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 (%)
Jul 31, 2017 58.83 58.96 57.13 57.93 5,873,186 -0.47(-0.80%)
Jul 28, 2017 57.38 58.85 57.04 58.40 4,129,202 +0.68(+1.18%)
Jul 27, 2017 58.81 59.72 56.86 57.72 8,816,131 -0.37(-0.64%)
Jul 26, 2017 57.71 58.71 57.39 58.09 4,960,168 +0.61(+1.06%)
Jul 25, 2017 57.48 4,583,591 -0.49(-0.84%)
Jul 24, 2017 57.55 58.40 57.24 57.97 3,624,426 +0.80(+1.40%)
Jul 21, 2017 57.15 57.84 57.03 57.17 4,131,179 -0.27(-0.47%)
Jul 20, 2017 57.69 56.97 57.44 4,555,526 +0.31(+0.55%)
Jul 19, 2017 58.44 59.13 56.89 57.13 5,585,954 -0.42(-0.73%)
Jul 18, 2017 56.20 57.59 55.86 57.54 5,405,395 +1.34(+2.39%)
Jul 17, 2017 57.69 57.72 55.89 56.20 6,705,941 -1.56(-2.69%)
Jul 14, 2017 57.22 58.25 56.81 57.76 4,589,728 +0.56(+0.98%)
Jul 13, 2017 58.68 59.09 57.00 57.20 6,302,132 -1.32(-2.26%)
Jul 12, 2017 57.86 58.72 57.69 58.52 5,767,098 +1.08(+1.89%)
Jul 11, 2017 56.31 57.49 56.02 57.44 6,933,754 +1.42(+2.54%)
Jul 10, 2017 55.37 56.11 54.96 56.02 5,099,270 +0.97(+1.76%)
Jul 07, 2017 55.46 55.73 54.67 55.05 3,976,440 -0.19(-0.34%)
Jul 06, 2017 54.53 55.94 54.39 55.23 6,540,245 +0.49(+0.90%)
Jul 05, 2017 54.76 55.41 53.99 54.74 8,372,536 -0.50(-0.90%)
Jul 03, 2017 56.31 56.63 54.88 55.24 4,083,555 -0.71(-1.26%)
Jun 30, 2017 56.77 57.17 55.47 55.95 5,257,819 -0.27(-0.49%)
Jun 29, 2017 58.53 58.90 55.67 56.22 7,728,405 -2.85(-4.83%)
Jun 28, 2017 58.18 59.14 57.35 59.07 6,421,627 +1.10(+1.90%)
Jun 27, 2017 59.86 59.86 57.69 57.97 6,588,547 -1.70(-2.85%)
Jun 26, 2017 62.10 62.82 59.41 59.67 8,074,805 -2.40(-3.87%)
Jun 23, 2017 62.11 62.08 7,300,351 +1.54(+2.55%)
Jun 22, 2017 59.89 60.78 59.18 60.53 5,825,706 +0.29(+0.48%)
Jun 21, 2017 58.92 60.90 58.53 60.25 5,563,627 +1.35(+2.28%)
Jun 20, 2017 57.91 59.18 57.89 58.90 7,898,427 +0.66(+1.14%)
Jun 19, 2017 55.79 58.33 55.57 58.24 8,034,955 +2.97(+5.37%)
Jun 16, 2017 54.71 55.29 54.20 55.27 5,499,721 +0.80(+1.47%)
Jun 15, 2017 54.38 54.81 53.12 54.47 5,959,274 -0.39(-0.71%)
Jun 14, 2017 56.76 56.94 54.28 54.86 5,722,160 -1.29(-2.29%)
Jun 13, 2017 57.67 57.79 55.92 56.14 6,965,876 -0.89(-1.56%)
Jun 12, 2017 56.11 57.57 55.18 57.03 7,471,786 +0.53(+0.94%)
Jun 09, 2017 58.64 59.63 55.32 56.50 11,642,896 -1.86(-3.19%)
Jun 08, 2017 59.62 60.13 57.37 58.37 14,058,453 -0.19(-0.32%)
Jun 07, 2017 56.39 58.62 56.02 58.56 10,404,752 +2.19(+3.89%)
Jun 06, 2017 54.66 56.76 54.63 56.37 9,752,814 +1.74(+3.19%)
Jun 05, 2017 54.45 55.73 54.34 54.63 5,389,227 +0.35(+0.64%)
Jun 02, 2017 53.49 54.30 53.25 54.28 3,237,565 +0.58(+1.07%)
Jun 01, 2017 53.07 53.71 52.81 53.70 4,229,374 +0.71(+1.33%)
May 31, 2017 53.69 53.90 52.53 53.00 6,494,808 -0.68(-1.28%)
May 30, 2017 54.34 54.76 53.23 53.68 4,952,210 -0.72(-1.33%)
May 26, 2017 54.61 55.37 54.33 54.41 3,860,089 -0.20(-0.36%)
May 25, 2017 54.30 55.20 53.97 54.60 7,967,153 +0.89(+1.66%)
May 24, 2017 54.31 54.65 52.78 53.71 7,519,749 -0.64(-1.18%)
May 23, 2017 55.17 56.13 54.12 54.35 7,638,065 -0.26(-0.48%)
May 22, 2017 53.86 55.21 53.54 54.61 9,487,296 +1.29(+2.42%)
May 19, 2017 53.00 54.11 52.73 53.32 7,179,925 +0.75(+1.42%)
May 18, 2017 52.25 53.77 51.36 52.58 8,868,817 -0.05(-0.10%)
May 17, 2017 53.15 53.33 51.79 52.63 12,528,673 -1.24(-2.31%)
May 16, 2017 53.00 54.92 52.81 53.87 9,933,987 +1.01(+1.92%)
May 15, 2017 50.67 53.31 50.45 52.86 9,315,664 +2.41(+4.78%)
May 12, 2017 51.56 51.97 50.27 50.45 8,702,031 -1.02(-1.98%)
May 11, 2017 53.53 53.83 50.46 51.47 19,082,322 -0.43(-0.82%)
May 10, 2017 51.19 52.42 51.01 51.89 11,967,706 +1.33(+2.63%)
May 09, 2017 50.21 51.23 50.21 50.56 7,360,714 +0.55(+1.10%)
May 08, 2017 49.63 50.17 48.72 50.01 4,888,590 +0.83(+1.68%)
May 05, 2017 49.28 49.55 48.18 49.19 5,697,387 -0.16(-0.32%)
May 04, 2017 50.39 50.39 49.15 49.34 4,530,003 -0.56(-1.13%)
May 03, 2017 49.47 50.09 49.29 49.91 3,906,163 +0.52(+1.05%)
May 02, 2017 50.59 50.67 49.26 49.39 5,176,207 -0.78(-1.56%)
May 01, 2017 49.35 50.40 49.35 50.17 3,077,965 +0.82(+1.67%)
Apr 28, 2017 49.60 49.62 48.59 49.35 4,407,123 -0.06(-0.11%)
Apr 27, 2017 49.63 50.44 49.24 49.41 6,101,898 +0.05(+0.11%)
Apr 26, 2017 51.81 51.85 49.29 49.35 9,033,974 -2.34(-4.52%)
Apr 25, 2017 51.36 51.85 51.02 51.69 5,692,983 +0.71(+1.39%)
Apr 24, 2017 50.71 51.24 50.56 50.98 6,896,998 +0.96(+1.92%)
Apr 21, 2017 49.86 50.12 49.37 50.02 5,258,148 +0.53(+1.06%)
Apr 20, 2017 49.19 49.56 48.72 49.49 4,031,672 +0.61(+1.24%)
Apr 19, 2017 49.00 49.28 47.54 48.89 7,563,830 -0.25(-0.50%)
Apr 18, 2017 49.49 49.84 48.61 49.13 5,853,240 -0.38(-0.76%)
Apr 17, 2017 49.47 49.87 49.34 49.51 2,941,083 +0.10(+0.20%)
Apr 13, 2017 49.28 49.72 48.86 49.41 5,161,075 +0.05(+0.09%)
Apr 12, 2017 49.98 50.56 49.16 49.36 5,231,197 -0.48(-0.96%)
Apr 11, 2017 50.68 51.30 49.77 49.84 6,825,779 -0.81(-1.59%)
Apr 10, 2017 51.68 51.87 50.49 50.64 4,939,585 -0.91(-1.76%)
Apr 07, 2017 51.14 52.07 50.86 51.55 4,203,018 +0.23(+0.44%)
Apr 06, 2017 51.63 51.91 50.77 51.33 4,253,195 -0.08(-0.16%)
Apr 05, 2017 51.18 52.51 50.68 51.41 7,887,771 +0.63(+1.23%)
Apr 04, 2017 52.96 53.24 50.50 50.78 8,865,779 -2.26(-4.25%)
Apr 03, 2017 52.69 53.35 52.68 53.04 4,632,566 +0.23(+0.43%)
Mar 31, 2017 52.44 53.13 52.13 52.81 4,278,888 +0.31(+0.58%)
Mar 30, 2017 52.87 53.28 52.47 52.51 5,474,358 -0.18(-0.34%)
Mar 29, 2017 53.90 53.96 52.58 52.69 5,231,740 -1.12(-2.08%)
Mar 28, 2017 54.25 54.45 53.72 53.81 3,634,764 +0.02(+0.03%)
Mar 27, 2017 53.10 54.42 53.01 53.79 4,735,243 +0.05(+0.09%)
Mar 24, 2017 53.39 54.09 53.18 53.74 4,724,886 +0.50(+0.95%)
Mar 23, 2017 53.29 53.97 52.88 53.24 5,090,314 +0.01(+0.03%)
Mar 22, 2017 52.75 53.53 52.13 53.22 5,825,778 +0.65(+1.25%)
Mar 21, 2017 55.04 55.49 52.37 52.57 6,149,370 -2.13(-3.89%)
Mar 20, 2017 54.21 55.18 54.12 54.70 6,963,129 +0.49(+0.90%)
Mar 17, 2017 53.22 54.30 53.00 54.21 7,384,186 +1.53(+2.91%)
Mar 16, 2017 53.63 53.64 52.61 52.68 4,729,887 -0.67(-1.25%)
Mar 15, 2017 53.74 53.82 52.89 53.35 4,347,267 -0.48(-0.89%)
Mar 14, 2017 53.30 53.92 53.21 53.83 4,005,559 -0.08(-0.14%)
Mar 13, 2017 54.11 54.11 53.16 53.90 5,358,448 +0.08(+0.16%)
Mar 10, 2017 54.17 54.23 53.56 53.82 3,647,342 -0.35(-0.64%)
Mar 09, 2017 53.93 54.38 53.67 54.17 4,011,404 -0.03(-0.06%)
Mar 08, 2017 54.78 55.14 54.08 54.20 4,571,731 -0.12(-0.22%)
Mar 07, 2017 54.06 54.77 53.75 54.32 4,867,549 -0.04(-0.07%)
Mar 06, 2017 54.67 54.68 53.42 54.35 4,852,788 -0.22(-0.41%)
Mar 03, 2017 53.65 54.81 53.41 54.57 5,533,037 +0.76(+1.41%)
Mar 02, 2017 55.51 55.79 52.91 53.81 12,436,127 -2.45(-4.36%)
Mar 01, 2017 57.19 57.40 55.08 56.27 7,793,327 -0.42(-0.75%)
Feb 28, 2017 56.29 57.33 56.13 56.69 6,261,532 +0.61(+1.09%)
Feb 27, 2017 55.30 57.01 55.29 56.08 5,680,423 +0.34(+0.61%)
Feb 24, 2017 55.19 56.98 54.94 55.74 9,293,420 +0.17(+0.31%)
Feb 23, 2017 56.68 56.76 53.52 55.56 13,037,841 -0.94(-1.67%)
Feb 22, 2017 54.55 57.20 54.29 56.51 12,064,001 +1.98(+3.62%)
Feb 21, 2017 55.06 55.29 53.90 54.53 6,804,919 -0.71(-1.28%)
Feb 17, 2017 55.24 55.24 55.24 0 -0.28(-0.50%)
Feb 16, 2017 52.67 55.69 51.81 55.52 20,105,078 +6.85(+14.08%)
Feb 15, 2017 48.13 48.89 47.61 48.66 6,466,445 +1.06(+2.24%)
Feb 14, 2017 48.42 48.56 47.20 47.60 5,888,274 -0.87(-1.79%)
Feb 13, 2017 48.09 48.63 46.93 48.46 6,068,370 +0.62(+1.31%)
Feb 10, 2017 48.55 48.58 47.61 47.84 7,517,620 -0.03(-0.05%)
Feb 09, 2017 48.58 49.40 47.70 47.86 12,599,689 -1.48(-3.00%)
Feb 08, 2017 48.18 49.46 47.99 49.34 6,660,402 +1.39(+2.90%)
Feb 07, 2017 48.33 48.47 47.48 47.95 3,614,459 -0.12(-0.25%)
Feb 06, 2017 47.25 48.94 47.02 48.07 5,870,749 +0.68(+1.44%)
Feb 03, 2017 47.73 47.76 47.14 47.39 3,045,533 -0.18(-0.39%)
Feb 02, 2017 46.91 47.63 46.49 47.57 3,671,229 +0.40(+0.85%)
Feb 01, 2017 47.65 47.65 46.62 47.17 3,605,941 -0.01(-0.03%)
Jan 31, 2017 46.39 47.22 46.15 47.18 2,441,077 +0.63(+1.36%)
Jan 30, 2017 46.53 46.81 46.14 46.55 2,150,488 -0.45(-0.95%)
Jan 27, 2017 46.70 47.05 46.33 47.00 1,913,477 +0.18(+0.38%)
Jan 26, 2017 46.83 46.92 45.69 46.82 4,405,087 +0.06(+0.14%)
Jan 25, 2017 47.57 47.58 46.59 46.76 3,682,427 -0.53(-1.12%)
Jan 24, 2017 47.02 47.89 46.22 47.29 7,033,676 +1.09(+2.36%)
Jan 23, 2017 44.99 46.48 44.98 46.20 5,901,000 +1.16(+2.58%)
Jan 20, 2017 44.45 45.42 44.45 45.04 5,171,694 +0.62(+1.41%)
Jan 19, 2017 43.92 44.67 43.87 44.41 3,430,489 +0.59(+1.36%)
Jan 18, 2017 44.90 45.34 43.39 43.82 6,497,843 -1.36(-3.00%)
Jan 17, 2017 44.50 45.34 43.80 45.17 6,305,607 +1.00(+2.27%)
Jan 13, 2017 44.17 44.17 44.17 0 +0.42(+0.96%)
Jan 12, 2017 44.40 44.44 43.14 43.75 5,134,802 -0.71(-1.61%)
Jan 11, 2017 44.13 44.93 43.79 44.47 3,577,885 -0.13(-0.30%)
Jan 10, 2017 44.22 45.34 43.97 44.60 6,638,556 +0.94(+2.16%)
Jan 09, 2017 42.34 43.95 42.27 43.65 6,096,432 +1.48(+3.50%)
Jan 06, 2017 42.64 42.79 41.86 42.18 4,211,453 -0.42(-0.98%)
Jan 05, 2017 40.86 42.88 40.85 42.60 11,668,241 +1.95(+4.81%)
Jan 04, 2017 40.88 41.11 40.31 40.64 6,029,165 +0.10(+0.25%)
Jan 03, 2017 40.77 40.94 40.07 40.54 4,294,465 +0.52(+1.31%)
Dec 30, 2016 40.02 40.02 40.02 0 -1.42(-3.43%)
Dec 29, 2016 41.69 41.80 41.20 41.44 2,374,105 -0.17(-0.41%)
Dec 28, 2016 42.11 42.46 41.47 41.61 2,943,924 -0.01(-0.03%)
Dec 27, 2016 41.72 42.52 41.54 41.63 3,024,053 +0.06(+0.14%)
Dec 23, 2016 41.57 41.57 41.57 0 +1.22(+3.03%)
Dec 22, 2016 41.17 41.24 40.17 40.35 4,190,101 -1.12(-2.70%)
Dec 21, 2016 40.41 42.04 40.28 41.46 6,904,720 +1.16(+2.87%)
Dec 20, 2016 40.33 40.69 40.04 40.31 2,445,506 +0.02(+0.06%)
Dec 19, 2016 39.62 40.52 39.23 40.28 5,520,371 +0.69(+1.75%)
Dec 16, 2016 39.77 40.61 39.52 39.59 6,142,316 -0.05(-0.13%)
Dec 15, 2016 39.96 40.58 39.47 39.65 4,629,092 -0.77(-1.91%)
Dec 14, 2016 40.77 41.45 40.30 40.42 5,357,731 -0.55(-1.35%)
Dec 13, 2016 40.62 42.02 40.25 40.97 5,339,785 +0.35(+0.86%)
Dec 12, 2016 40.70 40.83 39.29 40.62 9,132,464 -0.92(-2.22%)
Dec 09, 2016 41.98 42.26 41.21 41.54 3,178,885 -0.31(-0.74%)
Dec 08, 2016 41.39 42.26 40.95 41.85 4,990,086 +0.38(+0.92%)
Dec 07, 2016 41.40 41.78 40.63 41.47 6,087,048 +0.09(+0.23%)
Dec 06, 2016 42.11 42.11 40.71 41.38 4,596,860 -0.65(-1.56%)
Dec 05, 2016 40.33 42.16 40.32 42.03 4,561,254 +1.04(+2.53%)
Dec 02, 2016 40.43 41.18 40.08 40.99 4,492,259 +0.51(+1.27%)
Dec 01, 2016 41.83 41.97 39.96 40.48 6,523,569 -1.17(-2.80%)
Nov 30, 2016 42.87 43.62 41.60 41.65 5,779,772 -1.10(-2.58%)
Nov 29, 2016 42.96 43.37 42.22 42.75 5,463,376 -0.32(-0.75%)
Nov 28, 2016 42.83 43.85 42.49 43.07 9,256,366 +0.87(+2.07%)
Nov 25, 2016 43.32 43.46 41.48 42.20 6,248,520 -0.83(-1.94%)
Nov 23, 2016 43.04 43.04 43.04 0 -0.04(-0.10%)
Nov 22, 2016 43.69 44.03 42.93 43.08 4,286,862 -0.41(-0.93%)
Nov 21, 2016 42.92 44.06 42.91 43.49 4,202,231 +0.62(+1.45%)
Nov 18, 2016 44.02 44.50 42.69 42.87 4,098,513 -1.12(-2.54%)
Nov 17, 2016 42.74 44.04 42.64 43.98 5,138,295 +1.24(+2.91%)
Nov 16, 2016 42.03 43.08 41.57 42.74 4,642,576 +0.38(+0.89%)
Nov 15, 2016 42.27 43.25 41.89 42.36 9,247,605 +1.89(+4.68%)
Nov 14, 2016 43.51 43.76 40.19 40.47 10,563,583 -3.09(-7.10%)
Nov 11, 2016 42.53 43.81 40.49 43.56 15,316,429 +1.11(+2.60%)
Nov 10, 2016 44.53 46.82 41.73 42.46 24,923,998 -4.32(-9.23%)
Nov 09, 2016 44.84 47.49 44.70 46.77 8,484,515 +0.54(+1.16%)
Nov 08, 2016 46.61 46.78 45.87 46.24 4,719,602 -0.41(-0.88%)
Nov 07, 2016 46.69 47.54 46.43 46.65 6,511,608 +1.44(+3.18%)
Nov 04, 2016 44.65 45.66 44.61 45.21 3,749,222 +0.00(+0.00%)
Nov 03, 2016 45.15 45.71 44.14 45.21 4,892,920 +0.09(+0.20%)
Nov 02, 2016 46.20 46.24 44.76 45.12 8,965,653 -1.13(-2.45%)
Nov 01, 2016 48.10 48.27 45.80 46.25 13,931,814 -1.48(-3.10%)
Oct 31, 2016 49.30 49.95 47.70 47.73 6,041,831 -1.48(-3.01%)
Oct 28, 2016 49.59 49.60 48.88 49.21 3,828,461 -0.39(-0.78%)
Oct 27, 2016 49.81 50.45 48.89 49.60 5,543,215 +0.24(+0.49%)
Oct 26, 2016 49.82 49.82 49.25 49.35 3,270,964 -0.72(-1.43%)
Oct 25, 2016 49.80 50.23 49.34 50.07 5,259,723 +0.45(+0.91%)
Oct 24, 2016 49.77 49.84 49.21 49.62 5,000,143 +0.68(+1.39%)
Oct 21, 2016 48.91 49.21 48.47 48.94 2,386,468 -0.18(-0.37%)
Oct 20, 2016 49.01 49.32 48.66 49.12 4,527,007 +0.11(+0.23%)
Oct 19, 2016 49.66 49.90 48.65 49.01 3,354,209 -0.31(-0.63%)
Oct 18, 2016 49.15 49.96 49.12 49.32 4,738,766 +0.83(+1.71%)
Oct 17, 2016 48.56 49.00 48.02 48.49 4,479,197 -0.05(-0.10%)
Oct 14, 2016 49.38 50.62 48.25 48.54 8,976,072 -0.11(-0.23%)
Oct 13, 2016 47.96 48.94 46.86 48.65 7,329,314 +0.10(+0.21%)
Oct 12, 2016 47.39 50.32 47.26 48.55 10,965,320 +1.34(+2.84%)
Oct 11, 2016 48.53 48.53 47.04 47.21 6,173,646 -1.33(-2.73%)
Oct 10, 2016 47.26 48.79 47.26 48.53 4,668,244 +1.56(+3.32%)
Oct 07, 2016 47.36 47.83 46.50 46.98 4,357,910 -0.56(-1.18%)
Oct 06, 2016 45.96 47.68 45.48 47.54 5,819,637 +1.46(+3.16%)
Oct 05, 2016 46.19 46.38 45.92 46.08 3,398,401 -0.09(-0.19%)
Oct 04, 2016 45.82 46.61 45.72 46.17 5,395,010 +0.69(+1.53%)
Oct 03, 2016 45.27 46.03 45.19 45.47 3,482,190 +0.76(+1.69%)
Sep 30, 2016 45.22 45.31 44.20 44.72 4,140,637 -0.24(-0.53%)
Sep 29, 2016 45.03 45.37 44.77 44.95 4,525,779 -0.27(-0.59%)
Sep 28, 2016 45.50 45.73 44.86 45.22 3,202,833 -0.12(-0.27%)
Sep 27, 2016 45.29 46.16 45.04 45.34 5,513,578 +0.55(+1.22%)
Sep 26, 2016 45.17 45.28 44.06 44.80 9,121,762 -1.15(-2.51%)
Sep 23, 2016 46.08 46.41 45.65 45.95 5,491,324 -0.86(-1.84%)
Sep 22, 2016 46.66 47.26 46.38 46.81 6,919,974 +0.47(+1.01%)
Sep 21, 2016 46.06 46.70 45.69 46.34 7,140,127 +1.00(+2.21%)
Sep 20, 2016 46.42 46.98 44.78 45.34 8,016,418 -0.90(-1.95%)
Sep 19, 2016 44.97 46.88 44.67 46.24 11,799,923 +2.04(+4.60%)
Sep 16, 2016 44.11 45.13 43.88 44.21 6,559,719 +0.05(+0.12%)
Sep 15, 2016 43.78 44.42 43.19 44.15 4,836,506 +0.56(+1.27%)
Sep 14, 2016 43.15 45.16 43.15 43.60 13,416,107 +0.65(+1.51%)
Sep 13, 2016 42.47 44.66 42.47 42.95 15,149,212 +0.22(+0.52%)
Sep 12, 2016 38.68 42.82 38.63 42.73 9,456,160 +3.14(+7.93%)
Sep 09, 2016 40.86 41.31 39.22 39.59 5,061,199 -1.58(-3.84%)
Sep 08, 2016 40.67 41.46 40.40 41.17 3,857,344 +0.51(+1.26%)
Sep 07, 2016 41.21 41.34 40.47 40.66 6,139,594 -0.57(-1.38%)
Sep 06, 2016 40.40 41.63 40.23 41.23 11,703,216 +1.32(+3.30%)
Sep 02, 2016 40.30 39.91 39.91 39.91 8,331,544 -0.19(-0.46%)
Sep 01, 2016 39.35 40.32 39.17 40.10 6,078,570 +0.73(+1.86%)
Aug 31, 2016 39.29 39.51 38.86 39.37 4,095,616 +0.18(+0.46%)
Aug 30, 2016 40.05 40.05 38.85 39.19 5,457,552 -0.48(-1.20%)
Aug 29, 2016 40.30 40.39 39.57 39.66 5,026,894 -0.74(-1.83%)
Aug 26, 2016 38.88 40.60 38.70 40.40 6,960,167 +1.71(+4.42%)
Aug 25, 2016 38.97 39.03 38.32 38.69 4,177,855 -0.49(-1.24%)
Aug 24, 2016 39.50 39.79 39.06 39.18 5,225,286 -0.38(-0.97%)
Aug 23, 2016 39.63 39.90 39.30 39.56 4,126,698 +0.11(+0.28%)
Aug 22, 2016 38.79 39.80 38.68 39.45 4,892,146 +0.53(+1.35%)
Aug 19, 2016 38.30 39.11 37.90 38.92 7,181,820 +0.39(+1.02%)
Aug 18, 2016 40.27 40.27 36.96 38.53 17,022,820 -1.06(-2.68%)
Aug 17, 2016 39.76 39.99 39.40 39.59 6,069,987 +0.02(+0.06%)
Aug 16, 2016 39.59 40.34 39.43 39.57 8,056,427 +0.32(+0.81%)
Aug 15, 2016 38.79 40.08 38.14 39.25 6,672,538 +1.04(+2.72%)
Aug 12, 2016 37.11 38.32 36.93 38.21 5,972,888 +1.04(+2.79%)
Aug 11, 2016 37.37 37.58 37.06 37.17 3,731,828 +0.16(+0.44%)
Aug 10, 2016 37.12 37.37 36.74 37.01 4,182,926 +0.08(+0.21%)
Aug 09, 2016 37.04 37.20 36.68 36.93 3,661,439 -0.25(-0.68%)
Aug 08, 2016 37.41 37.74 37.05 37.18 3,286,528 -0.23(-0.61%)
Aug 05, 2016 37.21 37.49 37.04 37.41 3,187,332 +0.59(+1.60%)
Aug 04, 2016 36.96 37.33 36.59 36.82 2,955,872 -0.03(-0.09%)
Aug 03, 2016 37.06 37.61 36.56 36.86 4,791,932 -0.32(-0.87%)
Aug 02, 2016 37.54 37.59 36.97 37.18 3,975,466 -0.44(-1.17%)
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.