Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.890 6.915 6.683 6.863 8,098,607 -0.01(-0.14%)
Aug 28, 2009 7.026 7.074 6.773 6.872 7,986,979 -0.07(-0.94%)
Aug 27, 2009 7.020 7.023 6.840 6.938 9,082,940 -0.06(-0.86%)
Aug 26, 2009 6.941 7.024 6.905 6.998 7,412,144 +0.04(+0.56%)
Aug 25, 2009 6.941 7.003 6.872 6.959 4,984,663 +0.05(+0.71%)
Aug 24, 2009 7.020 7.090 6.900 6.910 5,731,877 -0.04(-0.52%)
Aug 21, 2009 6.895 6.987 6.812 6.946 11,591,486 +0.12(+1.82%)
Aug 20, 2009 6.773 6.913 6.773 6.822 6,853,934 +0.05(+0.72%)
Aug 19, 2009 6.537 6.851 6.500 6.773 9,461,668 +0.01(+0.15%)
Aug 18, 2009 6.608 6.773 6.524 6.763 12,074,616 +0.19(+2.91%)
Aug 17, 2009 6.518 6.603 6.145 6.572 16,532,953 -0.21(-3.11%)
Aug 14, 2009 6.823 7.028 6.693 6.783 20,944,122 -0.06(-0.81%)
Aug 13, 2009 6.832 7.059 6.578 6.838 53,611,144 -0.79(-10.31%)
Aug 12, 2009 7.356 7.672 7.276 7.624 16,450,144 +0.27(+3.64%)
Aug 11, 2009 7.363 7.662 7.320 7.356 11,562,191 -0.06(-0.77%)
Aug 10, 2009 7.150 7.435 7.135 7.413 11,024,765 +0.26(+3.68%)
Aug 07, 2009 7.255 7.379 7.105 7.150 6,890,449 -0.04(-0.52%)
Aug 06, 2009 7.340 7.364 7.082 7.188 12,422,561 -0.26(-3.53%)
Aug 05, 2009 7.289 7.463 7.072 7.451 13,702,300 +0.05(+0.68%)
Aug 04, 2009 7.490 7.500 7.342 7.400 7,546,723 -0.10(-1.35%)
Aug 03, 2009 7.346 7.631 7.342 7.502 14,270,423 +0.30(+4.18%)
Jul 31, 2009 7.075 7.289 7.034 7.201 10,803,731 +0.20(+2.87%)
Jul 30, 2009 6.868 7.139 6.817 7.000 11,378,529 +0.16(+2.37%)
Jul 29, 2009 6.815 6.861 6.703 6.838 9,190,682 +0.02(+0.34%)
Jul 28, 2009 6.676 6.935 6.606 6.815 12,184,916 +0.08(+1.24%)
Jul 27, 2009 6.922 7.008 6.644 6.732 16,866,752 -0.16(-2.35%)
Jul 24, 2009 6.990 7.060 6.778 6.894 15,887,381 -0.19(-2.74%)
Jul 23, 2009 7.219 7.322 7.047 7.088 18,501,944 -0.04(-0.53%)
Jul 22, 2009 6.781 7.301 6.691 7.126 23,279,866 +0.32(+4.76%)
Jul 21, 2009 6.776 6.850 6.549 6.802 15,283,972 +0.10(+1.56%)
Jul 20, 2009 6.531 6.776 6.464 6.698 14,408,024 +0.30(+4.62%)
Jul 17, 2009 6.413 6.554 6.348 6.402 21,258,060 +0.13(+2.03%)
Jul 16, 2009 6.032 6.299 5.956 6.274 20,028,868 +0.36(+6.17%)
Jul 15, 2009 5.892 6.060 5.846 5.910 16,328,525 +0.12(+2.00%)
Jul 14, 2009 5.753 5.849 5.732 5.794 8,625,289 +0.07(+1.26%)
Jul 13, 2009 5.583 5.753 5.472 5.722 13,180,972 +0.11(+1.98%)
Jul 10, 2009 5.625 5.660 5.496 5.611 5,822,059 +0.01(+0.23%)
Jul 09, 2009 5.387 5.683 5.387 5.598 13,571,399 +0.27(+5.00%)
Jul 08, 2009 5.555 5.684 5.134 5.331 22,971,686 -0.23(-4.17%)
Jul 07, 2009 5.544 5.745 5.501 5.563 15,245,542 +0.02(+0.38%)
Jul 06, 2009 5.379 5.544 5.336 5.542 9,459,711 +0.06(+1.13%)
Jul 02, 2009 5.552 5.596 5.282 5.480 11,443,998 -0.18(-3.18%)
Jul 01, 2009 5.686 5.836 5.478 5.660 17,079,324 -0.09(-1.56%)
Jun 30, 2009 5.768 5.910 5.622 5.750 15,409,679 -0.13(-2.17%)
Jun 29, 2009 6.253 6.266 5.823 5.877 13,333,863 -0.28(-4.56%)
Jun 26, 2009 6.129 6.289 6.083 6.158 10,494,969 +0.03(+0.43%)
Jun 25, 2009 6.050 6.153 5.877 6.132 11,346,963 +0.14(+2.37%)
Jun 24, 2009 5.557 6.029 5.500 5.990 19,321,546 +0.43(+7.79%)
Jun 23, 2009 5.482 5.594 5.408 5.557 10,900,496 +0.03(+0.59%)
Jun 22, 2009 5.779 5.779 5.459 5.524 16,551,217 -0.25(-4.41%)
Jun 19, 2009 5.820 5.903 5.720 5.779 14,308,272 +0.00(+0.03%)
Jun 18, 2009 5.737 5.802 4.123 5.777 11,186,351 +0.04(+0.77%)
Jun 17, 2009 5.746 5.849 5.692 5.733 11,650,194 -0.02(-0.31%)
Jun 16, 2009 5.728 5.838 5.679 5.751 13,519,881 +0.02(+0.43%)
Jun 15, 2009 5.706 5.779 5.567 5.727 13,429,564 -0.12(-1.99%)
Jun 12, 2009 5.959 5.959 5.678 5.843 16,243,140 -0.15(-2.48%)
Jun 11, 2009 5.956 6.145 5.928 5.992 22,024,388 -0.24(-3.78%)
Jun 10, 2009 6.265 6.332 6.088 6.227 13,642,338 -0.02(-0.31%)
Jun 09, 2009 6.039 6.251 6.039 6.247 10,077,785 +0.12(+1.95%)
Jun 08, 2009 5.959 6.296 5.912 6.127 11,570,451 -0.07(-1.19%)
Jun 05, 2009 6.114 6.266 6.077 6.201 13,910,999 +0.10(+1.66%)
Jun 04, 2009 5.938 6.113 5.848 6.099 16,036,834 +0.17(+2.87%)
Jun 03, 2009 5.866 5.933 5.781 5.929 14,245,477 +0.08(+1.28%)
Jun 02, 2009 5.884 5.962 5.769 5.854 9,379,337 +0.00(+0.03%)
Jun 01, 2009 5.794 5.874 5.737 5.853 18,681,384 +0.20(+3.56%)
May 29, 2009 5.673 5.717 5.573 5.652 14,124,941 +0.05(+0.96%)
May 28, 2009 5.287 5.617 5.238 5.598 24,588,368 +0.43(+8.32%)
May 27, 2009 5.300 5.330 5.153 5.168 14,202,806 -0.07(-1.34%)
May 26, 2009 5.436 5.460 5.186 5.238 21,243,762 -0.11(-2.14%)
May 22, 2009 5.230 5.500 5.181 5.353 23,087,426 +0.16(+3.12%)
May 21, 2009 4.779 5.256 4.774 5.191 30,865,400 +0.45(+9.52%)
May 20, 2009 4.946 5.073 4.614 4.740 33,559,816 -0.26(-5.17%)
May 19, 2009 5.070 5.102 4.985 4.998 14,069,085 -0.00(-0.03%)
May 18, 2009 5.019 5.065 4.895 5.000 13,841,247 +0.02(+0.46%)
May 15, 2009 4.949 5.037 4.934 4.977 7,404,374 -0.02(-0.33%)
May 14, 2009 5.063 5.067 4.936 4.993 10,970,793 -0.05(-0.97%)
May 13, 2009 5.070 5.085 4.980 5.042 9,572,213 -0.05(-1.06%)
May 12, 2009 5.093 5.165 5.034 5.096 14,280,292 +0.04(+0.71%)
May 11, 2009 4.892 5.091 4.870 5.060 11,569,882 +0.00(+0.10%)
May 08, 2009 5.117 5.148 5.002 5.055 9,208,622 -0.00(-0.03%)
May 07, 2009 5.315 5.336 4.998 5.057 9,920,042 -0.17(-3.34%)
May 06, 2009 5.147 5.331 5.127 5.232 23,201,640 +0.15(+2.96%)
May 05, 2009 5.058 5.125 4.991 5.081 9,779,376 +0.05(+1.07%)
May 04, 2009 5.034 5.067 4.903 5.027 15,484,381 +0.13(+2.64%)
May 01, 2009 4.998 5.040 4.852 4.898 6,944,874 -0.03(-0.70%)
Apr 30, 2009 5.008 5.070 4.933 4.933 14,723,376 +0.01(+0.30%)
Apr 29, 2009 4.903 5.148 4.880 4.918 21,703,676 +0.07(+1.45%)
Apr 28, 2009 4.874 4.928 4.815 4.848 15,258,103 -0.10(-1.95%)
Apr 27, 2009 4.905 5.004 4.862 4.944 11,070,789 -0.11(-2.14%)
Apr 24, 2009 4.937 5.073 4.931 5.052 12,488,140 +0.10(+2.05%)
Apr 23, 2009 5.008 5.021 4.846 4.950 10,659,883 +0.06(+1.20%)
Apr 22, 2009 4.903 5.075 4.892 4.892 11,024,710 -0.04(-0.89%)
Apr 21, 2009 4.673 4.967 4.671 4.936 10,835,774 +0.21(+4.43%)
Apr 20, 2009 4.880 4.898 4.696 4.727 9,778,122 -0.20(-3.98%)
Apr 17, 2009 5.034 5.034 4.887 4.923 13,168,919 -0.11(-2.21%)
Apr 16, 2009 5.027 5.107 4.875 5.034 24,376,330 +0.17(+3.39%)
Apr 15, 2009 4.933 4.944 4.454 4.869 29,263,548 +0.09(+1.99%)
Apr 14, 2009 4.821 4.859 4.740 4.774 10,238,196 -0.03(-0.54%)
Apr 13, 2009 4.769 4.897 4.713 4.800 13,088,881 +0.15(+3.23%)
Apr 09, 2009 4.503 4.664 4.403 4.650 13,241,461 +0.16(+3.53%)
Apr 08, 2009 4.599 4.630 4.432 4.491 10,173,046 -0.06(-1.40%)
Apr 07, 2009 4.627 4.643 4.527 4.555 8,317,579 -0.12(-2.55%)
Apr 06, 2009 4.527 4.696 4.460 4.674 13,904,219 +0.22(+4.92%)
Apr 03, 2009 4.405 4.473 4.344 4.455 7,621,706 +0.10(+2.25%)
Apr 02, 2009 4.459 4.544 4.323 4.357 15,748,593 +0.03(+0.79%)
Apr 01, 2009 4.298 4.364 4.174 4.323 15,728,708 -0.07(-1.49%)
Mar 31, 2009 4.168 4.432 4.133 4.388 22,655,636 +0.25(+6.17%)
Mar 30, 2009 3.950 4.208 3.819 4.133 13,193,619 +0.08(+1.89%)
Mar 26, 2009 4.135 4.208 4.014 4.056 10,496,425 -0.01(-0.28%)
Mar 25, 2009 4.086 4.166 3.981 4.068 7,256,916 +0.02(+0.57%)
Mar 24, 2009 3.981 4.100 3.857 4.045 7,897,146 +0.11(+2.70%)
Mar 23, 2009 3.862 3.975 3.726 3.939 12,161,616 +0.29(+8.07%)
Mar 20, 2009 3.718 3.749 3.612 3.645 6,860,499 -0.08(-2.24%)
Mar 19, 2009 3.875 3.901 3.677 3.728 7,428,273 -0.10(-2.65%)
Mar 18, 2009 3.806 3.878 3.708 3.829 6,417,899 +0.01(+0.39%)
Mar 17, 2009 3.522 3.834 3.506 3.815 11,693,838 +0.26(+7.31%)
Mar 16, 2009 3.677 3.829 3.537 3.555 17,994,212 -0.08(-2.16%)
Mar 13, 2009 3.432 3.677 3.432 3.633 19,850,908 +0.19(+5.41%)
Mar 12, 2009 3.455 3.504 3.411 3.447 5,179,669 +0.01(+0.38%)
Mar 11, 2009 3.560 3.592 3.359 3.434 13,711,490 -0.12(-3.31%)
Mar 10, 2009 3.514 3.597 3.457 3.551 8,836,202 +0.14(+3.97%)
Mar 09, 2009 3.442 3.527 3.411 3.416 7,754,571 -0.02(-0.71%)
Mar 06, 2009 3.352 3.457 3.331 3.440 7,887,962 +0.09(+2.63%)
Mar 05, 2009 3.455 3.455 3.292 3.352 6,186,488 -0.07(-1.91%)
Mar 04, 2009 3.463 3.555 3.414 3.417 10,042,555 +0.08(+2.25%)
Mar 02, 2009 3.355 3.434 3.282 3.342 12,364,484 -0.00(-0.15%)
Feb 27, 2009 3.038 3.390 2.983 3.347 15,241,626 +0.28(+9.17%)
Feb 26, 2009 3.122 3.179 2.986 3.066 10,085,923 +0.01(+0.32%)
Feb 25, 2009 3.113 3.167 3.024 3.056 9,187,568 -0.06(-2.04%)
Feb 24, 2009 3.050 3.148 3.024 3.120 5,325,083 +0.08(+2.47%)
Feb 23, 2009 3.148 3.176 3.015 3.045 6,643,344 -0.10(-3.07%)
Feb 20, 2009 3.127 3.267 3.102 3.141 8,525,739 -0.02(-0.62%)
Feb 19, 2009 3.143 3.231 3.133 3.161 6,393,351 +0.04(+1.36%)
Feb 18, 2009 3.078 3.153 3.048 3.118 3,619,136 +0.08(+2.53%)
Feb 17, 2009 3.066 3.102 3.004 3.042 4,726,606 -0.10(-3.32%)
Feb 13, 2009 3.163 3.179 3.066 3.146 2,791,622 -0.01(-0.31%)
Feb 12, 2009 3.055 3.244 3.038 3.156 4,936,112 -0.07(-2.23%)
Feb 11, 2009 3.221 3.305 3.135 3.228 6,787,651 +0.01(+0.30%)
Feb 10, 2009 3.267 3.287 3.194 3.218 3,234,785 -0.09(-2.67%)
Feb 09, 2009 3.344 3.442 3.262 3.306 5,668,397 -0.05(-1.56%)
Feb 06, 2009 3.194 3.372 3.145 3.359 5,158,138 +0.18(+5.60%)
Feb 05, 2009 3.089 3.198 3.074 3.180 3,088,135 +0.06(+1.88%)
Feb 04, 2009 3.120 3.187 3.086 3.122 2,359,913 +0.00(+0.05%)
Feb 03, 2009 3.084 3.131 3.042 3.120 3,391,341 +0.06(+1.92%)
Feb 02, 2009 3.081 3.135 3.053 3.061 3,703,940 -0.05(-1.47%)
Jan 30, 2009 3.051 3.133 3.032 3.107 6,037,470 +0.06(+1.93%)
Jan 29, 2009 3.033 3.081 2.989 3.048 3,586,512 -0.01(-0.21%)
Jan 28, 2009 3.045 3.076 2.898 3.055 4,592,052 +0.07(+2.24%)
Jan 27, 2009 2.912 3.053 2.912 2.988 2,544,021 +0.09(+3.16%)
Jan 26, 2009 2.911 3.043 2.873 2.896 7,832,528 -0.03(-1.06%)
Jan 23, 2009 2.805 2.939 2.778 2.927 7,542,746 +0.10(+3.65%)
Jan 22, 2009 2.876 2.885 2.785 2.824 3,725,379 -0.05(-1.82%)
Jan 21, 2009 2.837 2.899 2.837 2.876 4,958,133 +0.05(+1.91%)
Jan 20, 2009 2.867 2.912 2.823 2.823 4,035,720 -0.04(-1.54%)
Jan 16, 2009 2.899 2.958 2.837 2.867 9,864,583 +0.02(+0.75%)
Jan 15, 2009 2.783 2.886 2.715 2.845 9,177,191 +0.06(+2.05%)
Jan 14, 2009 2.943 2.958 2.774 2.788 9,184,154 -0.20(-6.67%)
Jan 13, 2009 2.901 3.056 2.885 2.988 5,573,100 +0.04(+1.33%)
Jan 12, 2009 3.024 3.104 2.908 2.948 5,722,595 -0.09(-2.85%)
Jan 09, 2009 3.061 3.136 3.020 3.035 8,005,353 -0.06(-2.01%)
Jan 08, 2009 3.094 3.154 2.994 3.097 11,973,867 +0.02(+0.69%)
Jan 07, 2009 3.238 3.259 3.055 3.076 10,888,118 -0.20(-6.04%)
Jan 06, 2009 3.375 3.414 3.238 3.274 10,479,636 -0.11(-3.19%)
Jan 05, 2009 3.656 3.656 3.328 3.381 15,756,119 -0.34(-9.17%)
Jan 02, 2009 3.635 3.746 3.617 3.723 3,548,919 +0.11(+3.08%)
Dec 31, 2008 3.596 3.666 3.587 3.612 2,297,191 +0.00(+0.00%)
Dec 30, 2008 3.516 3.612 3.516 3.612 4,029,289 +0.10(+2.79%)
Dec 29, 2008 3.406 3.519 3.313 3.514 2,071,465 +0.13(+3.76%)
Dec 26, 2008 3.414 3.421 3.359 3.386 452,628 -0.01(-0.19%)
Dec 24, 2008 3.422 3.422 3.328 3.393 1,162,078 -0.01(-0.43%)
Dec 23, 2008 3.411 3.460 3.349 3.408 4,277,979 +0.01(+0.24%)
Dec 22, 2008 3.426 3.432 3.334 3.399 2,436,169 -0.04(-1.05%)
Dec 19, 2008 3.452 3.494 3.401 3.435 4,664,099 +0.02(+0.48%)
Dec 18, 2008 3.502 3.592 3.396 3.419 6,943,461 -0.10(-2.97%)
Dec 17, 2008 3.391 3.574 3.326 3.524 7,913,801 +0.12(+3.50%)
Dec 16, 2008 3.212 3.475 3.212 3.404 5,619,656 +0.22(+6.82%)
Dec 15, 2008 3.190 3.259 3.158 3.187 3,396,199 +0.00(+0.05%)
Dec 12, 2008 3.140 3.238 3.109 3.185 3,346,100 +0.01(+0.26%)
Dec 11, 2008 3.275 3.357 3.130 3.177 3,958,968 -0.12(-3.76%)
Dec 10, 2008 3.239 3.328 3.205 3.301 2,722,555 +0.10(+3.01%)
Dec 09, 2008 3.225 3.308 3.171 3.205 3,786,210 -0.03(-0.91%)
Dec 08, 2008 3.117 3.290 3.107 3.234 6,798,371 +0.15(+4.99%)
Dec 05, 2008 3.006 3.156 2.983 3.081 5,005,846 +0.04(+1.29%)
Dec 04, 2008 3.058 3.223 2.991 3.042 5,732,569 -0.07(-2.36%)
Dec 03, 2008 3.017 3.135 2.834 3.115 5,436,172 +0.21(+7.32%)
Dec 02, 2008 2.975 3.015 2.852 2.903 6,774,001 -0.01(-0.34%)
Dec 01, 2008 2.989 3.006 2.862 2.912 6,142,734 -0.09(-3.15%)
Nov 28, 2008 3.066 3.123 2.899 3.007 2,292,058 -0.11(-3.46%)
Nov 26, 2008 2.811 3.128 2.811 3.115 5,316,750 +0.26(+8.98%)
Nov 25, 2008 2.976 3.002 2.767 2.858 7,091,280 -0.08(-2.89%)
Nov 24, 2008 2.707 2.994 2.680 2.943 8,434,768 +0.34(+13.27%)
Nov 21, 2008 2.622 2.705 2.476 2.599 7,750,184 +0.00(+0.13%)
Nov 20, 2008 2.494 2.716 2.452 2.595 7,683,039 +0.03(+1.28%)
Nov 19, 2008 2.955 2.973 2.501 2.563 11,759,282 -0.42(-13.94%)
Nov 18, 2008 3.102 3.115 2.878 2.978 6,683,923 -0.13(-4.21%)
Nov 17, 2008 3.187 3.236 3.048 3.109 4,956,818 -0.10(-3.21%)
Nov 14, 2008 3.321 3.347 3.147 3.212 8,640,022 -0.05(-1.40%)
Nov 13, 2008 3.203 3.404 3.055 3.257 11,724,645 +0.03(+0.81%)
Nov 12, 2008 3.427 3.512 3.192 3.231 5,013,476 -0.20(-5.72%)
Nov 11, 2008 3.596 3.635 3.395 3.427 8,042,762 -0.13(-3.54%)
Nov 10, 2008 3.638 3.676 3.514 3.553 3,547,047 +0.00(+0.09%)
Nov 07, 2008 3.442 3.604 3.442 3.550 3,379,361 +0.06(+1.78%)
Nov 06, 2008 3.560 3.625 3.432 3.488 3,609,163 -0.12(-3.22%)
Nov 05, 2008 3.728 3.735 3.599 3.604 4,899,413 -0.13(-3.37%)
Nov 04, 2008 3.759 3.800 3.695 3.730 3,466,178 +0.01(+0.40%)
Nov 03, 2008 3.761 3.841 3.650 3.715 4,148,687 +0.04(+1.02%)
Oct 31, 2008 3.610 3.766 3.514 3.677 6,930,795 +0.05(+1.49%)
Oct 30, 2008 3.480 3.658 3.422 3.623 9,062,669 +0.26(+7.73%)
Oct 29, 2008 3.210 3.488 3.130 3.364 8,105,698 +0.15(+4.73%)
Oct 28, 2008 3.024 3.233 2.912 3.212 8,533,394 +0.31(+10.77%)
Oct 27, 2008 3.097 3.190 2.883 2.899 7,683,595 -0.23(-7.31%)
Oct 24, 2008 3.298 3.360 3.069 3.128 18,176,312 -0.39(-11.10%)
Oct 23, 2008 3.641 3.641 3.349 3.519 8,634,307 -0.12(-3.37%)
Oct 22, 2008 3.493 3.656 3.408 3.641 6,701,575 +0.09(+2.58%)
Oct 21, 2008 3.628 3.694 3.543 3.550 3,247,505 -0.15(-4.06%)
Oct 20, 2008 3.581 3.731 3.542 3.700 7,218,320 +0.13(+3.66%)
Oct 17, 2008 3.399 3.650 3.326 3.569 7,451,175 +0.14(+4.05%)
Oct 16, 2008 3.403 3.473 3.311 3.431 7,034,316 +0.01(+0.38%)
Oct 15, 2008 3.514 3.529 3.396 3.417 7,452,894 -0.16(-4.52%)
Oct 14, 2008 3.596 3.677 3.514 3.579 8,661,921 +0.08(+2.34%)
Oct 13, 2008 3.319 3.512 3.254 3.498 7,633,191 +0.44(+14.56%)
Oct 10, 2008 3.094 3.216 2.943 3.053 8,404,444 -0.16(-4.98%)
Oct 09, 2008 3.215 3.524 3.130 3.213 8,761,611 -0.04(-1.11%)
Oct 08, 2008 3.105 3.391 3.086 3.249 7,798,882 +0.09(+3.01%)
Oct 07, 2008 3.113 3.355 3.113 3.154 8,281,528 -0.06(-1.83%)
Oct 06, 2008 3.208 3.223 2.885 3.213 8,927,008 -0.06(-1.70%)
Oct 03, 2008 3.368 3.493 3.252 3.269 6,192,815 -0.08(-2.53%)
Oct 02, 2008 3.564 3.565 3.342 3.354 6,538,496 -0.20(-5.61%)
Oct 01, 2008 3.726 3.730 3.516 3.553 4,515,221 -0.17(-4.65%)
Sep 30, 2008 3.349 3.878 3.310 3.726 13,405,610 +0.42(+12.65%)
Sep 29, 2008 3.604 3.628 3.135 3.308 6,627,008 -0.34(-9.44%)
Sep 26, 2008 3.668 3.741 3.601 3.653 2,676,226 -0.10(-2.66%)
Sep 25, 2008 3.752 3.806 3.723 3.752 7,085,516 +0.00(+0.04%)
Sep 24, 2008 3.790 3.883 3.725 3.751 5,430,207 -0.00(-0.13%)
Sep 23, 2008 3.756 3.896 3.718 3.756 7,328,326 -0.02(-0.43%)
Sep 22, 2008 3.960 4.011 3.759 3.772 4,814,334 -0.25(-6.14%)
Sep 19, 2008 4.012 4.086 3.841 4.019 18,119,466 +0.27(+7.15%)
Sep 18, 2008 3.653 3.777 3.473 3.751 6,866,195 +0.17(+4.84%)
Sep 17, 2008 3.620 3.744 3.509 3.578 12,459,824 -0.06(-1.57%)
Sep 16, 2008 3.545 3.687 3.514 3.635 6,960,887 +0.04(+1.09%)
Sep 15, 2008 3.677 3.697 3.555 3.596 8,715,091 -0.09(-2.57%)
Sep 12, 2008 3.643 3.759 3.555 3.690 10,548,984 +0.05(+1.30%)
Sep 11, 2008 3.710 3.726 3.584 3.643 9,091,855 -0.08(-2.15%)
Sep 10, 2008 3.752 3.803 3.687 3.723 12,331,682 -0.05(-1.43%)
Sep 09, 2008 3.949 3.949 3.741 3.777 11,993,655 -0.23(-5.75%)
Sep 08, 2008 4.065 4.168 3.949 4.007 9,336,409 +0.03(+0.70%)
Sep 05, 2008 4.004 4.045 3.867 3.980 8,988,573 -0.07(-1.81%)
Sep 04, 2008 4.155 4.195 4.009 4.053 5,849,238 -0.14(-3.43%)
Sep 03, 2008 4.266 4.293 4.125 4.197 7,692,321 -0.10(-2.28%)
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.