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 31, 2017 44.40 45.20 44.17 45.17 2,550,204 +0.61(+1.36%)
Jan 30, 2017 44.54 44.80 44.17 44.56 2,246,624 -0.43(-0.95%)
Jan 27, 2017 44.70 45.04 44.34 44.99 1,999,018 +0.17(+0.38%)
Jan 26, 2017 44.83 44.91 43.73 44.82 4,602,015 +0.06(+0.14%)
Jan 25, 2017 45.54 45.54 44.60 44.75 3,847,048 -0.51(-1.12%)
Jan 24, 2017 45.00 45.84 44.24 45.26 7,348,113 +1.04(+2.36%)
Jan 23, 2017 43.06 44.49 43.05 44.22 6,164,802 +1.11(+2.58%)
Jan 20, 2017 42.55 43.48 42.55 43.11 5,402,893 +0.60(+1.41%)
Jan 19, 2017 42.04 42.76 42.00 42.51 3,583,848 +0.57(+1.36%)
Jan 18, 2017 42.98 43.40 41.54 41.94 6,788,326 -1.30(-3.00%)
Jan 17, 2017 42.60 43.40 41.93 43.24 6,587,497 +0.96(+2.27%)
Jan 13, 2017 42.28 42.28 42.28 0 +0.40(+0.96%)
Jan 12, 2017 42.50 42.54 41.29 41.88 5,364,352 -0.68(-1.60%)
Jan 11, 2017 42.24 43.00 41.92 42.56 3,737,833 -0.13(-0.30%)
Jan 10, 2017 42.33 43.40 42.09 42.69 6,935,329 +0.90(+2.16%)
Jan 09, 2017 40.52 42.07 40.46 41.79 6,368,971 +1.41(+3.50%)
Jan 06, 2017 40.81 40.96 40.07 40.37 4,399,724 -0.40(-0.98%)
Jan 05, 2017 39.11 41.04 39.10 40.77 12,189,865 +1.87(+4.81%)
Jan 04, 2017 39.14 39.35 38.58 38.90 6,298,696 +0.10(+0.25%)
Jan 03, 2017 39.02 39.19 38.36 38.81 4,486,447 +0.50(+1.31%)
Dec 30, 2016 38.31 38.31 38.31 0 -1.36(-3.44%)
Dec 29, 2016 39.90 40.01 39.43 39.67 2,480,239 -0.16(-0.41%)
Dec 28, 2016 40.30 40.64 39.69 39.83 3,075,531 -0.01(-0.03%)
Dec 27, 2016 39.94 40.70 39.76 39.84 3,159,242 +0.06(+0.14%)
Dec 23, 2016 39.79 39.79 39.79 0 +1.17(+3.03%)
Dec 22, 2016 39.40 39.47 38.45 38.62 4,377,418 -1.07(-2.70%)
Dec 21, 2016 38.69 40.25 38.56 39.69 7,213,393 +1.11(+2.87%)
Dec 20, 2016 38.60 38.95 38.33 38.58 2,554,831 +0.02(+0.06%)
Dec 19, 2016 37.93 38.78 37.55 38.56 5,767,157 +0.66(+1.75%)
Dec 16, 2016 38.07 38.87 37.82 37.90 6,416,906 -0.05(-0.13%)
Dec 15, 2016 38.25 38.84 37.78 37.95 4,836,034 -0.74(-1.91%)
Dec 14, 2016 39.02 39.67 38.57 38.69 5,597,246 -0.53(-1.35%)
Dec 13, 2016 38.88 40.22 38.53 39.22 5,578,498 +0.33(+0.86%)
Dec 12, 2016 38.96 39.08 37.61 38.88 9,540,727 -0.88(-2.22%)
Dec 09, 2016 40.18 40.46 39.45 39.77 3,320,996 -0.30(-0.74%)
Dec 08, 2016 39.62 40.45 39.19 40.06 5,213,166 +0.36(+0.92%)
Dec 07, 2016 39.63 39.99 38.89 39.70 6,359,167 +0.09(+0.23%)
Dec 06, 2016 40.31 40.31 38.97 39.61 4,802,361 -0.63(-1.56%)
Dec 05, 2016 38.60 40.36 38.59 40.23 4,765,163 +0.99(+2.53%)
Dec 02, 2016 38.70 39.42 38.37 39.24 4,693,084 +0.49(+1.27%)
Dec 01, 2016 40.04 40.17 38.25 38.75 6,815,203 -1.12(-2.80%)
Nov 30, 2016 41.04 41.75 39.82 39.86 6,038,155 -1.06(-2.58%)
Nov 29, 2016 41.12 41.51 40.41 40.92 5,707,614 -0.31(-0.75%)
Nov 28, 2016 41.00 41.98 40.67 41.23 9,670,168 +0.83(+2.07%)
Nov 25, 2016 41.46 41.60 39.70 40.40 6,527,858 -0.80(-1.94%)
Nov 23, 2016 41.20 41.20 41.20 0 -0.04(-0.10%)
Nov 22, 2016 41.82 42.14 41.10 41.24 4,478,504 -0.28(-0.67%)
Nov 21, 2016 40.97 42.06 40.97 41.52 4,401,828 +0.59(+1.45%)
Nov 18, 2016 42.03 42.48 40.75 40.92 4,293,184 -1.07(-2.54%)
Nov 17, 2016 40.80 42.04 40.71 41.99 5,382,353 +1.19(+2.91%)
Nov 16, 2016 40.12 41.13 39.68 40.80 4,863,088 +0.36(+0.89%)
Nov 15, 2016 40.35 41.29 39.99 40.44 9,686,847 +1.81(+4.68%)
Nov 14, 2016 41.53 41.77 38.36 38.63 11,065,331 -2.95(-7.10%)
Nov 11, 2016 40.60 41.82 38.65 41.59 16,043,927 +1.05(+2.60%)
Nov 10, 2016 42.51 44.70 39.84 40.53 26,107,836 -4.12(-9.23%)
Nov 09, 2016 42.81 45.33 42.67 44.65 8,887,511 +0.51(+1.16%)
Nov 08, 2016 44.50 44.66 43.79 44.14 4,943,773 -0.39(-0.88%)
Nov 07, 2016 44.58 45.39 44.33 44.53 6,820,896 +1.37(+3.18%)
Nov 04, 2016 42.62 43.59 42.59 43.16 3,927,302 +0.00(+0.00%)
Nov 03, 2016 43.10 43.64 42.14 43.16 5,125,324 +0.09(+0.20%)
Nov 02, 2016 44.11 44.15 42.73 43.07 9,391,502 -1.08(-2.45%)
Nov 01, 2016 45.92 46.08 43.73 44.15 14,593,546 -1.41(-3.10%)
Oct 31, 2016 47.07 47.69 45.54 45.56 6,328,805 -1.41(-3.01%)
Oct 28, 2016 47.34 47.35 46.67 46.98 4,010,305 -0.37(-0.78%)
Oct 27, 2016 47.55 48.16 46.68 47.35 5,806,506 +0.23(+0.49%)
Oct 26, 2016 47.56 47.56 47.02 47.11 3,426,328 -0.68(-1.43%)
Oct 25, 2016 47.54 47.95 47.10 47.80 5,509,548 +0.43(+0.91%)
Oct 24, 2016 47.51 47.58 46.98 47.37 5,237,639 +0.65(+1.38%)
Oct 21, 2016 46.69 46.98 46.27 46.72 2,499,820 -0.17(-0.37%)
Oct 20, 2016 46.79 47.08 46.45 46.89 4,742,030 +0.11(+0.23%)
Oct 19, 2016 47.41 47.64 46.45 46.79 3,513,527 -0.30(-0.63%)
Oct 18, 2016 46.92 47.69 46.89 47.08 4,963,847 +0.79(+1.71%)
Oct 17, 2016 46.36 46.78 45.85 46.29 4,691,949 -0.05(-0.10%)
Oct 14, 2016 47.14 48.33 46.06 46.34 9,402,416 -0.11(-0.23%)
Oct 13, 2016 45.79 46.72 44.73 46.45 7,677,441 +0.10(+0.21%)
Oct 12, 2016 45.24 48.03 45.12 46.35 11,486,150 +1.28(+2.84%)
Oct 11, 2016 46.33 46.33 44.91 45.07 6,466,881 -1.27(-2.73%)
Oct 10, 2016 45.12 46.58 45.12 46.33 4,889,975 +1.49(+3.32%)
Oct 07, 2016 45.21 45.66 44.39 44.85 4,564,901 -0.54(-1.18%)
Oct 06, 2016 43.88 45.52 43.42 45.38 6,096,057 +1.39(+3.16%)
Oct 05, 2016 44.09 44.28 43.84 43.99 3,559,817 -0.08(-0.19%)
Oct 04, 2016 43.74 44.50 43.65 44.08 5,651,261 +0.66(+1.53%)
Oct 03, 2016 43.21 43.95 43.14 43.41 3,647,587 +0.72(+1.69%)
Sep 30, 2016 43.17 43.26 42.20 42.69 4,337,308 -0.23(-0.53%)
Sep 29, 2016 42.99 43.31 42.74 42.92 4,740,744 -0.25(-0.59%)
Sep 28, 2016 43.44 43.66 42.83 43.17 3,354,961 -0.12(-0.27%)
Sep 27, 2016 43.24 44.07 42.99 43.29 5,775,461 +0.52(+1.22%)
Sep 26, 2016 43.12 43.23 42.06 42.77 9,555,027 -1.10(-2.51%)
Sep 23, 2016 43.99 44.31 43.58 43.87 5,752,150 -0.82(-1.84%)
Sep 22, 2016 44.55 45.12 44.28 44.69 7,248,658 +0.45(+1.01%)
Sep 21, 2016 43.97 44.58 43.61 44.24 7,479,268 +0.96(+2.21%)
Sep 20, 2016 44.32 44.85 42.75 43.28 8,397,181 -0.86(-1.95%)
Sep 19, 2016 42.93 44.75 42.64 44.14 12,360,394 +1.94(+4.60%)
Sep 16, 2016 42.11 43.08 41.89 42.20 6,871,292 +0.05(+0.12%)
Sep 15, 2016 41.80 42.41 41.23 42.15 5,066,230 +0.53(+1.27%)
Sep 14, 2016 41.19 43.11 41.19 41.62 14,053,344 +0.62(+1.51%)
Sep 13, 2016 40.55 42.63 40.54 41.00 15,868,767 +0.21(+0.52%)
Sep 12, 2016 36.93 40.88 36.88 40.79 9,905,308 +3.00(+7.93%)
Sep 09, 2016 39.00 39.44 37.45 37.79 5,301,595 -1.51(-3.84%)
Sep 08, 2016 38.83 39.58 38.56 39.30 4,040,559 +0.49(+1.26%)
Sep 07, 2016 39.34 39.47 38.63 38.82 6,431,211 -0.54(-1.38%)
Sep 06, 2016 38.56 39.75 38.41 39.36 12,259,094 +1.26(+3.30%)
Sep 02, 2016 38.47 38.10 38.10 38.10 8,727,275 -0.18(-0.46%)
Sep 01, 2016 37.57 38.49 37.40 38.28 6,367,289 +0.70(+1.86%)
Aug 31, 2016 37.50 37.72 37.10 37.58 4,290,149 +0.17(+0.46%)
Aug 30, 2016 38.24 38.24 37.09 37.41 5,716,774 -0.46(-1.20%)
Aug 29, 2016 38.47 38.55 37.77 37.86 5,265,661 -0.60(-1.55%)
Aug 26, 2016 37.01 38.65 36.84 38.46 7,311,732 +1.63(+4.42%)
Aug 25, 2016 37.10 37.15 36.48 36.83 4,388,884 -0.46(-1.24%)
Aug 24, 2016 37.60 37.87 37.18 37.29 5,489,221 -0.36(-0.97%)
Aug 23, 2016 37.73 37.98 37.41 37.66 4,335,142 +0.11(+0.28%)
Aug 22, 2016 36.92 37.89 36.82 37.55 5,139,254 +0.50(+1.35%)
Aug 19, 2016 36.46 37.23 36.07 37.05 7,544,582 +0.37(+1.02%)
Aug 18, 2016 38.34 38.34 35.18 36.68 17,882,662 -1.01(-2.68%)
Aug 17, 2016 37.85 38.07 37.50 37.69 6,376,589 +0.02(+0.06%)
Aug 16, 2016 37.69 38.40 37.53 37.66 8,463,366 +0.30(+0.81%)
Aug 15, 2016 36.93 38.15 36.30 37.36 7,009,575 +0.99(+2.73%)
Aug 12, 2016 35.32 36.48 35.16 36.37 6,274,585 +0.99(+2.79%)
Aug 11, 2016 35.57 35.77 35.28 35.38 3,920,327 +0.16(+0.44%)
Aug 10, 2016 35.33 35.58 34.97 35.23 4,394,210 +0.07(+0.21%)
Aug 09, 2016 35.26 35.41 34.92 35.15 3,846,382 -0.24(-0.68%)
Aug 08, 2016 35.61 35.92 35.27 35.40 3,452,534 -0.22(-0.61%)
Aug 05, 2016 35.42 35.69 35.26 35.61 3,348,328 +0.56(+1.60%)
Aug 04, 2016 35.19 35.54 34.83 35.05 3,105,177 -0.03(-0.09%)
Aug 03, 2016 35.27 35.81 34.80 35.08 5,033,978 -0.31(-0.87%)
Aug 02, 2016 35.74 35.78 35.19 35.39 4,176,271 -0.42(-1.17%)
Aug 01, 2016 36.08 36.08 35.08 35.81 6,111,333 -0.28(-0.76%)
Jul 29, 2016 36.33 36.39 35.90 36.09 2,868,348 -0.31(-0.85%)
Jul 28, 2016 36.71 37.15 36.11 36.40 4,319,360 -0.20(-0.55%)
Jul 27, 2016 36.32 36.73 36.13 36.60 4,105,717 +0.47(+1.31%)
Jul 26, 2016 35.58 36.40 35.50 36.13 5,313,753 +0.60(+1.68%)
Jul 25, 2016 34.64 35.61 34.14 35.53 4,220,350 +0.90(+2.60%)
Jul 22, 2016 34.98 35.06 34.34 34.63 4,918,711 -0.24(-0.68%)
Jul 21, 2016 35.01 35.33 34.71 34.87 4,235,125 -0.30(-0.84%)
Jul 20, 2016 35.33 35.33 34.81 35.16 5,478,194 +0.05(+0.14%)
Jul 19, 2016 35.02 35.38 34.68 35.12 3,767,734 -0.11(-0.33%)
Jul 18, 2016 34.75 35.67 34.48 35.23 8,425,168 +0.75(+2.16%)
Jul 15, 2016 34.61 35.29 34.32 34.49 4,588,131 -0.05(-0.15%)
Jul 14, 2016 34.48 34.85 34.19 34.54 4,362,386 +0.33(+0.97%)
Jul 13, 2016 34.92 34.96 34.10 34.21 6,006,691 -0.65(-1.87%)
Jul 12, 2016 35.26 35.81 34.51 34.86 9,924,505 +0.13(+0.36%)
Jul 11, 2016 33.42 35.01 33.22 34.73 15,738,633 +2.03(+6.21%)
Jul 08, 2016 33.42 33.29 32.30 32.70 8,460,276 -0.58(-1.76%)
Jul 07, 2016 32.68 33.46 32.68 33.29 6,649,798 +0.28(+0.86%)
Jul 05, 2016 32.51 33.57 32.39 33.01 9,115,236 +0.40(+1.23%)
Jul 01, 2016 34.14 32.61 32.61 32.61 11,997,091 -1.53(-4.48%)
Jun 30, 2016 32.65 34.14 32.56 34.13 14,137,304 +2.07(+6.47%)
Jun 29, 2016 30.92 32.49 30.46 32.06 9,616,285 +1.50(+4.90%)
Jun 28, 2016 29.81 30.60 29.81 30.56 4,014,259 +1.12(+3.80%)
Jun 27, 2016 30.12 30.21 29.23 29.44 6,052,536 -0.96(-3.16%)
Jun 24, 2016 29.23 30.67 29.18 30.40 6,752,912 -0.14(-0.47%)
Jun 23, 2016 29.96 30.56 29.65 30.55 4,562,285 +0.95(+3.21%)
Jun 22, 2016 29.43 29.90 29.15 29.60 4,823,516 +0.31(+1.06%)
Jun 21, 2016 29.22 29.54 29.10 29.28 4,208,763 +0.15(+0.50%)
Jun 20, 2016 29.39 29.57 28.91 29.14 4,400,816 +0.32(+1.12%)
Jun 17, 2016 29.01 29.28 28.50 28.81 4,881,622 -0.38(-1.31%)
Jun 16, 2016 28.88 29.30 28.71 29.20 6,588,533 +0.17(+0.60%)
Jun 15, 2016 29.11 29.21 28.78 29.03 4,992,242 -0.03(-0.10%)
Jun 14, 2016 28.75 29.23 28.63 29.05 4,359,833 +0.22(+0.77%)
Jun 13, 2016 28.44 29.35 28.44 28.83 6,738,613 +0.22(+0.76%)
Jun 10, 2016 29.87 29.94 28.52 28.62 12,907,967 -1.68(-5.54%)
Jun 09, 2016 30.65 30.85 29.94 30.29 6,387,989 -0.59(-1.91%)
Jun 08, 2016 30.86 31.08 30.61 30.88 8,109,793 +0.00(+0.01%)
Jun 07, 2016 30.70 31.32 30.47 30.88 8,213,218 +0.05(+0.17%)
Jun 06, 2016 31.06 31.09 30.56 30.83 5,844,594 -0.18(-0.59%)
Jun 03, 2016 30.72 31.36 30.67 31.01 6,475,587 +0.35(+1.13%)
Jun 02, 2016 31.04 31.26 30.51 30.67 6,615,183 -0.45(-1.45%)
Jun 01, 2016 31.09 31.32 30.49 31.12 8,872,549 -0.30(-0.94%)
May 31, 2016 31.26 31.64 30.98 31.42 39,275,176 +0.36(+1.17%)
May 27, 2016 31.36 31.05 31.05 31.05 8,117,310 -0.18(-0.59%)
May 26, 2016 30.56 31.27 30.39 31.24 6,509,358 +0.68(+2.21%)
May 25, 2016 31.10 31.10 30.21 30.56 6,565,602 -0.18(-0.57%)
May 24, 2016 29.34 30.76 29.15 30.74 10,330,574 +1.73(+5.97%)
May 23, 2016 29.33 29.62 28.97 29.01 3,424,129 -0.33(-1.13%)
May 20, 2016 28.58 29.70 28.58 29.34 6,960,031 +0.98(+3.46%)
May 19, 2016 28.64 28.93 27.95 28.36 5,972,968 -0.41(-1.42%)
May 18, 2016 28.80 28.93 28.17 28.77 8,090,295 +0.01(+0.04%)
May 17, 2016 28.40 29.32 28.21 28.76 8,973,518 +0.33(+1.16%)
May 16, 2016 27.35 28.69 27.29 28.43 10,509,976 +1.45(+5.36%)
May 13, 2016 25.81 27.14 25.78 26.98 13,246,179 +1.34(+5.21%)
May 12, 2016 26.24 26.38 24.55 25.64 19,174,942 +0.11(+0.43%)
May 11, 2016 25.25 26.07 24.94 25.53 10,255,903 +0.31(+1.23%)
May 10, 2016 24.45 25.35 24.31 25.22 5,935,472 +0.78(+3.20%)
May 09, 2016 24.54 24.77 24.29 24.44 4,879,063 -0.24(-0.96%)
May 06, 2016 24.62 24.94 24.18 24.68 5,538,722 -0.03(-0.12%)
May 05, 2016 24.63 25.06 24.55 24.71 5,333,294 +0.17(+0.71%)
May 04, 2016 24.07 24.73 24.07 24.53 5,110,752 +0.31(+1.30%)
May 03, 2016 24.27 24.43 24.00 24.22 5,029,871 -0.30(-1.21%)
May 02, 2016 24.52 24.75 24.29 24.52 4,807,722 -0.23(-0.94%)
Apr 29, 2016 23.69 24.75 23.69 24.75 8,818,907 +1.02(+4.31%)
Apr 28, 2016 23.48 24.26 23.48 23.72 5,537,585 +0.31(+1.31%)
Apr 27, 2016 23.38 23.71 23.23 23.42 4,059,614 -0.08(-0.34%)
Apr 26, 2016 23.41 23.71 23.22 23.50 4,433,253 +0.09(+0.39%)
Apr 25, 2016 23.39 23.42 23.01 23.41 5,073,029 +0.00(+0.01%)
Apr 22, 2016 23.75 23.96 23.28 23.41 5,606,959 -0.54(-2.26%)
Apr 21, 2016 24.21 24.26 23.43 23.95 6,778,516 +0.04(+0.15%)
Apr 20, 2016 24.10 24.27 23.89 23.91 6,091,994 -0.32(-1.34%)
Apr 19, 2016 24.64 24.64 23.81 24.23 4,384,875 -0.22(-0.89%)
Apr 18, 2016 24.07 24.62 24.07 24.45 6,922,837 +0.13(+0.53%)
Apr 15, 2016 24.93 24.95 24.22 24.32 5,413,624 -0.56(-2.23%)
Apr 14, 2016 25.24 25.45 24.72 24.88 5,737,452 -0.23(-0.91%)
Apr 13, 2016 24.62 25.20 24.47 25.11 6,099,442 +0.98(+4.05%)
Apr 12, 2016 24.51 24.68 23.96 24.13 7,305,845 -0.30(-1.24%)
Apr 11, 2016 25.46 25.58 24.39 24.43 6,455,939 -0.76(-3.03%)
Apr 08, 2016 25.62 25.78 24.98 25.20 6,120,120 -0.28(-1.11%)
Apr 07, 2016 25.37 25.68 25.08 25.48 7,029,314 +0.03(+0.11%)
Apr 06, 2016 24.92 25.60 24.75 25.45 5,837,073 +0.60(+2.41%)
Apr 05, 2016 24.67 25.01 24.47 24.85 6,123,451 -0.00(-0.01%)
Apr 04, 2016 25.14 25.36 24.59 24.85 6,268,141 -0.30(-1.20%)
Apr 01, 2016 25.03 25.21 24.69 25.16 6,043,127 -0.10(-0.39%)
Mar 31, 2016 25.17 25.68 25.09 25.25 6,168,793 +0.17(+0.67%)
Mar 30, 2016 24.60 25.20 24.54 25.09 6,635,509 +0.66(+2.71%)
Mar 29, 2016 24.60 24.63 23.99 24.42 10,704,408 -0.20(-0.81%)
Mar 28, 2016 25.39 25.42 24.56 24.62 5,074,490 -0.79(-3.10%)
Mar 24, 2016 25.50 25.41 25.41 25.41 4,298,797 -0.23(-0.88%)
Mar 23, 2016 26.15 26.27 25.35 25.64 5,585,093 -0.65(-2.49%)
Mar 22, 2016 26.11 26.55 26.05 26.29 4,763,199 +0.14(+0.53%)
Mar 21, 2016 25.97 26.38 25.86 26.15 4,461,919 +0.15(+0.58%)
Mar 18, 2016 26.61 26.61 25.59 26.00 10,983,980 -0.72(-2.68%)
Mar 17, 2016 26.56 27.34 26.55 26.72 7,813,252 +0.20(+0.77%)
Mar 16, 2016 25.67 26.52 25.42 26.51 5,610,984 +0.79(+3.06%)
Mar 15, 2016 25.48 25.97 25.38 25.73 14,483,619 -0.05(-0.20%)
Mar 14, 2016 25.19 26.35 25.19 25.78 6,504,226 +0.43(+1.71%)
Mar 11, 2016 24.98 25.47 24.80 25.35 6,993,501 +0.83(+3.39%)
Mar 10, 2016 24.65 24.98 24.15 24.52 6,181,216 -0.19(-0.76%)
Mar 09, 2016 24.51 24.73 23.97 24.71 5,565,756 +0.60(+2.50%)
Mar 08, 2016 24.63 25.03 24.03 24.10 6,745,221 -0.69(-2.78%)
Mar 07, 2016 24.80 25.07 24.44 24.79 5,671,495 -0.02(-0.08%)
Mar 04, 2016 24.73 25.37 24.56 24.81 7,665,339 +0.29(+1.19%)
Mar 03, 2016 23.62 24.72 23.61 24.52 5,858,473 +0.72(+3.05%)
Mar 02, 2016 24.63 24.80 23.21 23.80 8,433,706 -0.50(-2.05%)
Mar 01, 2016 23.83 24.53 23.64 24.29 7,662,718 +0.73(+3.09%)
Feb 29, 2016 23.66 23.93 23.48 23.57 7,533,060 -0.13(-0.57%)
Feb 26, 2016 24.12 24.96 23.69 23.70 9,379,757 -0.15(-0.62%)
Feb 25, 2016 25.72 25.72 23.11 23.85 21,007,584 -4.14(-14.80%)
Feb 24, 2016 27.28 28.09 26.61 27.99 4,753,553 +0.44(+1.61%)
Feb 23, 2016 28.07 28.12 27.10 27.55 4,583,174 -0.47(-1.69%)
Feb 22, 2016 27.47 28.46 27.47 28.02 5,402,281 +1.07(+3.99%)
Feb 19, 2016 26.45 27.18 26.36 26.95 4,567,112 +0.29(+1.10%)
Feb 18, 2016 27.49 27.60 26.35 26.66 4,332,347 -0.65(-2.37%)
Feb 17, 2016 26.61 27.43 25.92 27.30 6,408,765 +0.93(+3.53%)
Feb 16, 2016 25.11 26.79 25.11 26.37 10,269,315 +2.14(+8.82%)
Feb 12, 2016 24.59 24.23 24.23 24.23 7,020,667 +0.28(+1.15%)
Feb 11, 2016 23.47 24.43 23.20 23.96 3,522,169 -0.23(-0.97%)
Feb 10, 2016 24.15 24.58 24.07 24.19 3,552,340 +0.31(+1.31%)
Feb 09, 2016 23.05 24.33 22.69 23.88 6,585,073 +0.57(+2.46%)
Feb 08, 2016 23.93 24.16 22.78 23.31 7,201,465 -1.11(-4.55%)
Feb 05, 2016 26.51 26.51 24.31 24.42 6,699,182 -1.96(-7.45%)
Feb 04, 2016 26.17 26.75 26.08 26.38 4,085,690 +0.20(+0.78%)
Feb 03, 2016 27.13 27.22 25.59 26.18 6,910,288 -0.91(-3.37%)
Feb 02, 2016 27.14 27.46 26.98 27.09 5,222,186 -0.31(-1.14%)
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.