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 (%)
Apr 29, 2011 9.044 9.128 8.961 9.005 3,603,075 -0.05(-0.54%)
Apr 28, 2011 9.020 9.091 8.934 9.055 2,790,438 +0.02(+0.24%)
Apr 27, 2011 9.144 9.147 8.822 9.033 4,401,829 -0.05(-0.58%)
Apr 26, 2011 9.162 9.172 8.773 9.086 10,488,616 -0.05(-0.52%)
Apr 25, 2011 9.479 9.541 9.082 9.133 11,240,631 -0.29(-3.12%)
Apr 21, 2011 9.444 9.508 9.228 9.427 7,529,481 +0.07(+0.72%)
Apr 20, 2011 9.868 9.913 9.320 9.360 9,482,202 -0.35(-3.65%)
Apr 19, 2011 9.722 10.05 9.610 9.714 8,707,077 -0.06(-0.65%)
Apr 18, 2011 9.617 9.826 9.323 9.778 7,752,650 +0.13(+1.38%)
Apr 15, 2011 9.771 9.806 9.581 9.645 5,487,533 -0.10(-1.01%)
Apr 14, 2011 9.599 9.817 9.583 9.743 4,034,841 +0.08(+0.81%)
Apr 13, 2011 9.561 9.747 9.521 9.665 5,517,265 +0.17(+1.83%)
Apr 12, 2011 9.577 9.630 9.301 9.491 4,302,188 -0.15(-1.59%)
Apr 11, 2011 9.681 9.764 9.511 9.645 3,413,545 -0.03(-0.28%)
Apr 08, 2011 9.811 9.842 9.561 9.672 4,963,225 -0.01(-0.13%)
Apr 07, 2011 9.383 9.740 9.374 9.685 5,970,394 +0.30(+3.21%)
Apr 06, 2011 9.539 9.584 9.276 9.383 6,909,055 -0.10(-1.06%)
Apr 05, 2011 9.628 9.628 9.259 9.484 5,724,422 +0.03(+0.37%)
Apr 04, 2011 9.362 9.519 9.301 9.449 4,834,788 +0.20(+2.13%)
Apr 01, 2011 9.409 9.413 9.153 9.252 6,001,724 +0.20(+2.26%)
Mar 31, 2011 8.998 9.056 8.771 9.047 4,923,594 +0.09(+1.02%)
Mar 30, 2011 8.956 9.051 8.918 8.956 5,728,143 +0.05(+0.60%)
Mar 29, 2011 8.877 8.974 8.737 8.903 6,534,175 +0.05(+0.60%)
Mar 28, 2011 8.711 9.016 8.707 8.850 8,597,301 +0.17(+1.95%)
Mar 25, 2011 8.590 8.731 8.552 8.681 5,147,304 +0.17(+1.94%)
Mar 24, 2011 8.517 8.585 8.452 8.515 2,474,243 +0.07(+0.82%)
Mar 23, 2011 8.324 8.453 8.276 8.446 3,913,720 +0.07(+0.78%)
Mar 22, 2011 8.466 8.488 8.276 8.380 1,914,441 +0.02(+0.24%)
Mar 21, 2011 8.389 8.475 8.143 8.360 9,028,443 +0.26(+3.27%)
Mar 18, 2011 8.084 8.135 8.006 8.095 4,396,390 +0.10(+1.28%)
Mar 17, 2011 7.940 8.168 7.940 7.993 5,817,025 +0.15(+1.96%)
Mar 16, 2011 8.247 8.460 7.838 7.839 16,004,508 -0.41(-4.92%)
Mar 15, 2011 8.110 8.305 7.949 8.245 5,040,785 -0.10(-1.25%)
Mar 14, 2011 8.358 8.556 8.258 8.349 4,844,217 -0.23(-2.64%)
Mar 11, 2011 8.589 8.621 8.404 8.576 4,081,914 -0.07(-0.85%)
Mar 10, 2011 8.475 8.680 8.391 8.649 5,207,429 +0.06(+0.66%)
Mar 09, 2011 8.506 8.625 8.426 8.592 3,123,968 +0.02(+0.26%)
Mar 08, 2011 8.481 8.649 8.395 8.570 1,913,757 +0.06(+0.69%)
Mar 07, 2011 8.601 8.653 8.364 8.512 2,384,896 -0.14(-1.58%)
Mar 04, 2011 8.643 8.698 8.520 8.649 3,296,720 +0.02(+0.28%)
Mar 03, 2011 8.406 8.660 8.395 8.625 8,320,240 +0.29(+3.42%)
Mar 02, 2011 8.371 8.472 8.294 8.340 3,169,646 -0.02(-0.26%)
Mar 01, 2011 8.267 8.473 8.251 8.362 5,024,844 -0.16(-1.91%)
Feb 28, 2011 8.495 8.558 8.232 8.525 6,403,686 +0.09(+1.08%)
Feb 25, 2011 8.494 8.616 8.413 8.433 6,982,068 +0.13(+1.52%)
Feb 24, 2011 8.863 8.899 8.269 8.307 21,877,586 +0.47(+6.02%)
Feb 23, 2011 7.927 7.958 7.768 7.836 7,635,935 -0.02(-0.28%)
Feb 22, 2011 8.044 8.093 7.803 7.858 5,061,415 -0.27(-3.33%)
Feb 18, 2011 8.240 8.240 8.079 8.128 2,680,290 -0.01(-0.11%)
Feb 17, 2011 8.123 8.282 8.097 8.137 3,381,986 +0.04(+0.52%)
Feb 16, 2011 8.123 8.187 8.059 8.095 2,578,345 +0.04(+0.54%)
Feb 15, 2011 8.150 8.210 8.007 8.051 2,885,110 -0.11(-1.30%)
Feb 14, 2011 8.300 8.567 8.086 8.157 10,010,445 +0.14(+1.80%)
Feb 11, 2011 8.188 8.305 8.000 8.013 9,748,263 -0.28(-3.37%)
Feb 10, 2011 7.446 8.355 7.291 8.293 17,584,094 +0.85(+11.36%)
Feb 09, 2011 7.392 7.510 7.384 7.446 3,285,704 +0.05(+0.62%)
Feb 08, 2011 7.529 7.529 7.381 7.401 3,731,173 -0.18(-2.32%)
Feb 07, 2011 7.595 7.746 7.521 7.576 3,587,457 -0.00(-0.02%)
Feb 04, 2011 7.419 7.578 7.359 7.578 8,149,184 +0.15(+1.97%)
Feb 03, 2011 7.478 7.499 7.337 7.432 1,716,833 -0.05(-0.66%)
Feb 02, 2011 7.414 7.499 7.383 7.481 2,998,892 +0.10(+1.31%)
Feb 01, 2011 7.457 7.520 7.340 7.384 3,589,498 +0.01(+0.17%)
Jan 31, 2011 7.366 7.397 7.284 7.372 2,025,382 +0.06(+0.80%)
Jan 28, 2011 7.350 7.432 7.227 7.313 2,820,798 -0.09(-1.16%)
Jan 27, 2011 7.525 7.598 7.390 7.399 5,765,437 -0.12(-1.60%)
Jan 26, 2011 7.443 7.571 7.432 7.520 2,512,074 +0.08(+1.03%)
Jan 25, 2011 7.501 7.540 7.350 7.443 2,839,738 -0.06(-0.80%)
Jan 24, 2011 7.225 7.523 7.147 7.503 6,078,994 +0.32(+4.48%)
Jan 21, 2011 7.112 7.251 7.090 7.182 3,385,740 +0.07(+1.03%)
Jan 20, 2011 7.063 7.185 6.977 7.108 2,132,586 -0.01(-0.21%)
Jan 19, 2011 7.172 7.187 7.063 7.123 2,165,946 -0.03(-0.36%)
Jan 18, 2011 7.099 7.176 7.052 7.149 2,127,612 +0.07(+1.01%)
Jan 14, 2011 7.072 7.132 6.964 7.077 3,263,853 -0.05(-0.69%)
Jan 13, 2011 7.163 7.203 7.118 7.127 4,611,132 +0.00(+0.05%)
Jan 12, 2011 7.161 7.176 7.088 7.123 1,822,056 +0.01(+0.13%)
Jan 11, 2011 6.960 7.213 6.944 7.114 6,189,569 +0.24(+3.48%)
Jan 10, 2011 6.743 6.902 6.727 6.875 1,990,184 +0.11(+1.65%)
Jan 07, 2011 6.772 6.783 6.688 6.763 2,468,596 +0.01(+0.16%)
Jan 06, 2011 6.761 6.812 6.721 6.752 4,161,904 -0.03(-0.48%)
Jan 05, 2011 6.716 6.845 6.716 6.785 3,812,536 +0.09(+1.34%)
Jan 04, 2011 6.739 6.778 6.641 6.695 2,212,034 -0.00(-0.05%)
Jan 03, 2011 6.725 6.728 6.615 6.699 2,585,169 +0.09(+1.41%)
Dec 31, 2010 6.714 6.790 6.584 6.606 5,672,483 -0.11(-1.66%)
Dec 30, 2010 6.684 6.761 6.633 6.717 3,883,288 +0.06(+0.85%)
Dec 29, 2010 6.650 6.679 6.546 6.661 2,492,423 +0.03(+0.41%)
Dec 28, 2010 6.641 6.641 6.565 6.633 1,407,983 +0.03(+0.47%)
Dec 27, 2010 6.586 6.610 6.509 6.602 797,161 +0.02(+0.25%)
Dec 23, 2010 6.553 6.631 6.496 6.586 1,207,015 -0.01(-0.08%)
Dec 22, 2010 6.589 6.610 6.489 6.591 1,371,592 +0.00(+0.03%)
Dec 21, 2010 6.487 6.621 6.487 6.589 1,893,421 +0.11(+1.66%)
Dec 20, 2010 6.737 6.737 6.432 6.482 4,370,828 -0.16(-2.45%)
Dec 17, 2010 6.659 6.712 6.553 6.644 3,239,632 +0.02(+0.36%)
Dec 16, 2010 6.853 6.898 6.542 6.621 4,783,490 -0.25(-3.64%)
Dec 15, 2010 6.944 6.970 6.845 6.871 2,941,743 -0.02(-0.32%)
Dec 14, 2010 6.931 6.986 6.853 6.893 1,766,922 +0.02(+0.27%)
Dec 13, 2010 6.917 7.034 6.849 6.875 2,044,629 -0.04(-0.61%)
Dec 10, 2010 6.986 7.001 6.875 6.917 2,546,780 +0.07(+0.99%)
Dec 09, 2010 6.971 6.971 6.767 6.849 3,517,000 -0.13(-1.91%)
Dec 08, 2010 7.101 7.167 6.812 6.982 4,450,085 -0.12(-1.67%)
Dec 07, 2010 7.346 7.346 7.072 7.101 4,543,635 -0.17(-2.29%)
Dec 06, 2010 7.247 7.297 7.189 7.267 2,108,426 +0.03(+0.38%)
Dec 03, 2010 7.112 7.278 7.076 7.240 2,162,526 +0.15(+2.11%)
Dec 02, 2010 7.092 7.121 7.032 7.090 2,044,377 -0.03(-0.41%)
Dec 01, 2010 7.123 7.156 7.046 7.119 2,457,257 +0.14(+2.04%)
Nov 30, 2010 7.021 7.021 6.962 6.977 1,759,178 -0.08(-1.09%)
Nov 29, 2010 7.063 7.159 7.017 7.054 3,037,461 -0.06(-0.82%)
Nov 26, 2010 7.127 7.143 6.973 7.112 1,335,501 +0.01(+0.10%)
Nov 24, 2010 7.152 7.105 7.105 7.105 2,550,862 +0.12(+1.70%)
Nov 23, 2010 7.043 7.050 6.911 6.986 2,237,793 -0.15(-2.05%)
Nov 22, 2010 7.072 7.214 7.039 7.132 1,970,051 +0.03(+0.46%)
Nov 19, 2010 7.218 7.256 7.046 7.099 4,537,834 -0.14(-1.94%)
Nov 18, 2010 7.830 7.891 7.149 7.240 11,123,451 -0.24(-3.18%)
Nov 17, 2010 7.319 7.569 7.249 7.478 5,542,038 +0.24(+3.33%)
Nov 16, 2010 7.366 7.465 7.224 7.236 5,063,156 -0.17(-2.29%)
Nov 15, 2010 7.660 7.660 7.368 7.406 2,154,930 -0.13(-1.70%)
Nov 12, 2010 7.613 7.660 7.397 7.534 3,408,056 +0.12(+1.58%)
Nov 11, 2010 7.494 7.501 7.353 7.417 1,427,596 -0.11(-1.41%)
Nov 10, 2010 7.499 7.573 7.306 7.523 2,741,181 +0.01(+0.12%)
Nov 09, 2010 7.874 7.936 7.492 7.514 5,296,328 -0.36(-4.62%)
Nov 08, 2010 7.485 7.978 7.355 7.878 10,259,165 +0.37(+4.92%)
Nov 05, 2010 7.348 7.521 7.309 7.509 4,673,205 +0.20(+2.73%)
Nov 04, 2010 7.414 7.419 7.249 7.309 3,005,847 -0.05(-0.74%)
Nov 03, 2010 7.525 7.525 7.277 7.364 2,903,546 -0.10(-1.32%)
Nov 02, 2010 7.518 7.556 7.401 7.463 1,934,202 +0.02(+0.22%)
Nov 01, 2010 7.728 7.850 7.395 7.446 3,417,764 -0.20(-2.56%)
Oct 29, 2010 7.501 7.733 7.445 7.642 4,090,434 +0.17(+2.22%)
Oct 28, 2010 7.719 7.719 7.362 7.476 3,384,563 -0.16(-2.11%)
Oct 27, 2010 7.741 7.799 7.529 7.637 5,133,968 -0.11(-1.37%)
Oct 25, 2010 7.346 7.914 7.333 7.743 13,221,507 +0.48(+6.62%)
Oct 22, 2010 7.302 7.317 7.233 7.262 1,764,552 +0.03(+0.43%)
Oct 21, 2010 7.260 7.399 7.185 7.231 3,377,071 +0.01(+0.15%)
Oct 20, 2010 7.127 7.247 7.087 7.220 2,699,930 +0.14(+1.91%)
Oct 19, 2010 7.072 7.185 7.050 7.085 5,471,330 -0.04(-0.59%)
Oct 18, 2010 7.077 7.222 7.037 7.127 3,523,277 +0.01(+0.13%)
Oct 15, 2010 6.991 7.141 6.948 7.118 6,258,805 +0.18(+2.66%)
Oct 14, 2010 7.013 7.013 6.853 6.933 5,036,111 -0.03(-0.39%)
Oct 13, 2010 6.990 7.178 6.940 6.960 5,593,944 +0.05(+0.66%)
Oct 12, 2010 6.878 6.929 6.812 6.915 7,696,449 -0.02(-0.26%)
Oct 11, 2010 7.081 7.136 6.853 6.933 8,992,610 -0.14(-2.01%)
Oct 08, 2010 7.023 7.090 6.944 7.076 5,073,810 +0.11(+1.57%)
Oct 07, 2010 6.946 7.050 6.928 6.966 3,454,582 +0.03(+0.42%)
Oct 06, 2010 7.004 7.095 6.856 6.937 6,039,215 -0.20(-2.87%)
Oct 05, 2010 7.408 7.408 7.055 7.141 6,808,757 -0.21(-2.88%)
Oct 04, 2010 7.379 7.446 7.236 7.353 4,167,305 +0.02(+0.22%)
Oct 01, 2010 7.275 7.373 7.222 7.337 3,747,250 +0.13(+1.80%)
Sep 30, 2010 7.330 7.468 7.077 7.207 5,982,171 -0.05(-0.65%)
Sep 29, 2010 7.235 7.309 7.205 7.255 2,044,700 -0.01(-0.11%)
Sep 28, 2010 7.308 7.373 7.152 7.263 2,494,283 -0.04(-0.51%)
Sep 27, 2010 7.092 7.375 7.092 7.300 6,763,304 +0.21(+2.94%)
Sep 24, 2010 7.224 7.247 6.995 7.092 3,543,486 -0.03(-0.44%)
Sep 23, 2010 6.981 7.209 6.946 7.123 5,320,171 +0.14(+2.02%)
Sep 22, 2010 6.944 7.035 6.935 6.982 1,973,564 -0.01(-0.10%)
Sep 21, 2010 7.008 7.059 6.944 6.990 2,987,323 -0.02(-0.34%)
Sep 20, 2010 6.909 7.035 6.865 7.013 4,083,364 +0.09(+1.27%)
Sep 17, 2010 7.107 7.141 6.911 6.926 8,904,006 -0.25(-3.49%)
Sep 15, 2010 7.139 7.267 7.139 7.176 2,495,936 -0.12(-1.60%)
Sep 14, 2010 7.273 7.298 7.127 7.293 3,905,473 +0.02(+0.30%)
Sep 13, 2010 7.081 7.390 7.063 7.271 6,812,741 +0.25(+3.59%)
Sep 10, 2010 6.968 7.072 6.942 7.019 4,927,441 -0.01(-0.21%)
Sep 09, 2010 7.127 7.178 6.959 7.034 3,905,785 -0.06(-0.88%)
Sep 08, 2010 6.871 7.143 6.871 7.096 6,741,447 +0.24(+3.44%)
Sep 07, 2010 7.225 7.298 6.807 6.860 9,380,957 -0.45(-6.20%)
Sep 03, 2010 7.430 7.436 7.277 7.313 2,979,744 +0.02(+0.30%)
Sep 02, 2010 7.267 7.403 7.247 7.291 6,978,374 -0.05(-0.75%)
Sep 01, 2010 7.306 7.459 7.278 7.346 3,014,887 +0.09(+1.18%)
Aug 31, 2010 7.311 7.364 7.187 7.260 9,082,614 -0.12(-1.61%)
Aug 30, 2010 7.441 7.516 7.379 7.379 1,043,123 -0.13(-1.73%)
Aug 27, 2010 7.562 7.562 7.333 7.509 2,027,183 +0.19(+2.60%)
Aug 26, 2010 7.331 7.381 7.236 7.319 3,741,023 -0.03(-0.45%)
Aug 25, 2010 7.419 7.465 7.218 7.351 6,392,616 -0.14(-1.93%)
Aug 24, 2010 7.359 7.653 7.359 7.496 3,447,999 -0.02(-0.29%)
Aug 23, 2010 7.605 7.620 7.337 7.518 5,016,991 -0.13(-1.74%)
Aug 20, 2010 7.483 7.700 7.419 7.651 7,635,049 +0.17(+2.27%)
Aug 19, 2010 7.211 7.584 6.997 7.481 21,118,470 +0.81(+12.16%)
Aug 18, 2010 6.783 6.803 6.646 6.670 6,716,351 -0.12(-1.78%)
Aug 17, 2010 7.028 7.070 6.774 6.790 4,675,859 -0.15(-2.21%)
Aug 16, 2010 6.809 7.001 6.787 6.944 2,297,923 +0.14(+1.99%)
Aug 13, 2010 6.814 6.843 6.712 6.809 2,178,335 +0.01(+0.22%)
Aug 12, 2010 6.814 6.873 6.759 6.794 3,697,424 -0.10(-1.43%)
Aug 11, 2010 6.871 6.982 6.849 6.893 4,330,683 -0.14(-2.00%)
Aug 10, 2010 7.118 7.203 7.006 7.034 3,387,327 -0.20(-2.80%)
Aug 09, 2010 7.185 7.262 7.154 7.236 3,957,472 +0.13(+1.77%)
Aug 06, 2010 7.200 7.315 7.057 7.110 5,509,746 -0.18(-2.41%)
Aug 05, 2010 7.198 7.324 7.198 7.286 2,566,891 -0.00(-0.05%)
Aug 04, 2010 7.244 7.309 7.178 7.289 2,669,175 +0.05(+0.66%)
Aug 03, 2010 7.074 7.291 7.059 7.242 3,331,793 +0.14(+1.96%)
Aug 02, 2010 7.035 7.108 6.955 7.103 6,163,755 +0.10(+1.49%)
Jul 30, 2010 6.701 7.333 6.650 6.999 4,343,253 +0.22(+3.23%)
Jul 29, 2010 6.867 6.898 6.684 6.779 1,663,669 -0.01(-0.16%)
Jul 28, 2010 6.683 6.803 6.681 6.790 2,572,817 +0.10(+1.42%)
Jul 27, 2010 7.205 7.205 6.692 6.695 7,497,823 -0.35(-4.98%)
Jul 26, 2010 6.838 7.163 6.677 7.046 9,104,476 +0.32(+4.73%)
Jul 23, 2010 6.650 6.752 6.586 6.728 4,058,290 +0.04(+0.60%)
Jul 22, 2010 6.354 6.712 6.324 6.688 9,297,432 +0.42(+6.74%)
Jul 21, 2010 6.332 6.350 6.208 6.266 2,184,125 -0.03(-0.46%)
Jul 20, 2010 6.094 6.330 6.061 6.295 4,561,754 +0.17(+2.74%)
Jul 19, 2010 6.058 6.136 6.001 6.127 1,763,633 +0.10(+1.61%)
Jul 16, 2010 6.166 6.166 6.021 6.030 4,428,671 -0.14(-2.19%)
Jul 15, 2010 6.063 6.178 6.050 6.166 3,703,586 +0.06(+1.05%)
Jul 14, 2010 6.209 6.259 6.047 6.102 8,335,590 -0.17(-2.65%)
Jul 13, 2010 6.213 6.295 6.122 6.268 3,493,901 +0.12(+1.90%)
Jul 12, 2010 6.091 6.201 6.063 6.151 2,562,206 +0.03(+0.48%)
Jul 09, 2010 6.208 6.208 5.968 6.122 4,595,152 -0.06(-1.00%)
Jul 08, 2010 6.131 6.202 6.107 6.184 3,144,128 +0.07(+1.08%)
Jul 07, 2010 6.045 6.127 5.992 6.118 2,343,755 +0.07(+1.24%)
Jul 06, 2010 6.045 6.229 6.012 6.043 5,345,344 +0.11(+1.82%)
Jul 02, 2010 6.043 6.102 5.924 5.935 2,816,858 -0.08(-1.34%)
Jul 01, 2010 5.844 6.038 5.795 6.016 10,515,874 +0.22(+3.82%)
Jun 30, 2010 5.625 5.862 5.570 5.795 5,071,430 +0.20(+3.56%)
Jun 29, 2010 5.698 5.769 5.553 5.595 5,243,126 -0.12(-2.14%)
Jun 25, 2010 5.740 5.740 5.665 5.718 2,503,876 -0.00(-0.06%)
Jun 24, 2010 5.773 5.859 5.716 5.721 3,448,251 -0.09(-1.60%)
Jun 23, 2010 5.875 5.937 5.767 5.815 3,383,436 +0.05(+0.89%)
Jun 22, 2010 6.021 6.021 5.725 5.763 9,998,756 -0.33(-5.37%)
Jun 21, 2010 5.683 6.113 5.681 6.091 11,947,630 +0.54(+9.82%)
Jun 18, 2010 5.528 5.586 5.504 5.546 6,774,325 +0.02(+0.36%)
Jun 17, 2010 5.690 5.732 5.515 5.526 9,512,595 -0.10(-1.82%)
Jun 16, 2010 5.679 5.716 5.606 5.628 2,667,730 -0.04(-0.65%)
Jun 15, 2010 5.659 5.732 5.586 5.665 5,241,719 +0.01(+0.10%)
Jun 14, 2010 5.760 5.844 5.639 5.659 3,284,331 +0.10(+1.81%)
Jun 11, 2010 5.367 5.583 5.367 5.559 4,037,889 +0.09(+1.71%)
Jun 10, 2010 5.482 5.482 5.259 5.466 7,595,073 +0.04(+0.77%)
Jun 09, 2010 5.542 5.586 5.391 5.424 3,278,793 -0.12(-2.21%)
Jun 08, 2010 5.564 5.588 5.509 5.546 5,427,758 -0.01(-0.10%)
Jun 07, 2010 5.758 5.840 5.535 5.552 2,956,185 -0.16(-2.82%)
Jun 04, 2010 5.787 5.864 5.698 5.712 2,968,985 -0.14(-2.46%)
Jun 03, 2010 5.698 5.897 5.696 5.857 5,467,625 +0.16(+2.72%)
Jun 02, 2010 5.553 5.701 5.553 5.701 2,857,091 +0.16(+2.94%)
Jun 01, 2010 5.427 5.617 5.427 5.539 4,215,150 -0.01(-0.16%)
May 28, 2010 5.601 5.637 5.482 5.548 5,252,713 -0.05(-0.95%)
May 27, 2010 5.391 5.641 5.369 5.601 6,591,351 +0.28(+5.22%)
May 26, 2010 5.288 5.464 5.272 5.323 4,962,475 +0.04(+0.73%)
May 25, 2010 5.288 5.301 5.095 5.285 8,213,605 -0.18(-3.25%)
May 24, 2010 5.453 5.509 5.382 5.462 6,733,715 -0.05(-0.86%)
May 21, 2010 5.374 5.610 5.369 5.509 8,068,084 +0.02(+0.40%)
May 20, 2010 5.451 5.573 4.780 5.488 26,549,314 -0.20(-3.47%)
May 19, 2010 5.592 5.762 5.541 5.685 8,344,094 -0.04(-0.70%)
May 18, 2010 5.877 5.915 5.455 5.725 13,519,111 -0.15(-2.55%)
May 17, 2010 5.996 6.087 5.776 5.875 9,019,988 -0.20(-3.31%)
May 14, 2010 6.103 6.103 5.977 6.076 2,314,614 -0.04(-0.66%)
May 13, 2010 6.085 6.211 6.058 6.116 2,642,437 -0.00(-0.03%)
May 12, 2010 6.039 6.144 6.039 6.118 3,946,215 +0.07(+1.21%)
May 11, 2010 6.101 6.125 5.996 6.045 3,289,601 -0.10(-1.66%)
May 10, 2010 6.129 6.235 6.091 6.147 2,963,359 +0.28(+4.73%)
May 07, 2010 5.957 5.957 5.628 5.869 6,666,218 +0.01(+0.22%)
May 06, 2010 5.941 6.052 5.469 5.857 7,090,005 -0.13(-2.23%)
May 05, 2010 6.023 6.109 5.905 5.990 2,854,437 +0.01(+0.09%)
May 04, 2010 6.195 6.233 5.941 5.985 6,708,974 -0.30(-4.80%)
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.