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 (%)
Jan 30, 2015 18.72 18.99 18.52 18.87 1,919,572 +0.01(+0.07%)
Jan 29, 2015 18.73 19.08 18.54 18.86 2,087,246 +0.10(+0.52%)
Jan 28, 2015 19.13 19.32 18.64 18.76 2,123,633 -0.27(-1.42%)
Jan 27, 2015 19.05 19.19 18.84 19.03 2,497,177 -0.16(-0.81%)
Jan 26, 2015 19.51 19.65 18.96 19.18 4,674,427 -0.32(-1.63%)
Jan 23, 2015 19.33 19.79 19.33 19.50 2,095,444 +0.18(+0.92%)
Jan 22, 2015 19.67 19.67 19.00 19.32 3,126,163 -0.09(-0.46%)
Jan 21, 2015 19.23 19.48 19.09 19.41 1,728,982 +0.23(+1.19%)
Jan 20, 2015 18.95 19.59 18.83 19.18 3,164,009 +0.41(+2.18%)
Jan 16, 2015 18.41 19.14 18.37 18.78 4,331,290 +0.35(+1.87%)
Jan 15, 2015 18.24 18.64 18.08 18.43 3,289,218 +0.32(+1.75%)
Jan 14, 2015 17.92 18.48 17.84 18.11 2,561,845 -0.00(-0.01%)
Jan 13, 2015 18.03 18.39 17.90 18.11 2,247,708 +0.15(+0.83%)
Jan 12, 2015 18.07 18.12 17.73 17.97 2,640,999 +0.07(+0.41%)
Jan 09, 2015 17.80 18.10 17.66 17.89 1,747,473 +0.08(+0.44%)
Jan 08, 2015 17.77 18.13 17.73 17.81 2,459,070 +0.09(+0.49%)
Jan 07, 2015 17.61 18.39 17.57 17.73 3,752,052 +0.26(+1.50%)
Jan 06, 2015 17.24 17.70 17.03 17.46 2,431,124 +0.29(+1.71%)
Jan 05, 2015 17.09 17.44 17.00 17.17 1,217,157 +0.10(+0.60%)
Jan 02, 2015 17.24 17.40 16.73 17.07 1,893,403 -0.06(-0.33%)
Dec 31, 2014 17.18 17.12 17.12 17.12 989,422 +0.03(+0.15%)
Dec 30, 2014 17.10 17.30 16.99 17.10 1,543,209 -0.08(-0.45%)
Dec 29, 2014 17.61 17.76 17.16 17.18 1,403,845 -0.37(-2.13%)
Dec 26, 2014 17.51 17.79 17.25 17.55 1,432,068 +0.05(+0.29%)
Dec 24, 2014 17.32 17.50 17.50 17.50 447,526 +0.16(+0.90%)
Dec 23, 2014 17.72 17.79 17.20 17.34 1,422,134 -0.39(-2.19%)
Dec 22, 2014 17.79 18.01 17.66 17.73 1,905,434 +0.12(+0.71%)
Dec 19, 2014 17.80 17.83 17.55 17.61 2,273,257 -0.07(-0.37%)
Dec 18, 2014 17.07 17.79 17.07 17.67 2,636,460 +0.79(+4.69%)
Dec 17, 2014 17.19 17.27 16.81 16.88 1,496,505 -0.21(-1.20%)
Dec 16, 2014 17.27 17.27 16.89 17.09 2,493,535 -0.14(-0.82%)
Dec 15, 2014 17.21 17.39 17.06 17.23 1,729,265 +0.05(+0.30%)
Dec 12, 2014 17.18 17.62 16.97 17.18 1,974,132 -0.23(-1.32%)
Dec 11, 2014 16.85 17.50 16.58 17.41 2,685,346 +0.73(+4.37%)
Dec 10, 2014 17.30 17.56 16.65 16.68 2,172,410 -0.58(-3.34%)
Dec 09, 2014 16.58 17.36 16.45 17.26 3,483,062 +0.22(+1.31%)
Dec 08, 2014 17.60 17.61 16.78 17.03 2,814,747 -0.47(-2.69%)
Dec 05, 2014 17.61 17.69 17.44 17.50 2,125,226 -0.10(-0.58%)
Dec 04, 2014 18.00 18.00 17.52 17.61 2,469,856 -0.22(-1.25%)
Dec 03, 2014 18.08 18.13 17.80 17.83 1,465,717 -0.25(-1.36%)
Dec 02, 2014 18.20 18.25 17.92 18.07 1,344,369 -0.03(-0.19%)
Dec 01, 2014 18.12 18.30 17.92 18.11 2,151,753 -0.14(-0.79%)
Nov 28, 2014 18.49 18.56 18.13 18.25 1,554,082 -0.03(-0.14%)
Nov 26, 2014 17.96 18.28 18.28 18.28 1,650,002 +0.34(+1.91%)
Nov 25, 2014 17.99 18.16 17.80 17.94 1,904,325 -0.14(-0.78%)
Nov 24, 2014 18.07 18.39 17.82 18.08 3,688,241 -0.04(-0.20%)
Nov 21, 2014 17.97 18.30 17.85 18.11 3,947,881 +0.44(+2.46%)
Nov 20, 2014 17.36 17.79 17.25 17.68 3,498,024 +0.44(+2.54%)
Nov 19, 2014 17.41 17.57 17.15 17.24 1,827,656 -0.30(-1.71%)
Nov 18, 2014 17.39 17.56 17.17 17.54 2,223,984 +0.13(+0.77%)
Nov 17, 2014 17.33 17.52 17.19 17.41 2,242,075 +0.08(+0.48%)
Nov 14, 2014 17.11 17.44 16.86 17.32 3,793,864 +0.45(+2.69%)
Nov 13, 2014 16.30 17.07 16.19 16.87 5,706,712 +0.53(+3.23%)
Nov 12, 2014 16.25 16.56 16.22 16.34 2,978,790 +0.19(+1.15%)
Nov 11, 2014 16.17 16.37 16.08 16.15 2,796,509 +0.13(+0.83%)
Nov 10, 2014 15.95 16.08 15.90 16.02 3,270,714 +0.22(+1.39%)
Nov 07, 2014 15.93 16.07 15.80 15.80 1,993,031 -0.17(-1.08%)
Nov 06, 2014 16.12 16.20 15.80 15.97 1,834,139 -0.09(-0.59%)
Nov 05, 2014 16.36 16.44 15.97 16.07 1,721,806 -0.12(-0.77%)
Nov 04, 2014 16.03 16.36 15.96 16.19 4,642,768 +0.04(+0.26%)
Nov 03, 2014 16.44 16.45 16.10 16.15 2,475,607 -0.15(-0.94%)
Oct 31, 2014 16.35 16.49 16.28 16.30 2,287,453 +0.12(+0.76%)
Oct 30, 2014 15.88 16.34 15.86 16.18 2,683,641 +0.34(+2.17%)
Oct 29, 2014 16.13 16.19 15.81 15.84 2,460,601 -0.13(-0.80%)
Oct 28, 2014 15.83 16.04 15.76 15.97 2,146,664 +0.13(+0.85%)
Oct 27, 2014 15.80 15.96 15.96 15.83 2,760,984 -0.13(-0.83%)
Oct 24, 2014 15.74 16.08 15.63 15.96 1,785,252 +0.11(+0.70%)
Oct 23, 2014 16.01 16.13 15.83 15.85 2,656,505 +0.02(+0.14%)
Oct 22, 2014 15.85 16.22 15.80 15.83 2,066,150 -0.04(-0.27%)
Oct 21, 2014 15.77 16.35 15.77 15.87 3,419,909 +0.35(+2.24%)
Oct 20, 2014 15.20 15.59 15.16 15.53 2,799,368 +0.37(+2.43%)
Oct 17, 2014 15.34 15.39 15.08 15.16 1,834,912 -0.01(-0.05%)
Oct 16, 2014 14.95 15.29 14.86 15.16 4,743,442 -0.15(-1.00%)
Oct 15, 2014 14.65 15.40 14.44 15.32 6,578,162 +0.54(+3.65%)
Oct 14, 2014 14.44 15.06 14.30 14.78 3,299,651 +0.49(+3.43%)
Oct 13, 2014 14.32 14.64 14.20 14.29 4,703,391 -0.07(-0.49%)
Oct 10, 2014 14.71 14.90 14.24 14.36 5,402,007 -0.27(-1.86%)
Oct 09, 2014 14.67 14.95 14.61 14.63 3,906,058 +0.00(+0.00%)
Oct 08, 2014 14.47 14.79 14.23 14.63 4,684,353 +0.23(+1.59%)
Oct 07, 2014 14.41 14.67 14.37 14.40 2,194,459 -0.09(-0.61%)
Oct 06, 2014 14.47 14.68 14.33 14.49 1,751,458 +0.14(+0.97%)
Oct 03, 2014 14.32 14.52 14.29 14.35 1,511,146 +0.17(+1.16%)
Oct 02, 2014 14.26 14.45 14.01 14.19 1,664,117 -0.09(-0.65%)
Oct 01, 2014 14.81 14.82 14.08 14.28 2,085,617 -0.47(-3.16%)
Sep 30, 2014 14.72 14.77 14.51 14.74 2,104,911 +0.12(+0.79%)
Sep 29, 2014 14.59 14.93 14.44 14.63 2,116,112 -0.12(-0.83%)
Sep 26, 2014 14.69 14.95 14.65 14.75 1,663,780 +0.13(+0.86%)
Sep 25, 2014 15.10 15.14 14.56 14.63 1,941,465 -0.58(-3.79%)
Sep 24, 2014 15.13 15.28 15.03 15.20 1,543,859 +0.17(+1.16%)
Sep 23, 2014 14.92 15.23 14.89 15.03 1,011,443 +0.05(+0.34%)
Sep 22, 2014 15.19 15.32 14.88 14.98 1,751,359 -0.31(-2.06%)
Sep 19, 2014 15.39 15.51 15.07 15.29 2,359,050 -0.11(-0.68%)
Sep 18, 2014 15.27 15.41 15.20 15.40 1,215,683 +0.22(+1.45%)
Sep 17, 2014 15.31 15.31 15.08 15.18 1,515,445 +0.01(+0.03%)
Sep 16, 2014 14.80 15.24 14.73 15.17 1,492,555 +0.26(+1.76%)
Sep 15, 2014 15.25 15.25 14.79 14.91 1,391,271 -0.29(-1.92%)
Sep 12, 2014 15.25 15.27 15.16 15.20 1,067,429 -0.05(-0.35%)
Sep 11, 2014 15.03 15.27 15.01 15.26 808,393 +0.12(+0.82%)
Sep 10, 2014 15.09 15.25 15.00 15.13 1,373,622 -0.04(-0.28%)
Sep 09, 2014 15.25 15.46 15.13 15.18 1,837,834 -0.13(-0.87%)
Sep 08, 2014 15.41 15.55 15.26 15.31 1,689,226 -0.13(-0.83%)
Sep 05, 2014 15.46 15.48 15.36 15.43 1,849,145 -0.02(-0.12%)
Sep 04, 2014 15.28 15.61 15.28 15.45 1,761,148 +0.26(+1.72%)
Sep 03, 2014 15.22 15.30 15.10 15.19 2,682,625 +0.06(+0.41%)
Sep 02, 2014 15.10 15.24 15.06 15.13 1,816,316 -0.02(-0.16%)
Aug 29, 2014 15.23 15.15 15.15 15.15 1,437,864 -0.04(-0.28%)
Aug 28, 2014 15.31 15.47 15.11 15.20 1,334,448 -0.22(-1.40%)
Aug 27, 2014 15.43 15.62 15.26 15.41 2,298,369 -0.04(-0.23%)
Aug 26, 2014 15.39 15.61 15.27 15.45 2,662,813 +0.10(+0.65%)
Aug 25, 2014 15.14 15.37 15.09 15.35 2,156,885 +0.31(+2.06%)
Aug 22, 2014 15.12 15.23 15.02 15.04 870,067 -0.08(-0.53%)
Aug 21, 2014 15.15 15.29 15.05 15.12 1,750,208 +0.02(+0.11%)
Aug 20, 2014 15.18 15.31 15.09 15.10 1,111,054 -0.08(-0.54%)
Aug 19, 2014 15.19 15.35 15.09 15.18 1,843,952 -0.09(-0.58%)
Aug 18, 2014 15.03 15.37 14.95 15.27 3,651,218 +0.37(+2.46%)
Aug 15, 2014 14.64 14.99 14.57 14.91 3,270,909 +0.27(+1.81%)
Aug 14, 2014 14.57 14.72 14.10 14.64 4,052,003 +0.23(+1.61%)
Aug 13, 2014 14.33 14.57 14.13 14.41 3,721,996 +0.24(+1.71%)
Aug 12, 2014 14.15 14.37 13.99 14.17 2,506,090 -0.14(-0.99%)
Aug 11, 2014 14.34 14.41 14.22 14.31 1,726,932 +0.10(+0.70%)
Aug 08, 2014 14.26 14.38 14.07 14.21 2,257,874 -0.01(-0.06%)
Aug 07, 2014 14.12 14.39 14.03 14.22 1,920,050 +0.06(+0.45%)
Aug 06, 2014 14.08 14.20 13.97 14.16 1,898,641 -0.03(-0.21%)
Aug 05, 2014 14.30 14.38 14.13 14.19 1,647,398 -0.11(-0.79%)
Aug 04, 2014 14.20 14.33 14.03 14.30 2,342,659 +0.21(+1.46%)
Aug 01, 2014 14.40 14.40 13.85 14.09 2,310,545 -0.31(-2.18%)
Jul 31, 2014 14.52 14.67 14.29 14.41 2,148,724 -0.30(-2.04%)
Jul 30, 2014 14.58 14.82 14.41 14.71 1,879,041 +0.13(+0.91%)
Jul 29, 2014 14.76 14.87 14.54 14.57 3,186,189 -0.15(-1.01%)
Jul 28, 2014 14.45 14.82 14.22 14.72 4,224,961 +0.39(+2.70%)
Jul 25, 2014 14.57 14.64 14.31 14.34 2,181,537 -0.17(-1.18%)
Jul 24, 2014 14.36 14.57 14.13 14.51 1,509,553 +0.09(+0.61%)
Jul 23, 2014 14.65 14.65 14.26 14.42 1,782,076 -0.14(-0.93%)
Jul 22, 2014 14.37 14.60 14.30 14.56 2,855,727 +0.34(+2.38%)
Jul 21, 2014 14.09 14.31 14.02 14.22 2,217,483 +0.16(+1.16%)
Jul 18, 2014 14.00 14.17 13.88 14.05 1,993,833 +0.21(+1.54%)
Jul 17, 2014 13.99 14.12 13.81 13.84 3,768,787 -0.16(-1.14%)
Jul 16, 2014 13.54 14.09 13.51 14.00 5,147,512 +0.56(+4.17%)
Jul 15, 2014 13.38 13.47 13.16 13.44 1,564,014 +0.07(+0.53%)
Jul 14, 2014 13.24 13.54 13.22 13.37 1,926,706 +0.28(+2.16%)
Jul 11, 2014 13.05 13.24 12.95 13.09 1,653,839 +0.04(+0.30%)
Jul 10, 2014 12.81 13.11 12.69 13.05 1,513,082 +0.01(+0.09%)
Jul 09, 2014 12.91 13.10 12.84 13.04 1,809,984 +0.05(+0.41%)
Jul 08, 2014 13.27 13.35 12.62 12.98 2,725,401 -0.38(-2.82%)
Jul 07, 2014 13.66 13.66 13.25 13.36 1,082,085 -0.25(-1.81%)
Jul 03, 2014 13.62 13.61 13.61 13.61 707,020 +0.10(+0.74%)
Jul 02, 2014 13.54 13.66 13.42 13.51 2,181,881 -0.02(-0.13%)
Jul 01, 2014 13.46 13.56 13.44 13.53 1,252,616 +0.09(+0.69%)
Jun 30, 2014 13.32 13.49 13.27 13.43 2,060,720 +0.11(+0.86%)
Jun 27, 2014 13.35 13.50 13.19 13.32 1,768,934 -0.10(-0.77%)
Jun 26, 2014 13.24 13.50 13.20 13.42 2,598,569 +0.21(+1.56%)
Jun 25, 2014 13.18 13.30 13.13 13.21 2,960,100 -0.09(-0.68%)
Jun 24, 2014 13.08 13.40 13.05 13.31 2,707,072 +0.16(+1.19%)
Jun 23, 2014 13.23 13.23 13.03 13.15 1,894,307 -0.08(-0.62%)
Jun 20, 2014 13.25 13.25 13.08 13.23 2,688,235 +0.03(+0.21%)
Jun 19, 2014 13.05 13.21 12.94 13.20 1,579,706 +0.13(+0.98%)
Jun 18, 2014 12.94 13.11 12.87 13.08 2,727,956 +0.10(+0.77%)
Jun 17, 2014 12.89 13.23 12.89 12.98 3,724,610 +0.10(+0.77%)
Jun 16, 2014 12.80 12.93 12.63 12.88 2,266,957 -0.05(-0.40%)
Jun 13, 2014 12.99 13.03 12.72 12.93 10,958,597 -0.07(-0.55%)
Jun 12, 2014 12.50 13.06 12.44 13.00 11,949,826 +0.57(+4.56%)
Jun 11, 2014 12.40 12.49 12.33 12.43 5,543,496 +0.02(+0.19%)
Jun 10, 2014 12.28 12.43 12.28 12.41 4,030,594 +0.26(+2.17%)
Jun 06, 2014 12.17 12.22 12.05 12.15 3,199,974 -0.03(-0.25%)
Jun 05, 2014 12.15 12.24 12.05 12.18 1,469,931 -0.00(-0.01%)
Jun 04, 2014 11.87 12.29 11.87 12.18 2,177,979 +0.24(+2.01%)
Jun 03, 2014 11.98 12.01 11.85 11.94 1,150,833 -0.10(-0.80%)
Jun 02, 2014 12.20 12.24 11.89 12.03 1,459,583 -0.16(-1.35%)
May 30, 2014 12.29 12.31 12.09 12.20 1,811,996 -0.05(-0.43%)
May 29, 2014 12.27 12.27 12.14 12.25 1,961,480 +0.07(+0.59%)
May 28, 2014 12.28 12.28 12.12 12.18 2,124,141 -0.02(-0.15%)
May 27, 2014 12.30 12.30 12.04 12.20 2,184,699 +0.02(+0.17%)
May 23, 2014 12.24 12.18 12.18 12.18 2,109,394 -0.04(-0.29%)
May 22, 2014 12.29 12.29 12.13 12.21 969,688 -0.01(-0.11%)
May 21, 2014 12.22 12.34 12.14 12.23 3,043,037 +0.11(+0.93%)
May 20, 2014 12.06 12.23 12.06 12.12 5,847,490 +0.05(+0.44%)
May 19, 2014 12.02 12.19 11.99 12.06 5,644,224 +0.01(+0.04%)
May 16, 2014 12.20 12.24 11.90 12.06 3,102,507 -0.10(-0.81%)
May 15, 2014 11.91 12.41 11.79 12.16 6,414,053 +0.04(+0.30%)
May 14, 2014 12.11 12.26 11.94 12.12 5,280,891 -0.07(-0.55%)
May 13, 2014 12.16 12.24 11.97 12.19 3,348,015 -0.01(-0.06%)
May 12, 2014 11.57 12.34 11.46 12.19 5,617,960 +0.74(+6.43%)
May 09, 2014 11.49 11.58 11.08 11.46 3,814,912 -0.08(-0.71%)
May 08, 2014 11.46 11.76 11.43 11.54 2,708,502 +0.10(+0.83%)
May 07, 2014 11.87 11.99 11.37 11.44 2,580,033 -0.39(-3.33%)
May 06, 2014 11.96 12.03 11.80 11.84 1,439,973 -0.13(-1.10%)
May 05, 2014 11.80 12.01 11.78 11.97 1,216,409 +0.05(+0.43%)
May 02, 2014 11.86 12.13 11.83 11.92 3,110,748 -0.03(-0.23%)
May 01, 2014 11.69 12.12 11.61 11.94 2,080,588 +0.33(+2.82%)
Apr 30, 2014 11.81 11.82 11.52 11.62 2,530,006 -0.23(-1.97%)
Apr 29, 2014 11.60 11.86 11.49 11.85 4,046,012 +0.25(+2.18%)
Apr 28, 2014 12.07 12.25 11.43 11.60 7,649,670 -0.54(-4.41%)
Apr 25, 2014 12.40 12.65 12.01 12.13 5,321,464 -0.39(-3.09%)
Apr 24, 2014 12.67 12.67 12.40 12.52 3,653,279 -0.05(-0.42%)
Apr 23, 2014 12.67 12.67 12.40 12.57 3,197,208 -0.08(-0.59%)
Apr 22, 2014 12.76 12.76 12.56 12.65 5,006,417 +0.02(+0.14%)
Apr 21, 2014 12.25 12.81 12.16 12.63 4,568,938 +0.49(+4.00%)
Apr 17, 2014 11.94 12.15 12.15 12.15 2,529,168 +0.24(+2.04%)
Apr 16, 2014 11.94 12.03 11.73 11.90 1,855,407 +0.04(+0.34%)
Apr 15, 2014 11.74 11.91 11.70 11.86 4,564,542 +0.06(+0.55%)
Apr 14, 2014 11.65 11.91 11.58 11.80 3,452,751 +0.16(+1.36%)
Apr 11, 2014 11.60 11.94 11.58 11.64 5,548,737 -0.01(-0.09%)
Apr 10, 2014 11.64 11.77 11.52 11.65 4,614,017 +0.06(+0.54%)
Apr 09, 2014 11.57 11.69 11.45 11.59 4,136,852 +0.12(+1.06%)
Apr 08, 2014 11.10 11.48 11.04 11.46 3,337,494 +0.43(+3.86%)
Apr 07, 2014 10.92 11.11 10.79 11.04 4,191,432 +0.04(+0.39%)
Apr 04, 2014 11.26 11.26 10.88 11.00 3,860,730 -0.18(-1.65%)
Apr 03, 2014 11.35 11.49 11.01 11.18 5,735,896 -0.12(-1.06%)
Apr 02, 2014 11.94 12.20 11.26 11.30 5,732,854 -0.61(-5.14%)
Apr 01, 2014 11.56 11.95 11.56 11.91 3,357,680 +0.43(+3.74%)
Mar 31, 2014 11.75 11.94 11.46 11.48 3,997,404 -0.14(-1.22%)
Mar 28, 2014 11.16 11.63 11.09 11.62 6,935,038 +0.53(+4.82%)
Mar 27, 2014 11.30 11.46 10.83 11.09 9,104,385 -0.22(-1.98%)
Mar 26, 2014 11.12 11.34 11.03 11.31 6,642,815 +0.27(+2.41%)
Mar 25, 2014 11.21 11.26 10.97 11.05 4,458,874 -0.02(-0.21%)
Mar 24, 2014 11.12 11.15 10.88 11.07 7,464,499 +0.07(+0.64%)
Mar 21, 2014 11.05 11.11 10.76 11.00 4,469,582 +0.19(+1.78%)
Mar 20, 2014 10.88 10.97 10.73 10.81 4,930,043 -0.11(-0.97%)
Mar 19, 2014 11.15 11.20 10.83 10.91 6,337,679 -0.33(-2.97%)
Mar 18, 2014 11.07 11.31 10.99 11.25 3,879,597 +0.20(+1.85%)
Mar 17, 2014 11.28 11.30 10.90 11.04 6,342,738 -0.06(-0.57%)
Mar 14, 2014 11.20 11.27 11.06 11.11 3,958,737 -0.17(-1.54%)
Mar 13, 2014 11.57 11.65 11.18 11.28 5,329,324 -0.25(-2.19%)
Mar 12, 2014 11.53 11.62 11.29 11.53 3,170,311 -0.12(-1.04%)
Mar 11, 2014 12.05 12.08 11.65 11.65 3,370,704 -0.29(-2.41%)
Mar 10, 2014 12.11 12.11 11.79 11.94 4,067,998 -0.27(-2.22%)
Mar 07, 2014 12.48 12.55 12.19 12.21 6,023,740 -0.16(-1.32%)
Mar 06, 2014 12.12 12.55 12.03 12.38 5,162,569 +0.37(+3.05%)
Mar 05, 2014 11.74 12.06 11.70 12.01 2,986,294 +0.27(+2.30%)
Mar 04, 2014 11.77 11.84 11.60 11.74 5,173,318 +0.17(+1.47%)
Mar 03, 2014 11.62 11.77 11.36 11.57 5,866,539 -0.23(-1.95%)
Feb 28, 2014 11.86 11.94 11.65 11.80 4,521,813 +0.08(+0.68%)
Feb 27, 2014 11.60 12.12 11.60 11.72 5,155,383 +0.16(+1.37%)
Feb 26, 2014 11.38 11.80 11.36 11.56 8,023,377 +0.20(+1.80%)
Feb 25, 2014 11.52 11.65 11.34 11.36 7,726,143 -0.24(-2.09%)
Feb 24, 2014 11.87 11.94 11.60 11.60 4,533,741 -0.26(-2.23%)
Feb 21, 2014 11.89 12.16 11.78 11.86 6,708,949 -0.04(-0.32%)
Feb 20, 2014 12.12 12.22 11.84 11.90 4,123,068 -0.31(-2.51%)
Feb 19, 2014 12.31 12.49 12.15 12.21 4,561,428 -0.10(-0.79%)
Feb 18, 2014 12.37 12.46 12.19 12.31 4,556,877 +0.05(+0.38%)
Feb 14, 2014 11.97 12.26 12.26 12.26 4,448,660 +0.15(+1.26%)
Feb 13, 2014 12.17 12.53 11.87 12.11 10,759,173 +0.14(+1.19%)
Feb 12, 2014 12.04 12.18 11.91 11.96 7,642,713 -0.02(-0.20%)
Feb 11, 2014 12.04 12.32 11.97 11.99 4,092,121 -0.12(-0.97%)
Feb 10, 2014 12.21 12.44 11.97 12.11 6,421,481 -0.07(-0.60%)
Feb 07, 2014 12.12 12.32 11.67 12.18 5,548,822 +0.22(+1.83%)
Feb 06, 2014 11.93 12.12 11.75 11.96 2,739,373 -0.01(-0.10%)
Feb 05, 2014 12.01 12.15 11.52 11.97 4,334,181 -0.04(-0.35%)
Feb 04, 2014 12.12 12.37 11.91 12.01 2,884,931 -0.08(-0.64%)
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.