Netease Inc ADR (NQ: NTES )

111.81 USD +4.08 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.062 8.096 7.972 8.068 1,850,550 +0.06(+0.80%)
Jan 28, 2011 8.044 8.134 7.910 8.004 2,577,305 -0.09(-1.16%)
Jan 27, 2011 8.236 8.316 8.088 8.098 5,267,760 -0.13(-1.60%)
Jan 26, 2011 8.146 8.286 8.134 8.230 2,295,230 +0.08(+1.03%)
Jan 25, 2011 8.210 8.252 8.044 8.146 2,594,610 -0.07(-0.80%)
Jan 24, 2011 7.908 8.234 7.822 8.212 5,554,250 +0.35(+4.48%)
Jan 21, 2011 7.784 7.936 7.760 7.860 3,093,480 +0.08(+1.03%)
Jan 20, 2011 7.730 7.864 7.636 7.780 1,948,500 -0.02(-0.21%)
Jan 19, 2011 7.850 7.866 7.730 7.796 1,978,980 -0.03(-0.36%)
Jan 18, 2011 7.770 7.854 7.718 7.824 1,943,955 +0.08(+1.01%)
Jan 14, 2011 7.740 7.806 7.622 7.746 2,982,115 -0.05(-0.69%)
Jan 13, 2011 7.840 7.884 7.790 7.800 4,213,095 +0.00(+0.05%)
Jan 12, 2011 7.838 7.854 7.758 7.796 1,664,775 +0.01(+0.13%)
Jan 11, 2011 7.618 7.894 7.600 7.786 5,655,280 +0.26(+3.48%)
Jan 10, 2011 7.380 7.554 7.362 7.524 1,818,390 +0.12(+1.65%)
Jan 07, 2011 7.412 7.424 7.320 7.402 2,255,505 +0.01(+0.16%)
Jan 06, 2011 7.400 7.456 7.356 7.390 3,802,645 -0.04(-0.48%)
Jan 05, 2011 7.350 7.492 7.350 7.426 3,483,435 +0.10(+1.34%)
Jan 04, 2011 7.376 7.418 7.268 7.328 2,021,090 -0.00(-0.05%)
Jan 03, 2011 7.360 7.364 7.240 7.332 2,362,015 +0.10(+1.41%)
Dec 31, 2010 7.348 7.432 7.206 7.230 5,182,830 -0.12(-1.66%)
Dec 30, 2010 7.316 7.400 7.260 7.352 3,548,080 +0.06(+0.85%)
Dec 29, 2010 7.278 7.310 7.164 7.290 2,277,275 +0.03(+0.41%)
Dec 28, 2010 7.268 7.268 7.185 7.260 1,286,445 +0.03(+0.47%)
Dec 27, 2010 7.208 7.235 7.124 7.226 728,350 +0.02(+0.25%)
Dec 23, 2010 7.172 7.258 7.110 7.208 1,102,825 -0.01(-0.08%)
Dec 22, 2010 7.212 7.234 7.102 7.214 1,253,195 +0.00(+0.03%)
Dec 21, 2010 7.100 7.246 7.100 7.212 1,729,980 +0.12(+1.66%)
Dec 20, 2010 7.374 7.374 7.040 7.094 3,993,535 -0.18(-2.45%)
Dec 17, 2010 7.288 7.346 7.172 7.272 2,959,985 +0.03(+0.36%)
Dec 16, 2010 7.500 7.550 7.160 7.246 4,370,575 -0.27(-3.64%)
Dec 15, 2010 7.600 7.628 7.492 7.520 2,687,810 -0.02(-0.32%)
Dec 14, 2010 7.586 7.646 7.500 7.544 1,614,400 +0.02(+0.27%)
Dec 13, 2010 7.570 7.698 7.496 7.524 1,868,135 -0.05(-0.61%)
Dec 10, 2010 7.646 7.662 7.524 7.570 2,326,940 +0.07(+0.99%)
Dec 09, 2010 7.630 7.630 7.406 7.496 3,213,410 -0.15(-1.91%)
Dec 08, 2010 7.772 7.844 7.456 7.642 4,065,950 -0.13(-1.67%)
Dec 07, 2010 8.040 8.040 7.740 7.772 4,151,425 -0.18(-2.29%)
Dec 06, 2010 7.932 7.986 7.868 7.954 1,926,425 +0.03(+0.38%)
Dec 03, 2010 7.784 7.966 7.744 7.924 1,975,855 +0.16(+2.11%)
Dec 02, 2010 7.762 7.794 7.696 7.760 1,867,905 -0.03(-0.41%)
Dec 01, 2010 7.796 7.832 7.712 7.792 2,245,145 +0.16(+2.04%)
Nov 30, 2010 7.684 7.684 7.620 7.636 1,607,325 -0.08(-1.09%)
Nov 29, 2010 7.730 7.836 7.680 7.720 2,775,265 -0.06(-0.82%)
Nov 26, 2010 7.800 7.818 7.632 7.784 1,220,220 +0.01(+0.10%)
Nov 24, 2010 7.828 7.776 7.776 7.776 2,330,670 +0.13(+1.70%)
Nov 23, 2010 7.708 7.716 7.564 7.646 2,044,625 -0.16(-2.05%)
Nov 22, 2010 7.740 7.896 7.704 7.806 1,799,995 +0.04(+0.46%)
Nov 19, 2010 7.900 7.942 7.712 7.770 4,146,125 -0.15(-1.94%)
Nov 18, 2010 8.570 8.636 7.824 7.924 10,163,265 -0.26(-3.18%)
Nov 17, 2010 8.010 8.284 7.934 8.184 5,063,645 +0.26(+3.33%)
Nov 16, 2010 8.062 8.170 7.906 7.920 4,626,100 -0.19(-2.29%)
Nov 15, 2010 8.384 8.384 8.064 8.106 1,968,915 -0.14(-1.70%)
Nov 12, 2010 8.332 8.384 8.096 8.246 3,113,870 +0.13(+1.58%)
Nov 11, 2010 8.202 8.210 8.048 8.118 1,304,365 -0.12(-1.41%)
Nov 10, 2010 8.208 8.288 7.996 8.234 2,504,560 +0.01(+0.12%)
Nov 09, 2010 8.618 8.686 8.200 8.224 4,839,145 -0.40(-4.62%)
Nov 08, 2010 8.192 8.732 8.050 8.622 9,373,585 +0.40(+4.92%)
Nov 05, 2010 8.042 8.232 8.000 8.218 4,269,810 +0.22(+2.72%)
Nov 04, 2010 8.114 8.120 7.934 8.000 2,746,380 -0.06(-0.74%)
Nov 03, 2010 8.236 8.236 7.964 8.060 2,652,910 -0.11(-1.32%)
Nov 02, 2010 8.228 8.270 8.100 8.168 1,767,240 +0.02(+0.22%)
Nov 01, 2010 8.458 8.592 8.094 8.150 3,122,740 -0.21(-2.56%)
Oct 29, 2010 8.210 8.464 8.148 8.364 3,737,345 +0.18(+2.22%)
Oct 28, 2010 8.448 8.448 8.058 8.182 3,092,405 -0.18(-2.11%)
Oct 27, 2010 8.472 8.536 8.240 8.358 4,690,800 -0.12(-1.37%)
Oct 25, 2010 8.040 8.662 8.026 8.474 12,080,215 +0.53(+6.62%)
Oct 22, 2010 7.992 8.008 7.916 7.948 1,612,235 +0.03(+0.43%)
Oct 21, 2010 7.946 8.098 7.864 7.914 3,085,560 +0.01(+0.15%)
Oct 20, 2010 7.800 7.932 7.756 7.902 2,466,870 +0.15(+1.91%)
Oct 19, 2010 7.740 7.864 7.716 7.754 4,999,040 -0.05(-0.59%)
Oct 18, 2010 7.746 7.904 7.702 7.800 3,219,145 +0.01(+0.13%)
Oct 15, 2010 7.652 7.816 7.604 7.790 5,718,540 +0.20(+2.66%)
Oct 14, 2010 7.676 7.676 7.500 7.588 4,601,390 -0.03(-0.39%)
Oct 13, 2010 7.650 7.856 7.596 7.618 5,111,070 +0.05(+0.66%)
Oct 12, 2010 7.528 7.584 7.456 7.568 7,032,085 -0.02(-0.26%)
Oct 11, 2010 7.750 7.810 7.500 7.588 8,216,360 -0.16(-2.01%)
Oct 08, 2010 7.686 7.760 7.600 7.744 4,635,835 +0.12(+1.57%)
Oct 07, 2010 7.602 7.716 7.582 7.624 3,156,380 +0.03(+0.42%)
Oct 06, 2010 7.666 7.766 7.504 7.592 5,517,905 -0.22(-2.87%)
Oct 05, 2010 8.108 8.108 7.722 7.816 6,221,020 -0.23(-2.88%)
Oct 04, 2010 8.076 8.150 7.920 8.048 3,807,580 +0.02(+0.22%)
Oct 01, 2010 7.962 8.070 7.904 8.030 3,423,785 +0.14(+1.80%)
Sep 30, 2010 8.022 8.174 7.746 7.888 5,465,785 -0.05(-0.65%)
Sep 29, 2010 7.918 8.000 7.886 7.940 1,868,200 -0.01(-0.11%)
Sep 28, 2010 7.998 8.070 7.828 7.949 2,278,975 -0.04(-0.51%)
Sep 27, 2010 7.762 8.072 7.762 7.990 6,179,490 +0.23(+2.94%)
Sep 24, 2010 7.906 7.932 7.656 7.762 3,237,610 -0.03(-0.44%)
Sep 23, 2010 7.640 7.890 7.602 7.796 4,860,930 +0.15(+2.02%)
Sep 22, 2010 7.600 7.700 7.590 7.642 1,803,205 -0.01(-0.10%)
Sep 21, 2010 7.670 7.726 7.600 7.650 2,729,455 -0.03(-0.34%)
Sep 20, 2010 7.562 7.700 7.514 7.676 3,730,885 +0.10(+1.27%)
Sep 17, 2010 7.778 7.816 7.564 7.580 8,135,405 -0.27(-3.49%)
Sep 15, 2010 7.814 7.954 7.814 7.854 2,280,485 -0.13(-1.60%)
Sep 14, 2010 7.960 7.988 7.800 7.982 3,568,350 +0.02(+0.30%)
Sep 13, 2010 7.750 8.088 7.730 7.958 6,224,660 +0.28(+3.59%)
Sep 10, 2010 7.626 7.740 7.598 7.682 4,502,100 -0.02(-0.21%)
Sep 09, 2010 7.800 7.856 7.616 7.698 3,568,635 -0.07(-0.88%)
Sep 08, 2010 7.520 7.818 7.520 7.766 6,159,520 +0.26(+3.44%)
Sep 07, 2010 7.908 7.988 7.450 7.508 8,571,185 -0.50(-6.20%)
Sep 03, 2010 8.132 8.138 7.964 8.004 2,722,530 +0.02(+0.30%)
Sep 02, 2010 7.954 8.102 7.932 7.980 6,375,995 -0.06(-0.75%)
Sep 01, 2010 7.996 8.164 7.966 8.040 2,754,640 +0.09(+1.18%)
Aug 31, 2010 8.002 8.060 7.866 7.946 8,298,595 -0.13(-1.61%)
Aug 30, 2010 8.144 8.226 8.076 8.076 953,080 -0.14(-1.73%)
Aug 27, 2010 8.276 8.276 8.026 8.218 1,852,195 +0.21(+2.60%)
Aug 26, 2010 8.024 8.078 7.920 8.010 3,418,095 -0.04(-0.45%)
Aug 25, 2010 8.120 8.170 7.900 8.046 5,840,800 -0.16(-1.93%)
Aug 24, 2010 8.054 8.376 8.054 8.204 3,150,365 -0.02(-0.29%)
Aug 23, 2010 8.324 8.340 8.030 8.228 4,583,920 -0.15(-1.74%)
Aug 20, 2010 8.190 8.428 8.120 8.374 6,975,985 +0.19(+2.27%)
Aug 19, 2010 7.892 8.300 7.658 8.188 19,295,505 +0.89(+12.16%)
Aug 18, 2010 7.424 7.446 7.274 7.300 6,136,590 -0.13(-1.78%)
Aug 17, 2010 7.692 7.738 7.414 7.432 4,272,235 -0.17(-2.21%)
Aug 16, 2010 7.452 7.662 7.428 7.600 2,099,565 +0.15(+1.99%)
Aug 13, 2010 7.458 7.490 7.346 7.452 1,990,300 +0.02(+0.22%)
Aug 12, 2010 7.458 7.522 7.398 7.436 3,378,260 -0.11(-1.43%)
Aug 11, 2010 7.520 7.642 7.496 7.544 3,956,855 -0.15(-2.00%)
Aug 10, 2010 7.790 7.884 7.668 7.698 3,094,930 -0.22(-2.80%)
Aug 09, 2010 7.864 7.948 7.830 7.920 3,615,860 +0.14(+1.77%)
Aug 06, 2010 7.880 8.006 7.724 7.782 5,034,140 -0.19(-2.41%)
Aug 05, 2010 7.878 8.016 7.878 7.974 2,345,315 -0.00(-0.05%)
Aug 04, 2010 7.928 8.000 7.856 7.978 2,438,770 +0.05(+0.66%)
Aug 03, 2010 7.742 7.980 7.726 7.926 3,044,190 +0.15(+1.96%)
Aug 02, 2010 7.700 7.780 7.612 7.774 5,631,695 +0.11(+1.49%)
Jul 30, 2010 7.334 8.026 7.278 7.660 3,968,340 +0.24(+3.23%)
Jul 29, 2010 7.516 7.550 7.316 7.420 1,520,060 -0.01(-0.16%)
Jul 28, 2010 7.314 7.446 7.312 7.432 2,350,730 +0.10(+1.42%)
Jul 27, 2010 7.886 7.886 7.324 7.328 6,850,605 -0.38(-4.98%)
Jul 26, 2010 7.484 7.840 7.308 7.712 8,318,570 +0.35(+4.73%)
Jul 23, 2010 7.278 7.390 7.208 7.364 3,707,975 +0.04(+0.60%)
Jul 22, 2010 6.954 7.346 6.922 7.320 8,494,870 +0.46(+6.74%)
Jul 21, 2010 6.930 6.950 6.794 6.858 1,995,590 -0.03(-0.46%)
Jul 20, 2010 6.670 6.928 6.634 6.890 4,167,980 +0.18(+2.74%)
Jul 19, 2010 6.630 6.716 6.568 6.706 1,611,395 +0.11(+1.61%)
Jul 16, 2010 6.748 6.748 6.590 6.600 4,046,385 -0.15(-2.19%)
Jul 15, 2010 6.636 6.762 6.622 6.748 3,383,890 +0.07(+1.05%)
Jul 14, 2010 6.796 6.850 6.618 6.678 7,616,055 -0.18(-2.65%)
Jul 13, 2010 6.800 6.890 6.700 6.860 3,192,305 +0.13(+1.90%)
Jul 12, 2010 6.666 6.787 6.636 6.732 2,341,035 +0.03(+0.48%)
Jul 09, 2010 6.794 6.795 6.532 6.700 4,198,495 -0.07(-1.00%)
Jul 08, 2010 6.710 6.788 6.684 6.768 2,872,725 +0.07(+1.08%)
Jul 07, 2010 6.616 6.706 6.558 6.696 2,141,440 +0.08(+1.24%)
Jul 06, 2010 6.616 6.818 6.580 6.614 4,883,930 +0.12(+1.82%)
Jul 02, 2010 6.614 6.678 6.484 6.496 2,573,705 -0.09(-1.34%)
Jul 01, 2010 6.396 6.608 6.342 6.584 9,608,135 +0.24(+3.82%)
Jun 30, 2010 6.156 6.416 6.096 6.342 4,633,660 +0.22(+3.56%)
Jun 29, 2010 6.236 6.314 6.078 6.124 4,790,535 -0.13(-2.14%)
Jun 25, 2010 6.282 6.282 6.200 6.258 2,287,740 -0.00(-0.06%)
Jun 24, 2010 6.318 6.412 6.256 6.262 3,150,595 -0.10(-1.60%)
Jun 23, 2010 6.430 6.498 6.312 6.364 3,091,375 +0.06(+0.89%)
Jun 22, 2010 6.590 6.590 6.266 6.308 9,135,655 -0.36(-5.37%)
Jun 21, 2010 6.220 6.690 6.218 6.666 10,916,300 +0.60(+9.82%)
Jun 18, 2010 6.050 6.114 6.024 6.070 6,189,560 +0.02(+0.36%)
Jun 17, 2010 6.228 6.274 6.036 6.048 8,691,460 -0.11(-1.82%)
Jun 16, 2010 6.216 6.256 6.136 6.160 2,437,450 -0.04(-0.65%)
Jun 15, 2010 6.194 6.274 6.114 6.200 4,789,250 +0.01(+0.10%)
Jun 14, 2010 6.304 6.396 6.172 6.194 3,000,825 +0.11(+1.81%)
Jun 11, 2010 5.874 6.110 5.874 6.084 3,689,335 +0.10(+1.71%)
Jun 10, 2010 6.000 6.000 5.756 5.982 6,939,460 +0.05(+0.77%)
Jun 09, 2010 6.066 6.114 5.900 5.936 2,995,765 -0.13(-2.21%)
Jun 08, 2010 6.090 6.116 6.030 6.070 4,959,230 -0.01(-0.10%)
Jun 07, 2010 6.302 6.392 6.058 6.076 2,701,005 -0.18(-2.82%)
Jun 04, 2010 6.334 6.418 6.236 6.252 2,712,700 -0.16(-2.46%)
Jun 03, 2010 6.236 6.454 6.234 6.410 4,995,655 +0.17(+2.72%)
Jun 02, 2010 6.078 6.240 6.078 6.240 2,610,465 +0.18(+2.94%)
Jun 01, 2010 5.940 6.148 5.940 6.062 3,851,295 -0.01(-0.16%)
May 28, 2010 6.130 6.170 6.000 6.072 4,799,295 -0.06(-0.95%)
May 27, 2010 5.900 6.174 5.876 6.130 6,022,380 +0.30(+5.22%)
May 26, 2010 5.788 5.980 5.770 5.826 4,534,110 +0.04(+0.73%)
May 25, 2010 5.788 5.802 5.576 5.784 7,504,600 -0.19(-3.25%)
May 24, 2010 5.968 6.030 5.890 5.978 6,152,455 -0.05(-0.86%)
May 21, 2010 5.882 6.140 5.876 6.030 7,371,640 +0.02(+0.40%)
May 20, 2010 5.966 6.100 5.232 6.006 24,257,555 -0.22(-3.47%)
May 19, 2010 6.120 6.306 6.064 6.222 7,623,825 -0.04(-0.70%)
May 18, 2010 6.432 6.474 5.970 6.266 12,352,130 -0.16(-2.55%)
May 17, 2010 6.562 6.662 6.322 6.430 8,241,375 -0.22(-3.31%)
May 14, 2010 6.680 6.680 6.542 6.650 2,114,815 -0.04(-0.66%)
May 13, 2010 6.660 6.798 6.630 6.694 2,414,340 -0.00(-0.03%)
May 12, 2010 6.610 6.724 6.610 6.696 3,605,575 +0.08(+1.21%)
May 11, 2010 6.678 6.704 6.562 6.616 3,005,640 -0.11(-1.66%)
May 10, 2010 6.708 6.824 6.666 6.728 2,707,560 +0.30(+4.73%)
May 07, 2010 6.520 6.520 6.160 6.424 6,090,785 +0.01(+0.22%)
May 06, 2010 6.502 6.624 5.986 6.410 6,477,990 -0.15(-2.23%)
May 05, 2010 6.592 6.686 6.463 6.556 2,608,040 +0.01(+0.09%)
May 04, 2010 6.780 6.822 6.502 6.550 6,129,850 -0.33(-4.80%)
May 03, 2010 6.940 6.967 6.780 6.880 3,555,220 -0.10(-1.46%)
Apr 30, 2010 7.152 7.176 6.950 6.982 2,723,940 -0.12(-1.69%)
Apr 29, 2010 7.062 7.270 7.000 7.102 4,276,085 +0.10(+1.40%)
Apr 28, 2010 7.388 7.392 6.996 7.004 4,243,690 -0.29(-3.98%)
Apr 27, 2010 7.470 7.518 7.266 7.294 2,877,965 -0.19(-2.51%)
Apr 26, 2010 7.410 7.580 7.376 7.482 4,962,010 +0.09(+1.16%)
Apr 23, 2010 7.284 7.402 7.246 7.396 3,146,290 +0.11(+1.48%)
Apr 22, 2010 7.108 7.308 7.004 7.288 3,966,100 +0.15(+2.10%)
Apr 21, 2010 7.256 7.320 7.036 7.138 5,993,670 -0.10(-1.41%)
Apr 20, 2010 7.040 7.240 6.968 7.240 4,679,385 +0.21(+2.96%)
Apr 19, 2010 6.964 7.068 6.876 7.032 3,953,755 +0.01(+0.17%)
Apr 16, 2010 7.086 7.158 6.964 7.020 4,482,660 -0.14(-2.01%)
Apr 15, 2010 7.244 7.258 7.150 7.164 4,478,690 -0.12(-1.59%)
Apr 14, 2010 7.316 7.460 7.250 7.280 4,101,265 +0.03(+0.41%)
Apr 13, 2010 7.152 7.298 6.964 7.250 5,433,445 +0.05(+0.67%)
Apr 12, 2010 7.402 7.436 7.174 7.202 5,455,880 -0.22(-2.96%)
Apr 09, 2010 7.350 7.432 7.304 7.422 2,545,005 +0.10(+1.42%)
Apr 08, 2010 7.216 7.378 7.128 7.318 2,656,845 +0.11(+1.58%)
Apr 07, 2010 7.314 7.330 7.192 7.204 3,381,315 -0.10(-1.32%)
Apr 06, 2010 7.194 7.336 7.188 7.300 2,917,670 +0.11(+1.59%)
Apr 05, 2010 7.212 7.284 7.168 7.186 3,401,315 -0.02(-0.31%)
Apr 01, 2010 7.102 7.208 7.208 7.208 5,582,500 +0.10(+1.46%)
Mar 31, 2010 7.278 7.282 7.094 7.104 6,529,655 -0.24(-3.29%)
Mar 30, 2010 7.390 7.460 7.306 7.346 3,305,345 -0.00(-0.03%)
Mar 29, 2010 7.260 7.354 7.230 7.348 1,622,720 +0.09(+1.30%)
Mar 26, 2010 7.328 7.474 7.204 7.254 6,629,835 -0.03(-0.41%)
Mar 25, 2010 7.552 7.577 7.284 7.284 11,405,305 -0.19(-2.52%)
Mar 24, 2010 7.702 7.710 7.376 7.472 15,112,795 -0.31(-3.93%)
Mar 23, 2010 8.042 8.042 7.762 7.778 2,739,460 -0.26(-3.28%)
Mar 22, 2010 8.044 8.120 7.962 8.042 2,048,820 -0.08(-0.98%)
Mar 19, 2010 8.302 8.332 8.104 8.122 2,038,040 -0.13(-1.60%)
Mar 18, 2010 8.166 8.326 8.122 8.254 3,196,780 +0.11(+1.39%)
Mar 17, 2010 8.022 8.170 7.968 8.141 3,925,965 +0.16(+2.02%)
Mar 16, 2010 8.004 8.060 7.928 7.980 2,720,130 -0.03(-0.32%)
Mar 15, 2010 7.974 8.156 7.970 8.006 2,460,870 -0.03(-0.42%)
Mar 12, 2010 8.044 8.168 8.026 8.040 2,356,960 +0.03(+0.42%)
Mar 11, 2010 7.908 8.008 7.838 8.006 1,547,635 +0.04(+0.50%)
Mar 10, 2010 8.000 8.034 7.938 7.966 2,201,070 -0.01(-0.08%)
Mar 09, 2010 7.884 8.014 7.874 7.972 2,688,890 +0.02(+0.28%)
Mar 08, 2010 7.760 7.964 7.760 7.950 3,330,655 +0.11(+1.43%)
Mar 05, 2010 7.698 7.840 7.638 7.838 2,737,840 +0.24(+3.16%)
Mar 04, 2010 7.378 7.612 7.364 7.598 2,673,265 +0.18(+2.45%)
Mar 03, 2010 7.528 7.590 7.376 7.416 3,270,065 -0.14(-1.85%)
Mar 02, 2010 7.756 7.756 7.536 7.556 4,381,005 -0.11(-1.38%)
Mar 01, 2010 7.756 7.778 7.550 7.662 5,996,450 -0.11(-1.42%)
Feb 26, 2010 7.650 7.894 7.640 7.772 6,216,325 +0.10(+1.28%)
Feb 25, 2010 7.598 7.710 7.402 7.674 7,605,015 +0.03(+0.34%)
Feb 24, 2010 7.538 7.750 7.498 7.648 5,635,885 +0.16(+2.14%)
Feb 23, 2010 7.490 7.514 7.318 7.488 2,839,130 +0.00(+0.00%)
Feb 22, 2010 7.600 7.600 7.424 7.488 3,719,740 -0.06(-0.82%)
Feb 19, 2010 7.558 7.622 7.504 7.550 3,307,725 -0.08(-1.00%)
Feb 18, 2010 7.602 7.640 7.506 7.626 2,422,810 -0.00(-0.03%)
Feb 17, 2010 7.570 7.654 7.570 7.628 3,058,285 +0.04(+0.53%)
Feb 16, 2010 7.470 7.612 7.450 7.588 5,208,940 +0.10(+1.39%)
Feb 12, 2010 7.410 7.484 7.484 7.484 17,953,000 +0.53(+7.56%)
Feb 11, 2010 6.806 7.028 6.804 6.958 3,368,180 +0.16(+2.41%)
Feb 10, 2010 6.790 6.843 6.650 6.794 3,260,930 -0.04(-0.59%)
Feb 09, 2010 6.908 6.908 6.762 6.834 2,570,160 +0.05(+0.71%)
Feb 08, 2010 6.602 6.966 6.600 6.786 8,637,495 +0.29(+4.40%)
Feb 05, 2010 6.576 6.610 6.384 6.500 6,237,045 -0.12(-1.81%)
Feb 04, 2010 6.798 6.806 6.604 6.620 3,431,625 -0.23(-3.33%)
Feb 03, 2010 6.738 7.054 6.738 6.848 6,668,265 +0.11(+1.69%)
Feb 02, 2010 6.592 6.768 6.570 6.734 3,366,900 +0.14(+2.06%)
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.