0.01(-0.21%)
Apr 11, 2008 3.509 3.593 3.490 3.523 1,862,382 +0.00(+0.10%)
Apr 10, 2008 3.488 3.562 3.466 3.519 876,128 +0.02(+0.47%)
Apr 09, 2008 3.518 3.572 3.476 3.503 1,974,456 -0.03(-0.93%)
Apr 08, 2008 3.647 3.647 3.509 3.536 3,332,991 -0.11(-3.06%)
Apr 07, 2008 3.616 3.647 3.569 3.647 2,980,121 +0.11(+3.05%)
Apr 04, 2008 3.541 3.611 3.505 3.540 1,234,749 -0.02(-0.46%)
Apr 03, 2008 3.547 3.589 3.472 3.556 1,539,988 +0.01(+0.36%)
Apr 02, 2008 3.545 3.589 3.496 3.543 3,144,014 -0.01(-0.31%)
Apr 01, 2008 3.560 3.600 3.487 3.554 2,811,025 +0.04(+1.25%)
Mar 31, 2008 3.457 3.518 3.441 3.510 2,348,023 +0.05(+1.53%)
Mar 28, 2008 3.423 3.509 3.408 3.457 5,809,167 +0.04(+1.23%)
Mar 27, 2008 3.364 3.445 3.350 3.415 4,600,718 +0.06(+1.74%)
Mar 26, 2008 3.368 3.441 3.331 3.357 12,755,041 +0.04(+1.16%)
Mar 25, 2008 3.212 3.357 3.200 3.318 5,083,694 +0.10(+3.01%)
Mar 24, 2008 3.198 3.359 3.183 3.222 6,626,374 +0.07(+2.26%)
Mar 21, 2008 2.966 3.170 2.966 3.150 7,945,322 +0.00(+0.00%)
Mar 20, 2008 2.966 3.170 2.966 3.150 7,945,322 +0.18(+6.09%)
Mar 19, 2008 3.426 3.426 2.969 2.969 20,532,602 -0.47(-13.56%)
Mar 18, 2008 3.414 3.498 3.320 3.435 10,274,006 +0.05(+1.35%)
Mar 17, 2008 3.658 3.660 3.318 3.390 15,252,734 -0.30(-8.08%)
Mar 14, 2008 3.702 3.744 3.631 3.688 2,968,471 -0.01(-0.30%)
Mar 13, 2008 3.691 3.741 3.620 3.699 4,096,750 -0.04(-0.98%)
Mar 12, 2008 3.713 3.810 3.706 3.735 3,999,489 -0.01(-0.24%)
Mar 11, 2008 3.744 3.834 3.677 3.744 2,830,523 +0.06(+1.64%)
Mar 10, 2008 3.746 3.812 3.638 3.684 5,150,818 -0.09(-2.47%)
Mar 07, 2008 3.773 3.876 3.715 3.777 5,171,553 -0.04(-1.10%)
Mar 06, 2008 3.680 3.903 3.655 3.819 4,924,573 +0.04(+0.97%)
Mar 05, 2008 3.896 3.920 3.783 3.783 6,615,150 -0.06(-1.48%)
Mar 04, 2008 3.929 3.949 3.766 3.839 6,566,714 -0.08(-2.10%)
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.