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
)
95.99
+1.87 (+1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009
5.008
5.070
4.933
4.933
14,723,145
+0.01(+0.30%)
Apr 29, 2009
4.903
5.148
4.880
4.918
21,703,336
+0.07(+1.45%)
Apr 28, 2009
4.874
4.928
4.815
4.848
15,257,864
-0.10(-1.95%)
Apr 27, 2009
4.905
5.005
4.862
4.944
11,070,615
-0.11(-2.14%)
Apr 24, 2009
4.937
5.073
4.931
5.052
12,487,945
+0.10(+2.05%)
Apr 23, 2009
5.008
5.021
4.846
4.951
10,659,716
+0.06(+1.20%)
Apr 22, 2009
4.903
5.075
4.892
4.892
11,024,537
-0.04(-0.89%)
Apr 21, 2009
4.673
4.967
4.671
4.936
10,835,604
+0.21(+4.43%)
Apr 20, 2009
4.880
4.898
4.696
4.727
9,777,968
-0.20(-3.98%)
Apr 17, 2009
5.034
5.034
4.887
4.923
13,168,712
-0.11(-2.21%)
Apr 16, 2009
5.027
5.107
4.875
5.034
24,375,948
+0.17(+3.39%)
Apr 15, 2009
4.933
4.944
4.454
4.869
29,263,090
+0.09(+1.99%)
Apr 14, 2009
4.821
4.859
4.740
4.774
10,238,036
-0.03(-0.54%)
Apr 13, 2009
4.769
4.897
4.713
4.800
13,088,676
+0.15(+3.23%)
Apr 09, 2009
4.503
4.665
4.403
4.650
13,241,253
+0.16(+3.53%)
Apr 08, 2009
4.599
4.630
4.432
4.491
10,172,886
-0.06(-1.40%)
Apr 07, 2009
4.627
4.643
4.527
4.555
8,317,448
-0.12(-2.55%)
Apr 06, 2009
4.527
4.696
4.460
4.674
13,904,001
+0.22(+4.92%)
Apr 03, 2009
4.405
4.473
4.344
4.455
7,621,586
+0.10(+2.25%)
Apr 02, 2009
4.459
4.544
4.323
4.357
15,748,346
+0.03(+0.79%)
Apr 01, 2009
4.298
4.364
4.174
4.323
15,728,461
-0.07(-1.49%)
Mar 31, 2009
4.168
4.432
4.133
4.388
22,655,282
+0.25(+6.17%)
Mar 30, 2009
3.950
4.209
3.819
4.133
13,193,412
+0.08(+1.89%)
Mar 26, 2009
4.135
4.209
4.014
4.057
10,496,260
-0.01(-0.28%)
Mar 25, 2009
4.086
4.166
3.981
4.068
7,256,802
+0.02(+0.57%)
Mar 24, 2009
3.981
4.100
3.857
4.045
7,897,022
+0.11(+2.70%)
Mar 23, 2009
3.862
3.975
3.726
3.939
12,161,425
+0.29(+8.07%)
Mar 20, 2009
3.718
3.749
3.612
3.645
6,860,391
-0.08(-2.24%)
Mar 19, 2009
3.875
3.901
3.677
3.728
7,428,157
-0.10(-2.65%)
Mar 18, 2009
3.807
3.878
3.708
3.829
6,417,798
+0.01(+0.39%)
Mar 17, 2009
3.522
3.834
3.506
3.815
11,693,655
+0.26(+7.31%)
Mar 16, 2009
3.677
3.829
3.537
3.555
17,993,930
-0.08(-2.16%)
Mar 13, 2009
3.432
3.677
3.432
3.633
19,850,596
+0.19(+5.41%)
Mar 12, 2009
3.455
3.504
3.411
3.447
5,179,588
+0.01(+0.38%)
Mar 11, 2009
3.560
3.592
3.359
3.434
13,711,275
-0.12(-3.31%)
Mar 10, 2009
3.514
3.597
3.457
3.552
8,836,064
+0.14(+3.97%)
Mar 09, 2009
3.442
3.527
3.411
3.416
7,754,449
-0.02(-0.71%)
Mar 06, 2009
3.352
3.457
3.331
3.440
7,887,839
+0.09(+2.63%)
Mar 05, 2009
3.455
3.455
3.292
3.352
6,186,391
-0.07(-1.91%)
Mar 04, 2009
3.463
3.555
3.414
3.418
10,042,397
+0.08(+2.25%)
Mar 02, 2009
3.355
3.434
3.282
3.342
12,364,290
-0.00(-0.15%)
Feb 27, 2009
3.038
3.390
2.983
3.347
15,241,387
+0.28(+9.17%)
Feb 26, 2009
3.122
3.179
2.986
3.066
10,085,765
+0.01(+0.32%)
Feb 25, 2009
3.114
3.167
3.024
3.056
9,187,424
-0.06(-2.04%)
Feb 24, 2009
3.050
3.148
3.024
3.120
5,325,000
+0.08(+2.47%)
Feb 23, 2009
3.148
3.176
3.015
3.045
6,643,240
-0.10(-3.07%)
Feb 20, 2009
3.127
3.267
3.102
3.141
8,525,606
-0.02(-0.62%)
Feb 19, 2009
3.143
3.231
3.133
3.161
6,393,251
+0.04(+1.36%)
Feb 18, 2009
3.078
3.153
3.048
3.118
3,619,079
+0.08(+2.53%)
Feb 17, 2009
3.066
3.102
3.004
3.042
4,726,532
-0.10(-3.32%)
Feb 13, 2009
3.163
3.179
3.066
3.146
2,791,578
-0.01(-0.31%)
Feb 12, 2009
3.055
3.244
3.038
3.156
4,936,035
-0.07(-2.23%)
Feb 11, 2009
3.221
3.305
3.135
3.228
6,787,545
+0.01(+0.30%)
Feb 10, 2009
3.267
3.287
3.194
3.218
3,234,734
-0.09(-2.67%)
Feb 09, 2009
3.344
3.442
3.262
3.306
5,668,308
-0.05(-1.56%)
Feb 06, 2009
3.194
3.372
3.145
3.359
5,158,057
+0.18(+5.60%)
Feb 05, 2009
3.089
3.199
3.074
3.181
3,088,086
+0.06(+1.88%)
Feb 04, 2009
3.120
3.187
3.086
3.122
2,359,876
+0.00(+0.05%)
Feb 03, 2009
3.084
3.131
3.042
3.120
3,391,288
+0.06(+1.92%)
Feb 02, 2009
3.081
3.135
3.053
3.061
3,703,882
-0.05(-1.47%)
Jan 30, 2009
3.051
3.133
3.032
3.107
6,037,375
+0.06(+1.93%)
Jan 29, 2009
3.033
3.081
2.989
3.048
3,586,456
-0.01(-0.21%)
Jan 28, 2009
3.045
3.076
2.898
3.055
4,591,980
+0.07(+2.24%)
Jan 27, 2009
2.912
3.053
2.912
2.988
2,543,981
+0.09(+3.16%)
Jan 26, 2009
2.911
3.043
2.873
2.896
7,832,405
-0.03(-1.06%)
Jan 23, 2009
2.805
2.939
2.778
2.927
7,542,627
+0.10(+3.65%)
Jan 22, 2009
2.877
2.885
2.785
2.824
3,725,321
-0.05(-1.82%)
Jan 21, 2009
2.837
2.899
2.837
2.877
4,958,056
+0.05(+1.91%)
Jan 20, 2009
2.867
2.912
2.823
2.823
4,035,657
-0.04(-1.54%)
Jan 16, 2009
2.899
2.958
2.837
2.867
9,864,429
+0.02(+0.75%)
Jan 15, 2009
2.783
2.886
2.715
2.845
9,177,047
+0.06(+2.05%)
Jan 14, 2009
2.944
2.958
2.774
2.788
9,184,010
-0.20(-6.67%)
Jan 13, 2009
2.901
3.056
2.885
2.988
5,573,013
+0.04(+1.33%)
Jan 12, 2009
3.024
3.104
2.908
2.948
5,722,506
-0.09(-2.85%)
Jan 09, 2009
3.061
3.136
3.020
3.035
8,005,228
-0.06(-2.01%)
Jan 08, 2009
3.094
3.154
2.994
3.097
11,973,680
+0.02(+0.69%)
Jan 07, 2009
3.238
3.259
3.055
3.076
10,887,948
-0.20(-6.04%)
Jan 06, 2009
3.375
3.414
3.238
3.274
10,479,471
-0.11(-3.19%)
Jan 05, 2009
3.656
3.656
3.328
3.382
15,755,872
-0.34(-9.17%)
Jan 02, 2009
3.635
3.746
3.617
3.723
3,548,864
+0.11(+3.08%)
Dec 31, 2008
3.596
3.666
3.587
3.612
2,297,155
+0.00(+0.00%)
Dec 30, 2008
3.516
3.612
3.516
3.612
4,029,226
+0.10(+2.79%)
Dec 29, 2008
3.406
3.519
3.313
3.514
2,071,432
+0.13(+3.76%)
Dec 26, 2008
3.414
3.421
3.359
3.386
452,621
-0.01(-0.19%)
Dec 24, 2008
3.422
3.422
3.328
3.393
1,162,060
-0.01(-0.43%)
Dec 23, 2008
3.411
3.460
3.349
3.408
4,277,912
+0.01(+0.24%)
Dec 22, 2008
3.426
3.432
3.334
3.400
2,436,131
-0.04(-1.05%)
Dec 19, 2008
3.452
3.494
3.401
3.435
4,664,025
+0.02(+0.48%)
Dec 18, 2008
3.502
3.592
3.396
3.419
6,943,352
-0.10(-2.97%)
Dec 17, 2008
3.391
3.574
3.326
3.524
7,913,677
+0.12(+3.50%)
Dec 16, 2008
3.212
3.475
3.212
3.404
5,619,568
+0.22(+6.82%)
Dec 15, 2008
3.190
3.259
3.158
3.187
3,396,146
+0.00(+0.05%)
Dec 12, 2008
3.140
3.238
3.109
3.185
3,346,048
+0.01(+0.26%)
Dec 11, 2008
3.275
3.357
3.130
3.177
3,958,906
-0.12(-3.76%)
Dec 10, 2008
3.239
3.328
3.205
3.301
2,722,513
+0.10(+3.01%)
Dec 09, 2008
3.225
3.308
3.171
3.205
3,786,151
-0.03(-0.91%)
Dec 08, 2008
3.117
3.290
3.107
3.234
6,798,264
+0.15(+4.99%)
Dec 05, 2008
3.006
3.156
2.983
3.081
5,005,767
+0.04(+1.29%)
Dec 04, 2008
3.058
3.223
2.991
3.042
5,732,479
-0.07(-2.36%)
Dec 03, 2008
3.017
3.135
2.834
3.115
5,436,087
+0.21(+7.32%)
Dec 02, 2008
2.975
3.015
2.852
2.903
6,773,894
-0.01(-0.34%)
Dec 01, 2008
2.989
3.006
2.862
2.912
6,142,638
-0.09(-3.15%)
Nov 28, 2008
3.066
3.123
2.899
3.007
2,292,022
-0.11(-3.46%)
Nov 26, 2008
2.811
3.128
2.811
3.115
5,316,666
+0.26(+8.98%)
Nov 25, 2008
2.976
3.002
2.767
2.859
7,091,169
-0.08(-2.89%)
Nov 24, 2008
2.707
2.994
2.680
2.944
8,434,636
+0.34(+13.27%)
Nov 21, 2008
2.622
2.705
2.476
2.599
7,750,062
+0.00(+0.13%)
Nov 20, 2008
2.494
2.716
2.452
2.595
7,682,918
+0.03(+1.28%)
Nov 19, 2008
2.955
2.973
2.501
2.563
11,759,098
-0.42(-13.94%)
Nov 18, 2008
3.102
3.115
2.878
2.978
6,683,818
-0.13(-4.21%)
Nov 17, 2008
3.187
3.236
3.048
3.109
4,956,740
-0.10(-3.21%)
Nov 14, 2008
3.321
3.347
3.147
3.212
8,639,887
-0.05(-1.40%)
Nov 13, 2008
3.203
3.404
3.055
3.257
11,724,461
+0.03(+0.81%)
Nov 12, 2008
3.427
3.512
3.192
3.231
5,013,397
-0.20(-5.72%)
Nov 11, 2008
3.596
3.635
3.395
3.427
8,042,636
-0.13(-3.54%)
Nov 10, 2008
3.638
3.676
3.514
3.553
3,546,991
+0.00(+0.09%)
Nov 07, 2008
3.442
3.604
3.442
3.550
3,379,308
+0.06(+1.78%)
Nov 06, 2008
3.560
3.625
3.432
3.488
3,609,106
-0.12(-3.22%)
Nov 05, 2008
3.728
3.735
3.599
3.604
4,899,336
-0.13(-3.37%)
Nov 04, 2008
3.759
3.800
3.695
3.730
3,466,123
+0.01(+0.40%)
Nov 03, 2008
3.761
3.841
3.650
3.715
4,148,622
+0.04(+1.02%)
Oct 31, 2008
3.610
3.766
3.514
3.677
6,930,687
+0.05(+1.49%)
Oct 30, 2008
3.480
3.658
3.422
3.623
9,062,527
+0.26(+7.73%)
Oct 29, 2008
3.210
3.488
3.130
3.364
8,105,571
+0.15(+4.73%)
Oct 28, 2008
3.024
3.233
2.912
3.212
8,533,260
+0.31(+10.77%)
Oct 27, 2008
3.097
3.190
2.883
2.899
7,683,475
-0.23(-7.31%)
Oct 24, 2008
3.298
3.360
3.069
3.128
18,176,028
-0.39(-11.10%)
Oct 23, 2008
3.641
3.641
3.349
3.519
8,634,172
-0.12(-3.37%)
Oct 22, 2008
3.493
3.656
3.408
3.641
6,701,470
+0.09(+2.58%)
Oct 21, 2008
3.628
3.694
3.543
3.550
3,247,455
-0.15(-4.06%)
Oct 20, 2008
3.581
3.731
3.542
3.700
7,218,207
+0.13(+3.66%)
Oct 17, 2008
3.400
3.650
3.326
3.570
7,451,058
+0.14(+4.05%)
Oct 16, 2008
3.403
3.473
3.311
3.431
7,034,205
+0.01(+0.38%)
Oct 15, 2008
3.514
3.529
3.396
3.418
7,452,777
-0.16(-4.52%)
Oct 14, 2008
3.596
3.677
3.514
3.579
8,661,785
+0.08(+2.34%)
Oct 13, 2008
3.319
3.512
3.254
3.498
7,633,071
+0.44(+14.56%)
Oct 10, 2008
3.094
3.216
2.944
3.053
8,404,313
-0.16(-4.98%)
Oct 09, 2008
3.215
3.524
3.130
3.213
8,761,473
-0.04(-1.11%)
Oct 08, 2008
3.105
3.391
3.086
3.249
7,798,759
+0.09(+3.01%)
Oct 07, 2008
3.114
3.355
3.114
3.154
8,281,398
-0.06(-1.83%)
Oct 06, 2008
3.208
3.223
2.885
3.213
8,926,868
-0.06(-1.70%)
Oct 03, 2008
3.368
3.493
3.252
3.269
6,192,717
-0.08(-2.53%)
Oct 02, 2008
3.564
3.565
3.342
3.354
6,538,394
-0.20(-5.61%)
Oct 01, 2008
3.726
3.730
3.516
3.553
4,515,150
-0.17(-4.65%)
Sep 30, 2008
3.349
3.878
3.310
3.726
13,405,400
+0.42(+12.65%)
Sep 29, 2008
3.604
3.628
3.135
3.308
6,626,904
-0.34(-9.44%)
Sep 26, 2008
3.668
3.741
3.601
3.653
2,676,184
-0.10(-2.66%)
Sep 25, 2008
3.753
3.807
3.723
3.753
7,085,405
+0.00(+0.04%)
Sep 24, 2008
3.790
3.883
3.725
3.751
5,430,121
-0.00(-0.13%)
Sep 23, 2008
3.756
3.896
3.718
3.756
7,328,211
-0.02(-0.43%)
Sep 22, 2008
3.960
4.011
3.759
3.772
4,814,259
-0.25(-6.14%)
Sep 19, 2008
4.012
4.086
3.841
4.019
18,119,180
+0.27(+7.15%)
Sep 18, 2008
3.653
3.777
3.473
3.751
6,866,088
+0.17(+4.84%)
Sep 17, 2008
3.620
3.744
3.509
3.578
12,459,628
-0.06(-1.57%)
Sep 16, 2008
3.545
3.687
3.514
3.635
6,960,777
+0.04(+1.09%)
Sep 15, 2008
3.677
3.697
3.555
3.596
8,714,954
-0.09(-2.57%)
Sep 12, 2008
3.643
3.759
3.555
3.690
10,548,818
+0.05(+1.30%)
Sep 11, 2008
3.710
3.726
3.584
3.643
9,091,713
-0.08(-2.15%)
Sep 10, 2008
3.753
3.803
3.687
3.723
12,331,489
-0.05(-1.43%)
Sep 09, 2008
3.949
3.949
3.741
3.777
11,993,467
-0.23(-5.75%)
Sep 08, 2008
4.065
4.168
3.949
4.008
9,336,262
+0.03(+0.70%)
Sep 05, 2008
4.004
4.045
3.867
3.980
8,988,432
-0.07(-1.81%)
Sep 04, 2008
4.155
4.195
4.009
4.053
5,849,146
-0.14(-3.43%)
Sep 03, 2008
4.266
4.294
4.125
4.197
7,692,200
-0.10(-2.28%)
Sep 02, 2008
4.280
4.392
4.253
4.295
8,259,469
+0.03(+0.65%)
Aug 29, 2008
4.330
4.330
4.267
4.267
7,366,966
-0.07(-1.66%)
Aug 28, 2008
4.316
4.362
4.251
4.339
5,732,919
+0.00(+0.00%)
Aug 27, 2008
4.285
4.393
4.285
4.339
10,099,171
+0.04(+0.95%)
Aug 26, 2008
4.382
4.399
4.264
4.298
12,096,716
-0.11(-2.41%)
Aug 25, 2008
4.395
4.439
4.338
4.405
7,934,278
+0.02(+0.52%)
Aug 22, 2008
4.303
4.393
4.298
4.382
3,974,967
+0.09(+2.13%)
Aug 21, 2008
4.235
4.315
4.187
4.290
7,842,464
+0.06(+1.47%)
Aug 20, 2008
4.160
4.233
4.125
4.228
6,779,933
+0.07(+1.73%)
Aug 19, 2008
4.112
4.200
4.019
4.156
16,794,204
+0.10(+2.58%)
Aug 18, 2008
4.168
4.176
4.021
4.052
14,261,909
-0.11(-2.56%)
Aug 15, 2008
4.135
4.243
4.112
4.158
26,819,292
+0.06(+1.44%)
Aug 14, 2008
3.981
4.168
3.841
4.099
20,056,704
+0.17(+4.28%)
Aug 13, 2008
3.669
4.042
3.596
3.931
19,301,628
+0.22(+5.99%)
Aug 12, 2008
3.699
3.766
3.643
3.708
5,026,699
-0.02(-0.53%)
Aug 11, 2008
3.628
3.784
3.403
3.728
18,837,792
+0.09(+2.52%)
Aug 08, 2008
3.749
3.790
3.617
3.637
13,459,236
-0.15(-3.89%)
Aug 07, 2008
3.944
3.957
3.726
3.784
13,616,714
-0.20(-5.05%)
Aug 06, 2008
3.944
4.060
3.941
3.985
7,103,216
+0.02(+0.45%)
Aug 05, 2008
3.831
4.022
3.803
3.967
14,940,394
+0.19(+5.02%)
Aug 04, 2008
3.807
3.833
3.726
3.777
4,920,959
-0.00(-0.04%)
Aug 01, 2008
3.717
3.805
3.622
3.779
5,089,536
+0.07(+1.85%)
Jul 31, 2008
3.627
3.722
3.597
3.710
5,613,437
+0.08(+2.07%)
Jul 30, 2008
3.607
3.641
3.545
3.635
7,594,475
+0.03(+0.77%)
Jul 29, 2008
3.607
3.627
3.520
3.607
3,531,817
+0.05(+1.42%)
Jul 28, 2008
3.808
3.824
3.535
3.556
4,868,420
-0.18(-4.85%)
Jul 25, 2008
3.823
3.824
3.663
3.738
4,761,909
-0.02(-0.61%)
Jul 24, 2008
3.803
3.874
3.723
3.761
15,017,738
+0.04(+1.01%)
Jul 23, 2008
3.754
3.757
3.684
3.723
4,676,758
-0.01(-0.39%)
Jul 22, 2008
3.671
3.753
3.630
3.738
7,678,966
+0.06(+1.73%)
Jul 21, 2008
3.625
3.687
3.526
3.674
18,698,656
+0.26(+7.71%)
Jul 18, 2008
3.385
3.439
3.359
3.411
3,161,637
+0.01(+0.24%)
Jul 17, 2008
3.440
3.483
3.375
3.403
5,876,906
-0.02(-0.57%)
Jul 16, 2008
3.133
3.439
3.130
3.422
13,922,167
+0.26(+8.27%)
Jul 15, 2008
3.218
3.282
3.109
3.161
6,947,543
-0.10(-2.96%)
Jul 14, 2008
3.367
3.453
3.194
3.257
7,071,210
-0.10(-3.11%)
Jul 11, 2008
3.432
3.465
3.310
3.362
5,049,239
-0.11(-3.29%)
Jul 10, 2008
3.468
3.540
3.401
3.476
2,149,314
+0.00(+0.14%)
Jul 09, 2008
3.493
3.558
3.463
3.471
3,539,319
-0.00(-0.05%)
Jul 08, 2008
3.391
3.509
3.359
3.473
6,583,903
+0.04(+1.19%)
Jul 07, 2008
3.440
3.548
3.386
3.432
3,177,655
-0.04(-1.27%)
Jul 04, 2008
3.573
3.583
3.416
3.476
3,348,195
+0.00(+0.00%)
Jul 03, 2008
3.573
3.583
3.416
3.476
3,348,195
-0.10(-2.83%)
Jul 02, 2008
3.617
3.641
3.537
3.578
7,615,327
-0.02(-0.55%)
Jul 01, 2008
3.502
3.619
3.440
3.597
6,929,775
+0.04(+1.01%)
Jun 30, 2008
3.403
3.599
3.401
3.561
18,809,188
+0.18(+5.32%)
Jun 27, 2008
3.481
3.530
3.318
3.382
7,269,535
-0.14(-3.99%)
Jun 26, 2008
3.494
3.553
3.434
3.522
8,033,544
+0.02(+0.65%)
Jun 25, 2008
3.426
3.538
3.352
3.499
8,139,877
+0.10(+2.88%)
Jun 24, 2008
3.457
3.506
3.339
3.401
14,712,131
-0.08(-2.39%)
Jun 23, 2008
3.524
3.602
3.462
3.485
5,323,843
-0.10(-2.83%)
Jun 20, 2008
3.746
3.746
3.540
3.586
14,926,627
-0.18(-4.82%)
Jun 19, 2008
3.828
3.828
3.705
3.767
2,845,335
-0.05(-1.28%)
Jun 18, 2008
3.753
3.874
3.753
3.816
6,418,049
+0.02(+0.43%)
Jun 17, 2008
3.829
3.841
3.759
3.800
6,265,491
+0.01(+0.30%)
Jun 16, 2008
3.757
3.831
3.718
3.789
4,014,230
+0.03(+0.83%)
Jun 13, 2008
3.449
3.767
3.449
3.757
8,131,856
+0.32(+9.22%)
Jun 12, 2008
3.493
3.579
3.401
3.440
4,254,833
-0.05(-1.54%)
Jun 11, 2008
3.594
3.614
3.489
3.494
6,264,897
-0.10(-2.82%)
Jun 10, 2008
3.556
3.751
3.540
3.596
5,999,037
-0.20(-5.34%)
Jun 09, 2008
3.877
3.908
3.726
3.798
5,683,996
-0.03(-0.90%)
Jun 06, 2008
3.707
3.942
3.679
3.833
9,986,205
+0.07(+1.91%)
Jun 05, 2008
3.677
3.811
3.677
3.761
5,282,959
+0.08(+2.18%)
Jun 04, 2008
3.547
3.705
3.547
3.681
3,480,184
+0.08(+2.36%)
Jun 03, 2008
3.558
3.628
3.481
3.596
4,895,470
+0.02(+0.55%)
Jun 02, 2008
3.722
3.726
3.524
3.576
7,153,247
-0.14(-3.82%)
May 30, 2008
3.743
3.759
3.707
3.718
4,943,891
+0.00(+0.00%)
May 29, 2008
3.744
3.762
3.699
3.718
6,795,805
-0.01(-0.26%)
May 28, 2008
3.753
3.767
3.684
3.728
4,743,823
-0.00(-0.13%)
May 27, 2008
3.769
3.780
3.708
3.733
5,802,694
-0.04(-0.95%)
May 26, 2008
3.749
3.789
3.681
3.769
11,082,087
+0.00(+0.00%)
May 23, 2008
3.749
3.789
3.681
3.769
11,082,087
+0.08(+2.04%)
May 22, 2008
3.798
3.844
3.599
3.694
28,236,046
-0.24(-6.03%)
May 21, 2008
3.999
4.065
3.878
3.931
14,273,240
-0.01(-0.37%)
May 20, 2008
3.810
3.954
3.726
3.945
16,415,451
+0.12(+3.12%)
May 19, 2008
4.086
4.200
3.775
3.826
17,118,154
-0.25(-6.21%)
May 16, 2008
4.086
4.171
4.021
4.079
15,391,167
+0.06(+1.46%)
May 15, 2008
4.135
4.151
3.990
4.021
11,890,554
+0.03(+0.78%)
May 14, 2008
4.014
4.146
3.975
3.990
9,677,234
-0.00(-0.08%)
May 13, 2008
3.947
4.017
3.874
3.993
6,703,428
+0.05(+1.20%)
May 12, 2008
3.793
3.955
3.762
3.945
7,955,068
+0.15(+3.83%)
May 09, 2008
3.677
3.821
3.677
3.800
6,090,227
+0.10(+2.60%)
May 08, 2008
3.803
3.821
3.679
3.704
8,322,820
-0.09(-2.45%)
May 07, 2008
3.903
3.932
3.754
3.797
7,134,029
-0.07(-1.86%)
May 06, 2008
3.911
3.929
3.810
3.869
4,724,923
+0.00(+0.04%)
May 05, 2008
3.880
3.896
3.785
3.867
6,153,241
+0.07(+1.72%)
May 02, 2008
3.756
3.952
3.743
3.802
9,653,433
+0.03(+0.69%)
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
.