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, 2012 8.353 8.515 8.294 8.510 3,742,254 +0.21(+2.48%)
Aug 30, 2012 8.374 8.461 8.270 8.304 3,289,907 -0.09(-1.09%)
Aug 29, 2012 8.388 8.425 8.343 8.396 2,153,802 +0.02(+0.21%)
Aug 27, 2012 8.358 8.495 8.258 8.378 3,554,958 -0.09(-1.08%)
Aug 24, 2012 8.190 8.497 8.188 8.469 5,073,701 +0.17(+2.03%)
Aug 23, 2012 8.051 8.317 7.997 8.301 6,995,065 +0.33(+4.12%)
Aug 22, 2012 7.809 8.008 7.778 7.972 2,255,536 +0.05(+0.58%)
Aug 21, 2012 8.015 8.057 7.865 7.927 3,385,785 -0.06(-0.70%)
Aug 20, 2012 7.886 8.062 7.780 7.982 6,699,366 +0.10(+1.33%)
Aug 17, 2012 8.059 8.070 7.765 7.878 11,208,328 -0.22(-2.74%)
Aug 16, 2012 8.662 8.785 8.077 8.100 34,632,384 -1.41(-14.81%)
Aug 15, 2012 9.213 9.512 9.174 9.509 11,594,546 +0.35(+3.84%)
Aug 14, 2012 9.087 9.226 9.072 9.157 5,213,266 +0.10(+1.10%)
Aug 13, 2012 9.045 9.121 8.942 9.058 5,017,080 +0.07(+0.78%)
Aug 10, 2012 8.889 8.994 8.793 8.987 1,850,302 +0.13(+1.49%)
Aug 09, 2012 8.992 9.094 8.801 8.855 3,412,622 -0.10(-1.10%)
Aug 08, 2012 9.097 9.166 8.876 8.953 1,874,354 -0.26(-2.84%)
Aug 07, 2012 9.017 9.331 9.000 9.215 3,945,459 +0.20(+2.21%)
Aug 06, 2012 8.845 9.092 8.829 9.015 3,868,487 +0.33(+3.74%)
Aug 03, 2012 8.481 8.741 8.290 8.690 3,125,183 +0.20(+2.33%)
Aug 02, 2012 8.700 8.873 8.479 8.492 2,895,834 -0.19(-2.15%)
Aug 01, 2012 8.620 8.752 8.542 8.678 1,671,597 +0.05(+0.55%)
Jul 31, 2012 8.664 8.826 8.531 8.631 2,489,658 -0.05(-0.60%)
Jul 30, 2012 8.821 8.845 8.476 8.683 4,417,923 -0.05(-0.58%)
Jul 27, 2012 8.791 8.793 8.432 8.734 3,543,908 +0.06(+0.68%)
Jul 26, 2012 8.768 8.824 8.661 8.675 1,653,584 +0.07(+0.80%)
Jul 25, 2012 8.724 8.819 8.500 8.607 3,259,382 -0.12(-1.37%)
Jul 24, 2012 8.897 8.955 8.662 8.726 2,002,869 -0.08(-0.95%)
Jul 23, 2012 8.868 8.868 8.662 8.809 4,325,539 -0.16(-1.82%)
Jul 20, 2012 9.041 9.049 8.907 8.973 2,101,268 -0.09(-0.97%)
Jul 19, 2012 9.058 9.215 9.046 9.061 1,846,619 +0.02(+0.25%)
Jul 18, 2012 8.685 9.252 8.680 9.038 5,840,696 +0.20(+2.31%)
Jul 17, 2012 9.272 9.448 8.631 8.834 10,200,010 -0.44(-4.76%)
Jul 16, 2012 9.394 9.474 9.260 9.275 1,724,639 -0.08(-0.84%)
Jul 13, 2012 9.497 9.501 9.185 9.353 3,161,772 -0.03(-0.28%)
Jul 12, 2012 9.286 9.481 9.162 9.380 1,882,933 -0.01(-0.07%)
Jul 11, 2012 9.483 9.558 9.290 9.386 2,753,809 -0.08(-0.83%)
Jul 10, 2012 9.620 9.645 9.277 9.465 5,013,714 -0.13(-1.33%)
Jul 09, 2012 9.734 9.857 9.545 9.592 2,541,727 -0.22(-2.28%)
Jul 06, 2012 9.876 9.948 9.788 9.816 2,893,013 -0.22(-2.15%)
Jul 05, 2012 9.653 10.12 9.579 10.03 5,394,639 +0.44(+4.62%)
Jul 03, 2012 9.561 9.628 9.385 9.589 2,936,241 -0.06(-0.58%)
Jul 02, 2012 9.649 9.756 9.546 9.644 3,928,180 +0.03(+0.27%)
Jun 29, 2012 9.677 9.762 9.468 9.618 3,433,229 +0.13(+1.33%)
Jun 28, 2012 9.507 9.607 9.264 9.492 3,170,723 -0.17(-1.79%)
Jun 27, 2012 9.872 10.04 9.537 9.666 3,446,262 -0.09(-0.94%)
Jun 26, 2012 9.304 9.834 9.252 9.757 8,198,003 +0.52(+5.66%)
Jun 25, 2012 9.643 9.847 9.015 9.234 6,453,246 -0.52(-5.38%)
Jun 22, 2012 10.10 10.10 9.698 9.759 3,022,721 -0.25(-2.51%)
Jun 21, 2012 10.33 10.41 9.979 10.01 3,308,795 -0.27(-2.64%)
Jun 20, 2012 10.46 10.47 10.07 10.28 3,659,115 -0.15(-1.41%)
Jun 19, 2012 10.09 10.46 10.02 10.43 3,593,181 +0.45(+4.49%)
Jun 18, 2012 9.865 10.07 9.821 9.981 3,194,047 +0.13(+1.36%)
Jun 15, 2012 9.687 9.860 9.687 9.847 4,308,719 +0.12(+1.24%)
Jun 14, 2012 9.739 9.854 9.618 9.726 4,213,294 +0.04(+0.42%)
Jun 13, 2012 9.896 10.01 9.656 9.685 5,130,365 -0.24(-2.45%)
Jun 12, 2012 10.20 10.20 9.841 9.929 3,728,004 -0.17(-1.70%)
Jun 11, 2012 10.30 10.46 10.08 10.10 2,471,577 -0.13(-1.31%)
Jun 08, 2012 10.37 10.37 10.14 10.23 3,073,003 -0.16(-1.56%)
Jun 07, 2012 10.54 10.71 10.33 10.40 3,654,740 +0.09(+0.84%)
Jun 06, 2012 9.713 10.41 9.713 10.31 5,875,217 +0.63(+6.54%)
Jun 05, 2012 9.636 9.703 9.380 9.677 2,258,467 +0.00(+0.00%)
Jun 04, 2012 9.785 9.950 9.597 9.677 3,186,552 -0.14(-1.38%)
Jun 01, 2012 9.991 10.26 9.728 9.813 7,137,530 -0.38(-3.72%)
May 31, 2012 10.00 10.25 9.908 10.19 6,914,869 +0.15(+1.53%)
May 30, 2012 9.767 10.10 9.767 10.04 4,051,163 +0.12(+1.20%)
May 29, 2012 9.517 9.960 9.394 9.919 5,284,370 +0.56(+5.99%)
May 25, 2012 9.435 9.501 9.335 9.358 1,137,279 -0.11(-1.14%)
May 24, 2012 9.837 9.970 9.411 9.466 3,358,747 -0.29(-2.98%)
May 23, 2012 9.700 9.826 9.651 9.757 6,232,561 +0.04(+0.42%)
May 22, 2012 9.626 9.816 9.584 9.716 7,495,180 +0.14(+1.50%)
May 21, 2012 9.661 9.695 9.296 9.572 7,908,918 -0.04(-0.46%)
May 18, 2012 10.00 10.08 9.607 9.617 6,371,135 -0.27(-2.70%)
May 17, 2012 10.13 10.31 9.623 9.883 15,009,242 +0.45(+4.82%)
May 16, 2012 9.455 9.555 9.334 9.429 3,874,177 +0.15(+1.60%)
May 15, 2012 9.293 9.370 9.210 9.280 3,589,553 +0.08(+0.92%)
May 14, 2012 9.398 9.450 9.180 9.195 2,049,291 -0.16(-1.75%)
May 11, 2012 9.167 9.456 9.116 9.358 2,800,255 +0.20(+2.21%)
May 10, 2012 9.337 9.396 9.120 9.156 5,144,340 -0.15(-1.56%)
May 09, 2012 9.275 9.429 9.129 9.301 4,052,362 -0.11(-1.18%)
May 08, 2012 9.780 9.934 9.280 9.412 6,296,653 -0.41(-4.14%)
May 07, 2012 9.762 9.968 9.646 9.819 3,870,237 +0.05(+0.50%)
May 04, 2012 9.774 9.806 9.741 9.770 6,067,341 -0.02(-0.22%)
May 03, 2012 9.808 9.835 9.757 9.791 3,833,115 -0.04(-0.42%)
May 02, 2012 9.757 9.863 9.644 9.832 2,819,101 +0.03(+0.33%)
May 01, 2012 9.875 9.875 9.773 9.800 4,120,095 -0.06(-0.60%)
Apr 30, 2012 9.793 9.875 9.658 9.858 3,774,946 +0.05(+0.53%)
Apr 27, 2012 9.760 9.870 9.760 9.806 3,768,760 -0.07(-0.70%)
Apr 26, 2012 9.788 10.04 9.754 9.875 3,924,980 +0.13(+1.32%)
Apr 25, 2012 9.579 9.777 9.514 9.746 3,918,696 +0.24(+2.56%)
Apr 24, 2012 9.607 9.607 9.473 9.502 3,310,007 -0.08(-0.89%)
Apr 23, 2012 9.471 9.713 9.443 9.587 4,485,136 +0.02(+0.20%)
Apr 20, 2012 9.538 9.729 9.538 9.568 2,351,996 -0.03(-0.29%)
Apr 19, 2012 9.646 9.888 9.537 9.595 4,813,814 -0.16(-1.64%)
Apr 18, 2012 9.479 9.790 9.353 9.756 4,791,677 +0.30(+3.20%)
Apr 17, 2012 9.288 9.504 9.156 9.453 3,550,510 +0.31(+3.38%)
Apr 16, 2012 9.316 9.378 9.130 9.144 2,446,338 -0.17(-1.81%)
Apr 13, 2012 9.272 9.386 9.201 9.313 2,878,243 +0.01(+0.11%)
Apr 12, 2012 9.365 9.543 9.283 9.303 4,410,734 -0.10(-1.09%)
Apr 11, 2012 9.229 9.455 9.223 9.406 3,004,078 +0.32(+3.54%)
Apr 10, 2012 9.445 9.592 9.045 9.084 3,600,144 -0.35(-3.76%)
Apr 09, 2012 9.386 9.543 9.347 9.438 1,444,285 -0.02(-0.19%)
Apr 05, 2012 9.244 9.471 9.241 9.456 2,142,612 +0.16(+1.72%)
Apr 04, 2012 9.612 9.612 9.244 9.296 4,698,730 -0.35(-3.67%)
Apr 03, 2012 9.806 9.862 9.610 9.651 4,440,911 -0.14(-1.44%)
Apr 02, 2012 9.525 9.809 9.425 9.791 4,414,277 +0.30(+3.12%)
Mar 30, 2012 9.674 9.800 9.429 9.496 3,672,973 -0.04(-0.41%)
Mar 29, 2012 9.525 9.600 9.321 9.535 7,712,573 -0.17(-1.77%)
Mar 28, 2012 9.736 9.783 9.587 9.706 3,986,318 -0.00(-0.05%)
Mar 27, 2012 9.597 9.883 9.563 9.711 5,931,263 -0.08(-0.83%)
Mar 26, 2012 9.826 9.831 9.661 9.793 5,161,809 +0.03(+0.35%)
Mar 23, 2012 9.639 9.806 9.537 9.759 4,126,752 +0.22(+2.30%)
Mar 22, 2012 9.505 9.685 9.360 9.540 5,566,272 +0.04(+0.45%)
Mar 21, 2012 9.363 9.572 9.350 9.497 6,594,328 +0.30(+3.21%)
Mar 20, 2012 9.170 9.237 9.005 9.201 5,533,776 -0.07(-0.78%)
Mar 19, 2012 8.989 9.286 8.945 9.273 5,799,634 +0.30(+3.30%)
Mar 16, 2012 8.865 9.009 8.793 8.978 3,058,447 +0.15(+1.70%)
Mar 15, 2012 8.904 9.009 8.729 8.827 2,363,272 -0.10(-1.08%)
Mar 14, 2012 8.987 8.987 8.780 8.924 3,211,259 -0.07(-0.73%)
Mar 13, 2012 8.808 9.002 8.798 8.989 3,792,170 +0.19(+2.14%)
Mar 12, 2012 8.747 8.953 8.687 8.801 3,504,737 -0.07(-0.81%)
Mar 09, 2012 8.458 8.924 8.458 8.873 4,783,331 +0.34(+4.00%)
Mar 08, 2012 8.407 8.603 8.349 8.531 3,405,322 +0.22(+2.65%)
Mar 07, 2012 8.172 8.352 8.134 8.311 4,447,213 +0.23(+2.85%)
Mar 06, 2012 8.370 8.370 8.056 8.080 3,183,621 -0.35(-4.13%)
Mar 05, 2012 8.680 8.683 8.417 8.428 1,754,210 -0.16(-1.81%)
Mar 02, 2012 8.656 8.701 8.363 8.584 5,893,181 +0.00(+0.02%)
Mar 01, 2012 8.528 8.667 8.425 8.582 3,223,325 +0.01(+0.17%)
Feb 29, 2012 8.620 8.661 8.392 8.567 2,642,555 -0.15(-1.67%)
Feb 28, 2012 8.417 8.819 8.417 8.713 6,278,603 +0.35(+4.18%)
Feb 27, 2012 8.170 8.445 8.152 8.363 5,710,933 +0.19(+2.36%)
Feb 24, 2012 7.977 8.172 7.972 8.170 2,735,570 +0.20(+2.48%)
Feb 23, 2012 7.850 8.021 7.846 7.972 2,146,766 +0.08(+1.04%)
Feb 22, 2012 7.819 7.954 7.819 7.891 1,721,017 +0.00(+0.04%)
Feb 21, 2012 7.773 7.910 7.763 7.887 4,030,788 +0.07(+0.94%)
Feb 17, 2012 7.930 7.954 7.753 7.814 7,802,229 -0.14(-1.79%)
Feb 16, 2012 7.865 8.087 7.616 7.956 9,292,373 -0.33(-3.97%)
Feb 15, 2012 8.085 8.342 8.043 8.285 7,051,564 +0.33(+4.19%)
Feb 14, 2012 7.976 8.008 7.855 7.951 4,185,711 +0.08(+1.08%)
Feb 13, 2012 8.000 8.000 7.742 7.866 4,577,955 -0.04(-0.56%)
Feb 10, 2012 7.711 8.039 7.690 7.910 6,606,290 +0.08(+1.07%)
Feb 09, 2012 7.953 7.995 7.809 7.827 2,529,630 -0.07(-0.93%)
Feb 08, 2012 8.015 8.120 7.845 7.901 1,892,453 -0.08(-1.06%)
Feb 07, 2012 7.935 8.147 7.929 7.986 2,808,399 +0.02(+0.25%)
Feb 06, 2012 8.015 8.128 7.910 7.966 3,113,264 -0.25(-3.02%)
Feb 03, 2012 8.231 8.285 8.208 8.214 2,811,703 +0.05(+0.67%)
Feb 02, 2012 8.035 8.234 8.003 8.160 3,931,239 +0.10(+1.29%)
Feb 01, 2012 7.847 8.095 7.732 8.056 3,795,951 +0.24(+3.10%)
Jan 31, 2012 7.894 7.894 7.685 7.814 2,106,145 +0.01(+0.13%)
Jan 30, 2012 7.971 8.013 7.696 7.804 3,124,608 -0.25(-3.14%)
Jan 27, 2012 7.909 8.131 7.850 8.057 3,250,185 +0.17(+2.20%)
Jan 26, 2012 8.085 8.126 7.853 7.884 2,703,851 -0.12(-1.51%)
Jan 25, 2012 7.979 8.018 7.879 8.005 2,642,396 +0.07(+0.84%)
Jan 24, 2012 7.943 7.943 7.683 7.938 1,845,640 +0.02(+0.21%)
Jan 23, 2012 7.876 8.067 7.778 7.922 3,925,695 +0.04(+0.54%)
Jan 20, 2012 7.518 7.892 7.335 7.879 6,750,964 +0.41(+5.49%)
Jan 19, 2012 7.343 7.502 7.340 7.469 2,501,772 +0.10(+1.40%)
Jan 18, 2012 7.304 7.446 7.304 7.366 2,127,254 +0.06(+0.78%)
Jan 17, 2012 7.430 7.482 7.276 7.309 3,414,769 -0.02(-0.31%)
Jan 13, 2012 7.232 7.353 7.232 7.332 2,586,570 +0.04(+0.54%)
Jan 12, 2012 7.322 7.322 7.230 7.293 2,133,477 +0.01(+0.18%)
Jan 11, 2012 7.070 7.309 7.070 7.279 3,419,597 +0.21(+2.96%)
Jan 10, 2012 7.005 7.170 6.933 7.070 3,269,532 +0.19(+2.80%)
Jan 09, 2012 7.291 7.291 6.868 6.877 5,393,428 -0.36(-4.97%)
Jan 06, 2012 7.374 7.453 7.226 7.237 1,630,676 -0.17(-2.27%)
Jan 05, 2012 7.387 7.425 7.306 7.405 1,454,736 +0.02(+0.29%)
Jan 04, 2012 7.379 7.436 7.260 7.384 1,850,143 +0.05(+0.74%)
Dec 30, 2011 7.137 7.346 7.103 7.330 3,903,375 +0.19(+2.70%)
Dec 29, 2011 7.193 7.337 6.938 7.137 3,052,855 -0.08(-1.15%)
Dec 28, 2011 7.302 7.363 7.170 7.221 2,165,354 -0.10(-1.41%)
Dec 27, 2011 7.389 7.455 7.297 7.324 1,317,190 -0.05(-0.73%)
Dec 23, 2011 7.412 7.438 7.327 7.378 1,219,758 +0.10(+1.35%)
Dec 21, 2011 7.796 7.796 7.209 7.279 5,540,769 -0.52(-6.64%)
Dec 20, 2011 7.652 7.825 7.582 7.798 2,911,106 +0.33(+4.44%)
Dec 19, 2011 7.724 7.770 7.453 7.466 3,503,789 -0.24(-3.10%)
Dec 16, 2011 7.624 7.750 7.536 7.704 4,963,132 +0.07(+0.96%)
Dec 15, 2011 7.649 7.716 7.515 7.631 3,646,180 +0.03(+0.39%)
Dec 14, 2011 7.616 7.672 7.503 7.601 5,231,866 -0.11(-1.38%)
Dec 13, 2011 7.847 7.897 7.644 7.708 4,973,570 -0.10(-1.34%)
Dec 12, 2011 7.593 7.835 7.518 7.812 3,720,747 +0.09(+1.14%)
Dec 09, 2011 7.492 7.752 7.437 7.724 2,837,040 +0.18(+2.45%)
Dec 08, 2011 7.515 7.632 7.417 7.539 2,324,125 -0.08(-1.09%)
Dec 07, 2011 7.657 7.713 7.441 7.623 3,240,469 -0.09(-1.12%)
Dec 06, 2011 7.615 7.789 7.601 7.709 3,044,344 +0.06(+0.79%)
Dec 05, 2011 7.672 7.793 7.562 7.649 2,916,459 +0.05(+0.62%)
Dec 02, 2011 7.683 7.683 7.548 7.601 2,888,987 +0.02(+0.24%)
Dec 01, 2011 7.441 7.623 7.396 7.583 4,505,389 +0.21(+2.91%)
Nov 30, 2011 7.315 7.378 7.173 7.369 3,524,579 +0.35(+4.98%)
Nov 29, 2011 6.889 7.095 6.864 7.020 2,442,838 +0.00(+0.00%)
Nov 28, 2011 6.840 7.098 6.817 7.020 5,717,070 +0.24(+3.49%)
Nov 25, 2011 6.730 6.920 6.650 6.783 1,920,042 -0.05(-0.67%)
Nov 23, 2011 7.031 7.114 6.822 6.828 4,636,222 -0.30(-4.24%)
Nov 22, 2011 7.221 7.271 7.021 7.131 3,450,820 -0.14(-1.96%)
Nov 21, 2011 7.415 7.418 7.096 7.273 5,345,268 -0.25(-3.32%)
Nov 18, 2011 7.832 7.834 7.476 7.523 6,962,257 -0.25(-3.26%)
Nov 17, 2011 7.781 8.003 7.541 7.776 13,351,889 +0.31(+4.11%)
Nov 16, 2011 7.248 7.585 7.172 7.469 8,547,601 +0.24(+3.30%)
Nov 15, 2011 7.193 7.271 7.193 7.230 12,292,976 -0.01(-0.18%)
Nov 14, 2011 7.271 7.325 7.145 7.244 5,011,389 -0.04(-0.61%)
Nov 11, 2011 7.286 7.567 7.116 7.288 3,950,904 +0.13(+1.80%)
Nov 10, 2011 7.217 7.279 7.106 7.159 3,853,643 -0.08(-1.11%)
Nov 09, 2011 7.520 7.582 7.193 7.239 11,197,260 -0.52(-6.72%)
Nov 08, 2011 7.860 7.909 7.714 7.760 6,163,286 +0.01(+0.17%)
Nov 07, 2011 7.744 7.837 7.691 7.747 3,077,323 -0.08(-1.04%)
Nov 04, 2011 7.765 7.899 7.685 7.829 4,328,916 +0.01(+0.15%)
Nov 03, 2011 7.799 7.837 7.551 7.817 5,906,153 +0.16(+2.14%)
Nov 02, 2011 7.737 7.813 7.497 7.654 3,732,091 +0.09(+1.25%)
Nov 01, 2011 7.480 7.677 7.360 7.559 2,638,664 -0.18(-2.36%)
Oct 31, 2011 7.673 7.851 7.557 7.742 4,849,149 -0.15(-1.91%)
Oct 28, 2011 8.149 8.195 7.809 7.892 11,125,789 -0.21(-2.62%)
Oct 27, 2011 8.334 8.334 8.057 8.105 14,915,364 +0.30(+3.79%)
Oct 26, 2011 7.966 8.028 7.639 7.809 4,624,707 -0.04(-0.50%)
Oct 25, 2011 7.881 7.891 7.708 7.848 3,266,651 -0.05(-0.64%)
Oct 24, 2011 7.533 8.010 7.515 7.899 5,807,319 +0.42(+5.69%)
Oct 21, 2011 7.378 7.549 7.296 7.474 2,655,685 +0.18(+2.46%)
Oct 20, 2011 7.217 7.350 7.172 7.294 2,601,236 +0.00(+0.00%)
Oct 19, 2011 7.304 7.454 7.139 7.294 2,900,313 -0.04(-0.56%)
Oct 18, 2011 7.420 7.420 7.039 7.335 3,884,628 -0.14(-1.84%)
Oct 17, 2011 7.453 7.572 7.392 7.472 3,966,115 +0.06(+0.79%)
Oct 14, 2011 7.301 7.436 7.245 7.413 4,014,647 +0.19(+2.60%)
Oct 13, 2011 7.306 7.378 7.042 7.226 3,555,154 +0.08(+1.19%)
Oct 12, 2011 7.144 7.307 7.038 7.141 4,694,031 +0.01(+0.11%)
Oct 11, 2011 7.018 7.198 6.975 7.132 4,943,553 +0.08(+1.07%)
Oct 10, 2011 6.920 7.098 6.812 7.057 6,754,739 +0.28(+4.17%)
Oct 07, 2011 6.783 6.923 6.640 6.774 10,767,821 +0.02(+0.36%)
Oct 06, 2011 6.534 6.768 6.279 6.750 6,762,773 +0.44(+6.99%)
Oct 05, 2011 6.260 6.366 6.106 6.309 4,182,517 +0.08(+1.34%)
Oct 04, 2011 5.885 6.284 5.841 6.225 9,623,939 +0.28(+4.79%)
Oct 03, 2011 6.091 6.170 5.895 5.941 7,356,092 -0.30(-4.74%)
Sep 30, 2011 6.224 6.445 6.090 6.237 4,293,533 -0.13(-2.05%)
Sep 29, 2011 6.773 6.773 6.129 6.367 7,703,915 -0.15(-2.23%)
Sep 28, 2011 6.766 6.794 6.484 6.513 4,038,400 -0.25(-3.74%)
Sep 27, 2011 6.588 6.985 6.588 6.766 9,293,310 +0.35(+5.48%)
Sep 26, 2011 6.828 6.830 6.317 6.415 8,492,595 -0.41(-6.01%)
Sep 23, 2011 6.516 6.838 6.448 6.825 5,609,187 +0.27(+4.17%)
Sep 22, 2011 6.863 6.905 6.470 6.552 10,678,820 -0.51(-7.26%)
Sep 21, 2011 7.271 7.275 7.064 7.065 5,734,582 -0.07(-1.03%)
Sep 20, 2011 7.381 7.399 7.111 7.139 7,870,010 -0.15(-2.06%)
Sep 19, 2011 7.260 7.379 7.134 7.289 5,806,071 -0.04(-0.54%)
Sep 16, 2011 7.507 7.507 7.246 7.328 6,037,733 -0.11(-1.52%)
Sep 15, 2011 7.951 7.951 7.413 7.441 9,305,363 -0.37(-4.75%)
Sep 14, 2011 7.690 7.992 7.621 7.812 4,896,250 +0.16(+2.03%)
Sep 13, 2011 7.731 7.796 7.616 7.657 5,615,037 -0.08(-0.99%)
Sep 12, 2011 7.740 7.781 7.600 7.734 4,122,818 -0.10(-1.29%)
Sep 09, 2011 7.943 8.072 7.771 7.835 6,593,894 -0.16(-1.94%)
Sep 08, 2011 8.005 8.146 7.917 7.990 4,785,375 -0.05(-0.57%)
Sep 07, 2011 8.018 8.126 7.917 8.036 3,293,946 +0.16(+2.07%)
Sep 06, 2011 7.840 7.987 7.737 7.874 5,825,724 -0.22(-2.68%)
Sep 02, 2011 8.164 8.335 8.010 8.090 5,425,850 -0.23(-2.79%)
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.