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
)
78.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2009
7.704
7.731
7.472
7.673
7,243,400
-0.01(-0.14%)
Aug 28, 2009
7.856
7.909
7.572
7.684
7,143,561
-0.07(-0.94%)
Aug 27, 2009
7.848
7.852
7.647
7.757
8,123,789
-0.07(-0.86%)
Aug 26, 2009
7.761
7.854
7.720
7.825
6,629,428
+0.04(+0.56%)
Aug 25, 2009
7.761
7.830
7.684
7.781
4,458,287
+0.05(+0.71%)
Aug 24, 2009
7.848
7.927
7.715
7.726
5,126,596
-0.04(-0.52%)
Aug 21, 2009
7.710
7.812
7.616
7.766
10,367,435
+0.14(+1.82%)
Aug 20, 2009
7.572
7.730
7.572
7.627
6,130,164
+0.05(+0.72%)
Aug 19, 2009
7.309
7.660
7.267
7.572
8,462,524
+0.01(+0.14%)
Aug 18, 2009
7.388
7.572
7.295
7.561
10,799,546
+0.21(+2.91%)
Aug 17, 2009
7.287
7.382
6.871
7.348
14,787,086
-0.24(-3.11%)
Aug 14, 2009
7.629
7.858
7.483
7.583
18,732,440
-0.06(-0.81%)
Aug 13, 2009
7.638
7.892
7.355
7.646
47,949,852
-0.88(-10.31%)
Aug 12, 2009
8.225
8.577
8.135
8.524
14,713,022
+0.30(+3.64%)
Aug 11, 2009
8.232
8.567
8.185
8.225
10,341,233
-0.06(-0.77%)
Aug 10, 2009
7.995
8.313
7.978
8.289
9,860,559
+0.29(+3.68%)
Aug 07, 2009
8.112
8.250
7.943
7.995
6,162,824
-0.04(-0.52%)
Aug 06, 2009
8.207
8.234
7.918
8.037
11,110,749
-0.29(-3.53%)
Aug 05, 2009
8.150
8.344
7.907
8.331
12,255,348
+0.06(+0.68%)
Aug 04, 2009
8.375
8.386
8.209
8.274
6,749,795
-0.11(-1.35%)
Aug 03, 2009
8.214
8.532
8.208
8.387
12,763,478
+0.34(+4.18%)
Jul 31, 2009
7.911
8.150
7.865
8.051
9,662,866
+0.22(+2.87%)
Jul 30, 2009
7.678
7.982
7.622
7.826
10,176,966
+0.18(+2.37%)
Jul 29, 2009
7.620
7.671
7.494
7.646
8,220,154
+0.03(+0.34%)
Jul 28, 2009
7.465
7.753
7.386
7.620
10,898,198
+0.09(+1.24%)
Jul 27, 2009
7.739
7.836
7.428
7.527
15,085,637
-0.18(-2.35%)
Jul 24, 2009
7.815
7.894
7.578
7.708
14,209,687
-0.22(-2.74%)
Jul 23, 2009
8.071
8.186
7.879
7.925
16,548,154
-0.04(-0.53%)
Jul 22, 2009
7.582
8.163
7.481
7.967
20,821,532
+0.36(+4.76%)
Jul 21, 2009
7.576
7.658
7.322
7.605
13,669,997
+0.12(+1.56%)
Jul 20, 2009
7.302
7.576
7.227
7.488
12,886,548
+0.33(+4.62%)
Jul 17, 2009
7.170
7.328
7.097
7.158
19,013,226
+0.14(+2.03%)
Jul 16, 2009
6.745
7.043
6.659
7.015
17,913,836
+0.41(+6.17%)
Jul 15, 2009
6.588
6.776
6.536
6.608
14,604,246
+0.13(+2.00%)
Jul 14, 2009
6.432
6.540
6.408
6.478
7,714,465
+0.08(+1.26%)
Jul 13, 2009
6.242
6.432
6.118
6.397
11,789,072
+0.12(+1.98%)
Jul 10, 2009
6.290
6.328
6.145
6.273
5,207,254
+0.01(+0.23%)
Jul 09, 2009
6.023
6.354
6.023
6.259
12,138,270
+0.30(+5.00%)
Jul 08, 2009
6.211
6.355
5.741
5.961
20,545,894
-0.26(-4.17%)
Jul 07, 2009
6.198
6.423
6.151
6.220
13,635,625
+0.02(+0.38%)
Jul 06, 2009
6.014
6.198
5.966
6.196
8,460,773
+0.07(+1.13%)
Jul 02, 2009
6.207
6.257
5.906
6.127
10,235,521
-0.20(-3.18%)
Jul 01, 2009
6.357
6.525
6.125
6.328
15,275,761
-0.10(-1.56%)
Jun 30, 2009
6.449
6.608
6.286
6.429
13,782,429
-0.14(-2.17%)
Jun 29, 2009
6.991
7.006
6.511
6.571
11,925,818
-0.31(-4.56%)
Jun 26, 2009
6.852
7.032
6.801
6.885
9,386,709
+0.03(+0.43%)
Jun 25, 2009
6.765
6.880
6.571
6.856
10,148,733
+0.16(+2.37%)
Jun 24, 2009
6.213
6.741
6.149
6.697
17,281,206
+0.48(+7.79%)
Jun 23, 2009
6.129
6.255
6.047
6.213
9,749,413
+0.04(+0.59%)
Jun 22, 2009
6.461
6.461
6.103
6.176
14,803,422
-0.29(-4.41%)
Jun 19, 2009
6.507
6.600
6.396
6.461
12,797,330
+0.00(+0.03%)
Jun 18, 2009
6.414
6.487
4.610
6.460
10,005,081
+0.05(+0.77%)
Jun 17, 2009
6.425
6.540
6.365
6.410
10,419,943
-0.02(-0.31%)
Jun 16, 2009
6.405
6.527
6.350
6.430
12,092,192
+0.03(+0.43%)
Jun 15, 2009
6.379
6.461
6.224
6.403
12,011,413
-0.13(-1.99%)
Jun 12, 2009
6.662
6.662
6.348
6.533
14,527,878
-0.17(-2.48%)
Jun 11, 2009
6.659
6.871
6.628
6.699
19,698,630
-0.26(-3.78%)
Jun 10, 2009
7.004
7.079
6.807
6.962
12,201,718
-0.02(-0.31%)
Jun 09, 2009
6.752
6.990
6.752
6.984
9,013,579
+0.13(+1.95%)
Jun 08, 2009
6.662
7.039
6.610
6.851
10,348,620
-0.08(-1.19%)
Jun 05, 2009
6.836
7.006
6.794
6.933
12,442,009
+0.11(+1.66%)
Jun 04, 2009
6.639
6.834
6.538
6.820
14,343,357
+0.19(+2.87%)
Jun 03, 2009
6.558
6.633
6.463
6.630
12,741,167
+0.08(+1.28%)
Jun 02, 2009
6.578
6.666
6.450
6.545
8,388,886
+0.00(+0.03%)
Jun 01, 2009
6.478
6.567
6.414
6.544
16,708,645
+0.22(+3.56%)
May 29, 2009
6.343
6.392
6.231
6.319
12,633,359
+0.06(+0.96%)
May 28, 2009
5.911
6.281
5.857
6.259
21,991,856
+0.48(+8.32%)
May 27, 2009
5.926
5.959
5.762
5.778
12,703,002
-0.08(-1.34%)
May 26, 2009
6.078
6.105
5.798
5.857
19,000,438
-0.13(-2.14%)
May 22, 2009
5.847
6.149
5.793
5.984
20,649,412
+0.18(+3.12%)
May 21, 2009
5.343
5.877
5.338
5.804
27,606,038
+0.50(+9.52%)
May 20, 2009
5.529
5.672
5.159
5.299
30,015,926
-0.29(-5.17%)
May 19, 2009
5.668
5.705
5.573
5.588
12,583,401
-0.00(-0.03%)
May 18, 2009
5.612
5.663
5.473
5.590
12,379,623
+0.03(+0.46%)
May 15, 2009
5.533
5.632
5.517
5.564
6,622,478
-0.02(-0.33%)
May 14, 2009
5.661
5.665
5.519
5.582
9,812,286
-0.05(-0.97%)
May 13, 2009
5.668
5.685
5.568
5.637
8,561,395
-0.06(-1.06%)
May 12, 2009
5.694
5.774
5.628
5.698
12,772,305
+0.04(+0.71%)
May 11, 2009
5.469
5.692
5.445
5.657
10,348,112
+0.01(+0.10%)
May 08, 2009
5.721
5.756
5.592
5.652
8,236,199
-0.00(-0.03%)
May 07, 2009
5.942
5.966
5.588
5.654
8,872,494
-0.20(-3.34%)
May 06, 2009
5.754
5.961
5.732
5.849
20,751,566
+0.17(+2.96%)
May 05, 2009
5.656
5.731
5.581
5.681
8,746,682
+0.06(+1.07%)
May 04, 2009
5.628
5.665
5.482
5.621
13,849,242
+0.14(+2.64%)
May 01, 2009
5.588
5.635
5.425
5.477
6,211,501
-0.04(-0.70%)
Apr 30, 2009
5.599
5.669
5.515
5.515
13,168,599
+0.02(+0.30%)
Apr 29, 2009
5.482
5.756
5.456
5.498
19,411,786
+0.08(+1.45%)
Apr 28, 2009
5.449
5.509
5.383
5.420
13,646,860
-0.11(-1.95%)
Apr 27, 2009
5.484
5.595
5.436
5.528
9,901,722
-0.12(-2.14%)
Apr 24, 2009
5.520
5.672
5.513
5.648
11,169,403
+0.11(+2.05%)
Apr 23, 2009
5.599
5.614
5.418
5.535
9,534,208
+0.07(+1.20%)
Apr 22, 2009
5.482
5.674
5.469
5.469
9,860,509
-0.05(-0.89%)
Apr 21, 2009
5.224
5.553
5.223
5.519
9,691,525
+0.23(+4.43%)
Apr 20, 2009
5.456
5.477
5.250
5.285
8,745,560
-0.22(-3.98%)
Apr 17, 2009
5.628
5.628
5.464
5.504
11,778,291
-0.12(-2.21%)
Apr 16, 2009
5.621
5.710
5.451
5.628
21,802,208
+0.18(+3.39%)
Apr 15, 2009
5.515
5.528
4.979
5.444
26,173,342
+0.11(+1.99%)
Apr 14, 2009
5.391
5.433
5.299
5.338
9,157,051
-0.03(-0.54%)
Apr 13, 2009
5.332
5.475
5.269
5.367
11,706,706
+0.17(+3.23%)
Apr 09, 2009
5.034
5.215
4.923
5.199
11,843,173
+0.18(+3.53%)
Apr 08, 2009
5.142
5.177
4.956
5.021
9,098,780
-0.07(-1.40%)
Apr 07, 2009
5.173
5.191
5.062
5.093
7,439,249
-0.13(-2.55%)
Apr 06, 2009
5.062
5.250
4.987
5.226
12,435,945
+0.24(+4.92%)
Apr 03, 2009
4.925
5.001
4.857
4.981
6,816,860
+0.11(+2.25%)
Apr 02, 2009
4.985
5.080
4.833
4.872
14,085,555
+0.04(+0.79%)
Apr 01, 2009
4.806
4.879
4.667
4.833
14,067,769
-0.07(-1.49%)
Mar 31, 2009
4.660
4.956
4.621
4.906
20,263,220
+0.29(+6.17%)
Mar 30, 2009
4.417
4.705
4.270
4.621
11,800,384
+0.09(+1.89%)
Mar 26, 2009
4.623
4.705
4.488
4.535
9,388,011
-0.01(-0.28%)
Mar 25, 2009
4.568
4.658
4.451
4.548
6,490,591
+0.03(+0.57%)
Mar 24, 2009
4.451
4.584
4.312
4.523
7,063,214
+0.12(+2.70%)
Mar 23, 2009
4.318
4.444
4.166
4.404
10,877,359
+0.33(+8.07%)
Mar 20, 2009
4.157
4.192
4.038
4.075
6,136,036
-0.09(-2.24%)
Mar 19, 2009
4.333
4.362
4.111
4.168
6,643,853
-0.11(-2.65%)
Mar 18, 2009
4.256
4.336
4.146
4.281
5,740,174
+0.02(+0.39%)
Mar 17, 2009
3.938
4.287
3.920
4.265
10,458,978
+0.29(+7.31%)
Mar 16, 2009
4.111
4.281
3.954
3.974
16,094,037
-0.09(-2.16%)
Mar 13, 2009
3.837
4.111
3.837
4.062
17,754,668
+0.21(+5.41%)
Mar 12, 2009
3.863
3.918
3.814
3.854
4,632,700
+0.01(+0.38%)
Mar 11, 2009
3.980
4.016
3.755
3.839
12,263,568
-0.13(-3.31%)
Mar 10, 2009
3.929
4.022
3.865
3.971
7,903,106
+0.15(+3.97%)
Mar 09, 2009
3.848
3.943
3.814
3.819
6,935,695
-0.03(-0.71%)
Mar 06, 2009
3.748
3.865
3.724
3.847
7,055,000
+0.10(+2.63%)
Mar 05, 2009
3.863
3.863
3.680
3.748
5,533,200
-0.07(-1.91%)
Mar 04, 2009
3.872
3.974
3.817
3.821
8,982,069
+0.08(+2.25%)
Mar 02, 2009
3.752
3.839
3.669
3.737
11,058,804
-0.01(-0.15%)
Feb 27, 2009
3.397
3.790
3.335
3.742
13,632,122
+0.31(+9.17%)
Feb 26, 2009
3.490
3.554
3.339
3.428
9,020,858
+0.01(+0.32%)
Feb 25, 2009
3.481
3.541
3.381
3.417
8,217,368
-0.07(-2.04%)
Feb 24, 2009
3.410
3.519
3.381
3.488
4,762,759
+0.08(+2.47%)
Feb 23, 2009
3.519
3.550
3.371
3.404
5,941,813
-0.11(-3.07%)
Feb 20, 2009
3.496
3.653
3.468
3.512
7,625,428
-0.02(-0.62%)
Feb 19, 2009
3.514
3.613
3.503
3.534
5,718,218
+0.05(+1.36%)
Feb 18, 2009
3.441
3.525
3.408
3.487
3,236,958
+0.09(+2.53%)
Feb 17, 2009
3.428
3.468
3.359
3.401
4,227,480
-0.12(-3.32%)
Feb 13, 2009
3.536
3.554
3.428
3.518
2,496,829
-0.01(-0.31%)
Feb 12, 2009
3.415
3.627
3.397
3.529
4,414,863
-0.08(-2.23%)
Feb 11, 2009
3.602
3.695
3.505
3.609
6,070,881
+0.01(+0.30%)
Feb 10, 2009
3.653
3.675
3.571
3.598
2,893,194
-0.10(-2.67%)
Feb 09, 2009
3.739
3.848
3.647
3.697
5,069,819
-0.06(-1.56%)
Feb 06, 2009
3.571
3.770
3.516
3.755
4,613,442
+0.20(+5.60%)
Feb 05, 2009
3.454
3.576
3.437
3.556
2,762,030
+0.07(+1.88%)
Feb 04, 2009
3.488
3.563
3.450
3.490
2,110,708
+0.00(+0.05%)
Feb 03, 2009
3.448
3.501
3.401
3.488
3,033,218
+0.07(+1.92%)
Feb 02, 2009
3.445
3.505
3.413
3.423
3,312,807
-0.05(-1.47%)
Jan 30, 2009
3.412
3.503
3.390
3.474
5,399,918
+0.07(+1.93%)
Jan 29, 2009
3.392
3.445
3.342
3.408
3,207,779
-0.01(-0.21%)
Jan 28, 2009
3.404
3.439
3.240
3.415
4,107,135
+0.07(+2.24%)
Jan 27, 2009
3.256
3.413
3.256
3.340
2,275,375
+0.10(+3.16%)
Jan 26, 2009
3.254
3.402
3.212
3.238
7,005,419
-0.03(-1.06%)
Jan 23, 2009
3.136
3.286
3.106
3.273
6,746,238
+0.12(+3.65%)
Jan 22, 2009
3.216
3.225
3.114
3.158
3,331,982
-0.06(-1.82%)
Jan 21, 2009
3.172
3.242
3.172
3.216
4,434,558
+0.06(+1.91%)
Jan 20, 2009
3.205
3.256
3.156
3.156
3,609,551
-0.05(-1.54%)
Jan 16, 2009
3.242
3.307
3.172
3.205
8,822,891
+0.02(+0.75%)
Jan 15, 2009
3.112
3.227
3.035
3.181
8,208,087
+0.06(+2.05%)
Jan 14, 2009
3.291
3.307
3.101
3.117
8,214,314
-0.22(-6.67%)
Jan 13, 2009
3.244
3.417
3.225
3.340
4,984,585
+0.04(+1.33%)
Jan 12, 2009
3.381
3.470
3.251
3.296
5,118,294
-0.10(-2.85%)
Jan 09, 2009
3.423
3.507
3.377
3.393
7,159,995
-0.07(-2.01%)
Jan 08, 2009
3.459
3.527
3.348
3.463
10,709,437
+0.02(+0.69%)
Jan 07, 2009
3.620
3.644
3.415
3.439
9,738,342
-0.22(-6.04%)
Jan 06, 2009
3.773
3.817
3.620
3.660
9,372,995
-0.12(-3.19%)
Jan 05, 2009
4.088
4.088
3.720
3.781
14,092,286
-0.38(-9.17%)
Jan 02, 2009
4.064
4.188
4.044
4.163
3,174,156
+0.12(+3.08%)
Dec 31, 2008
4.020
4.099
4.011
4.038
2,054,610
+0.00(+0.00%)
Dec 30, 2008
3.931
4.038
3.931
4.038
3,603,800
+0.11(+2.79%)
Dec 29, 2008
3.808
3.934
3.704
3.929
1,852,720
+0.14(+3.76%)
Dec 26, 2008
3.817
3.825
3.755
3.786
404,831
-0.01(-0.19%)
Dec 24, 2008
3.826
3.826
3.720
3.794
1,039,363
-0.02(-0.43%)
Dec 23, 2008
3.814
3.868
3.744
3.810
3,826,228
+0.01(+0.24%)
Dec 22, 2008
3.830
3.837
3.728
3.801
2,178,911
-0.04(-1.05%)
Dec 19, 2008
3.859
3.907
3.803
3.841
4,171,573
+0.02(+0.48%)
Dec 18, 2008
3.916
4.016
3.797
3.823
6,210,237
-0.12(-2.97%)
Dec 17, 2008
3.792
3.996
3.719
3.940
7,078,110
+0.13(+3.50%)
Dec 16, 2008
3.591
3.885
3.591
3.806
5,026,225
+0.24(+6.82%)
Dec 15, 2008
3.567
3.644
3.530
3.563
3,037,563
+0.00(+0.05%)
Dec 12, 2008
3.510
3.620
3.476
3.561
2,992,755
+0.01(+0.26%)
Dec 11, 2008
3.662
3.753
3.499
3.552
3,540,904
-0.14(-3.76%)
Dec 10, 2008
3.622
3.720
3.583
3.691
2,435,056
+0.11(+3.01%)
Dec 09, 2008
3.605
3.699
3.545
3.583
3,386,389
-0.03(-0.91%)
Dec 08, 2008
3.485
3.678
3.474
3.616
6,080,468
+0.17(+4.99%)
Dec 05, 2008
3.360
3.529
3.335
3.445
4,477,233
+0.04(+1.29%)
Dec 04, 2008
3.419
3.603
3.344
3.401
5,127,214
-0.08(-2.36%)
Dec 03, 2008
3.373
3.505
3.169
3.483
4,862,117
+0.24(+7.32%)
Dec 02, 2008
3.326
3.371
3.189
3.245
6,058,672
-0.01(-0.34%)
Dec 01, 2008
3.342
3.360
3.200
3.256
5,494,066
-0.11(-3.15%)
Nov 28, 2008
3.428
3.492
3.242
3.362
2,050,018
-0.12(-3.46%)
Nov 26, 2008
3.143
3.498
3.143
3.483
4,755,305
+0.29(+8.98%)
Nov 25, 2008
3.328
3.357
3.094
3.196
6,342,446
-0.10(-2.89%)
Nov 24, 2008
3.026
3.348
2.997
3.291
7,544,063
+0.39(+13.27%)
Nov 21, 2008
2.931
3.024
2.768
2.905
6,931,771
+0.00(+0.13%)
Nov 20, 2008
2.788
3.037
2.741
2.902
6,871,716
+0.04(+1.28%)
Nov 19, 2008
3.304
3.324
2.796
2.865
10,517,512
-0.46(-13.94%)
Nov 18, 2008
3.468
3.483
3.218
3.329
5,978,106
-0.15(-4.21%)
Nov 17, 2008
3.563
3.618
3.408
3.476
4,433,382
-0.12(-3.21%)
Nov 14, 2008
3.713
3.742
3.518
3.591
7,727,643
-0.05(-1.41%)
Nov 13, 2008
3.582
3.806
3.415
3.642
10,486,532
+0.03(+0.81%)
Nov 12, 2008
3.832
3.927
3.569
3.613
4,484,057
-0.22(-5.72%)
Nov 11, 2008
4.020
4.064
3.795
3.832
7,193,453
-0.14(-3.54%)
Nov 10, 2008
4.068
4.110
3.929
3.973
3,172,482
+0.00(+0.09%)
Nov 07, 2008
3.848
4.029
3.848
3.969
3,022,503
+0.07(+1.78%)
Nov 06, 2008
3.980
4.053
3.837
3.900
3,228,038
-0.13(-3.22%)
Nov 05, 2008
4.168
4.175
4.024
4.029
4,382,039
-0.14(-3.37%)
Nov 04, 2008
4.203
4.249
4.132
4.170
3,100,152
+0.02(+0.40%)
Nov 03, 2008
4.205
4.294
4.080
4.154
3,710,589
+0.04(+1.02%)
Oct 31, 2008
4.037
4.210
3.929
4.111
6,198,909
+0.06(+1.49%)
Oct 30, 2008
3.890
4.090
3.826
4.051
8,105,659
+0.29(+7.73%)
Oct 29, 2008
3.589
3.900
3.499
3.761
7,249,743
+0.17(+4.73%)
Oct 28, 2008
3.381
3.614
3.256
3.591
7,632,274
+0.35(+10.77%)
Oct 27, 2008
3.463
3.567
3.223
3.242
6,872,214
-0.26(-7.31%)
Oct 24, 2008
3.688
3.757
3.432
3.498
16,256,909
-0.44(-11.10%)
Oct 23, 2008
4.071
4.071
3.744
3.934
7,722,531
-0.14(-3.37%)
Oct 22, 2008
3.905
4.088
3.810
4.071
5,993,894
+0.10(+2.58%)
Oct 21, 2008
4.057
4.130
3.962
3.969
2,904,571
-0.17(-4.06%)
Oct 20, 2008
4.004
4.172
3.960
4.137
6,456,071
+0.15(+3.66%)
Oct 17, 2008
3.801
4.080
3.719
3.991
6,664,337
+0.16(+4.05%)
Oct 16, 2008
3.804
3.883
3.702
3.836
6,291,498
+0.01(+0.38%)
Oct 15, 2008
3.929
3.945
3.797
3.821
6,665,875
-0.18(-4.52%)
Oct 14, 2008
4.020
4.111
3.929
4.002
7,747,229
+0.09(+2.34%)
Oct 13, 2008
3.711
3.927
3.638
3.910
6,827,132
+0.50(+14.56%)
Oct 10, 2008
3.459
3.596
3.291
3.413
7,516,942
-0.18(-4.98%)
Oct 09, 2008
3.594
3.940
3.499
3.593
7,836,391
-0.04(-1.11%)
Oct 08, 2008
3.472
3.792
3.450
3.633
6,975,326
+0.11(+3.01%)
Oct 07, 2008
3.481
3.752
3.481
3.527
7,407,005
-0.07(-1.83%)
Oct 06, 2008
3.587
3.603
3.225
3.593
7,984,323
-0.06(-1.70%)
Oct 03, 2008
3.766
3.905
3.636
3.655
5,538,858
-0.10(-2.53%)
Oct 02, 2008
3.984
3.986
3.737
3.750
5,848,036
-0.22(-5.61%)
Oct 01, 2008
4.166
4.170
3.931
3.973
4,038,417
-0.19(-4.65%)
Sep 30, 2008
3.744
4.336
3.700
4.166
11,989,988
+0.47(+12.65%)
Sep 29, 2008
4.029
4.057
3.505
3.699
5,927,201
-0.39(-9.44%)
Sep 26, 2008
4.101
4.183
4.026
4.084
2,393,618
-0.11(-2.66%)
Sep 25, 2008
4.196
4.256
4.163
4.196
6,337,291
+0.00(+0.04%)
Sep 24, 2008
4.238
4.342
4.164
4.194
4,856,781
-0.01(-0.13%)
Sep 23, 2008
4.199
4.356
4.157
4.199
6,554,461
-0.02(-0.43%)
Sep 22, 2008
4.428
4.484
4.203
4.217
4,305,944
-0.28(-6.14%)
Sep 19, 2008
4.486
4.568
4.294
4.493
16,206,064
+0.30(+7.15%)
Sep 18, 2008
4.084
4.223
3.883
4.194
6,141,131
+0.19(+4.84%)
Sep 17, 2008
4.048
4.186
3.923
4.000
11,144,076
-0.06(-1.57%)
Sep 16, 2008
3.963
4.122
3.929
4.064
6,225,823
+0.04(+1.09%)
Sep 15, 2008
4.111
4.133
3.974
4.020
7,794,784
-0.11(-2.57%)
Sep 12, 2008
4.073
4.203
3.974
4.126
9,435,020
+0.05(+1.30%)
Sep 11, 2008
4.148
4.166
4.007
4.073
8,131,762
-0.09(-2.15%)
Sep 10, 2008
4.196
4.252
4.122
4.163
11,029,466
-0.06(-1.43%)
Sep 09, 2008
4.415
4.415
4.183
4.223
10,727,135
-0.26(-5.75%)
Sep 08, 2008
4.545
4.660
4.415
4.481
8,350,491
+0.03(+0.70%)
Sep 05, 2008
4.477
4.523
4.323
4.450
8,039,387
-0.08(-1.81%)
Sep 04, 2008
4.645
4.691
4.482
4.532
5,231,563
-0.16(-3.43%)
Sep 03, 2008
4.769
4.800
4.612
4.693
6,880,018
-0.11(-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
.