Netease Inc ADR (NQ: NTES )

96.01 +0.60 (+0.63%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 39.54 39.54 39.54 0 +0.66(+1.71%)
Aug 30, 2018 41.30 41.32 38.36 38.88 13,421,740 -3.01(-7.19%)
Aug 29, 2018 42.19 42.28 41.44 41.89 3,638,120 -0.42(-1.00%)
Aug 28, 2018 42.70 42.96 41.73 42.31 2,523,730 -0.04(-0.10%)
Aug 27, 2018 42.05 42.63 41.84 42.36 4,418,675 +0.86(+2.07%)
Aug 24, 2018 41.41 41.69 40.77 41.50 2,909,500 +0.35(+0.85%)
Aug 23, 2018 42.26 42.63 41.12 41.15 3,047,655 -1.17(-2.76%)
Aug 22, 2018 42.14 42.64 41.74 42.32 2,467,315 +0.07(+0.17%)
Aug 21, 2018 42.17 42.75 42.11 42.25 3,235,980 +0.27(+0.65%)
Aug 20, 2018 41.80 42.57 41.56 41.97 5,192,155 +0.65(+1.56%)
Aug 17, 2018 39.82 41.61 39.78 41.33 7,199,500 +1.28(+3.19%)
Aug 16, 2018 40.06 40.94 39.85 40.05 5,992,530 -0.08(-0.20%)
Aug 15, 2018 40.00 40.83 39.07 40.13 11,771,920 -1.51(-3.63%)
Aug 14, 2018 42.68 43.00 41.17 41.64 10,727,440 -1.52(-3.51%)
Aug 13, 2018 44.79 44.93 42.72 43.16 11,197,635 -1.78(-3.95%)
Aug 10, 2018 45.20 45.21 43.64 44.93 9,065,500 -0.11(-0.24%)
Aug 09, 2018 47.60 48.35 44.78 45.04 20,876,940 -5.55(-10.97%)
Aug 08, 2018 52.00 52.52 50.32 50.59 4,846,730 -1.71(-3.28%)
Aug 07, 2018 51.82 53.36 51.82 52.31 4,378,745 +0.75(+1.45%)
Aug 06, 2018 51.41 51.80 51.26 51.56 2,812,370 -0.06(-0.12%)
Aug 03, 2018 51.30 52.07 50.99 51.63 2,641,000 +0.62(+1.22%)
Aug 02, 2018 50.91 51.16 50.42 51.01 3,914,315 -0.74(-1.43%)
Aug 01, 2018 51.30 52.23 51.00 51.74 1,876,890 +0.14(+0.28%)
Jul 31, 2018 51.26 51.70 49.96 51.60 3,121,105 -0.32(-0.62%)
Jul 30, 2018 53.12 53.12 51.51 51.92 2,706,925 -1.06(-2.00%)
Jul 27, 2018 53.29 53.68 52.20 52.98 2,649,000 -0.55(-1.02%)
Jul 26, 2018 53.29 53.76 53.23 53.53 2,139,530 -0.54(-1.00%)
Jul 25, 2018 53.09 54.13 53.03 54.07 2,142,585 +1.32(+2.50%)
Jul 24, 2018 52.84 53.29 52.68 52.75 2,596,275 +0.50(+0.95%)
Jul 23, 2018 52.54 52.73 51.71 52.26 2,525,790 -0.59(-1.12%)
Jul 20, 2018 52.90 53.20 52.46 52.85 2,712,080 +0.43(+0.82%)
Jul 19, 2018 51.97 53.13 51.56 52.42 3,118,590 +0.10(+0.19%)
Jul 18, 2018 53.40 53.40 51.63 52.32 3,606,035 -0.96(-1.80%)
Jul 17, 2018 52.84 53.83 52.30 53.28 2,689,975 -0.33(-0.62%)
Jul 16, 2018 53.44 53.98 52.90 53.61 2,536,705 +0.39(+0.74%)
Jul 13, 2018 53.60 53.60 52.78 53.22 1,748,220 -0.20(-0.37%)
Jul 12, 2018 53.62 52.84 53.42 3,893,890 +0.32(+0.60%)
Jul 11, 2018 52.04 53.50 51.80 53.10 4,242,145 +0.06(+0.11%)
Jul 10, 2018 53.60 54.09 52.60 53.05 3,638,035 -0.47(-0.87%)
Jul 09, 2018 53.00 53.95 52.75 53.51 5,465,660 +1.28(+2.44%)
Jul 06, 2018 51.06 52.57 51.05 52.24 5,705,525 +0.99(+1.92%)
Jul 05, 2018 50.02 51.30 49.92 51.25 4,592,800 +1.34(+2.68%)
Jul 03, 2018 49.92 49.92 49.92 0 -0.21(-0.43%)
Jul 02, 2018 49.89 50.39 49.52 50.13 3,838,690 -0.40(-0.80%)
Jun 29, 2018 49.94 50.88 49.72 50.53 4,654,420 +1.21(+2.45%)
Jun 28, 2018 48.40 49.53 47.75 49.33 4,617,465 +0.55(+1.14%)
Jun 27, 2018 50.11 50.42 48.50 48.77 4,410,700 -1.22(-2.45%)
Jun 26, 2018 49.91 50.70 49.60 50.00 6,041,670 +0.33(+0.66%)
Jun 25, 2018 50.83 51.25 49.00 49.67 6,511,790 -2.21(-4.27%)
Jun 22, 2018 51.24 52.17 51.01 51.88 4,806,590 +1.04(+2.05%)
Jun 21, 2018 50.52 51.43 50.12 50.84 3,436,075 -0.14(-0.28%)
Jun 20, 2018 50.68 51.26 49.65 50.98 4,728,200 +1.14(+2.29%)
Jun 19, 2018 50.50 48.54 49.84 5,322,590 -0.63(-1.26%)
Jun 18, 2018 50.15 50.59 49.72 50.47 4,660,390 -0.50(-0.99%)
Jun 15, 2018 51.15 51.01 50.98 8,591,955 -0.03(-0.06%)
Jun 14, 2018 50.89 51.22 50.29 51.01 4,477,760 -0.03(-0.07%)
Jun 13, 2018 51.80 52.56 50.55 51.04 5,357,975 -0.45(-0.87%)
Jun 12, 2018 51.14 52.87 51.06 51.49 9,295,780 +0.85(+1.67%)
Jun 11, 2018 49.06 51.21 48.97 50.64 9,945,515 +1.92(+3.95%)
Jun 08, 2018 47.36 48.80 46.71 48.72 5,914,570 +0.79(+1.65%)
Jun 07, 2018 47.49 48.34 47.41 47.93 5,381,480 +0.34(+0.71%)
Jun 06, 2018 46.80 47.59 5,394,335 -0.08(-0.18%)
Jun 05, 2018 48.00 48.00 47.10 47.67 5,504,555 +0.19(+0.40%)
Jun 04, 2018 46.93 47.74 46.71 47.48 6,415,850 +0.99(+2.12%)
Jun 01, 2018 45.86 46.97 45.62 46.50 5,420,500 +0.83(+1.82%)
May 31, 2018 45.27 45.79 45.13 45.66 5,233,080 +0.26(+0.58%)
May 30, 2018 46.08 46.17 44.96 45.40 5,657,445 -0.66(-1.43%)
May 29, 2018 45.43 46.48 45.40 46.06 8,214,980 +0.35(+0.76%)
May 25, 2018 45.71 45.71 45.71 0 +1.11(+2.48%)
May 24, 2018 46.42 46.55 44.46 44.61 10,472,020 -1.90(-4.09%)
May 23, 2018 46.60 47.55 46.18 46.51 5,685,670 -0.57(-1.21%)
May 22, 2018 46.49 47.90 46.49 47.08 6,835,760 +0.36(+0.77%)
May 21, 2018 49.38 49.57 46.29 46.72 10,938,535 -2.55(-5.17%)
May 18, 2018 48.64 49.84 48.64 49.27 5,483,335 +0.03(+0.07%)
May 17, 2018 50.17 50.44 48.01 49.23 24,779,490 -3.97(-7.46%)
May 16, 2018 53.31 53.88 52.71 53.20 8,952,905 -0.07(-0.13%)
May 15, 2018 53.37 53.86 52.23 53.27 5,253,630 -0.64(-1.19%)
May 14, 2018 53.83 54.21 53.34 53.91 4,963,160 +0.37(+0.69%)
May 11, 2018 53.90 54.00 52.90 53.54 3,559,230 +0.16(+0.31%)
May 10, 2018 52.27 53.61 52.23 53.38 4,757,905 +1.39(+2.67%)
May 09, 2018 51.59 52.32 51.50 51.99 3,203,770 +0.36(+0.69%)
May 08, 2018 51.10 51.87 51.04 51.63 3,512,690 +0.52(+1.02%)
May 07, 2018 50.64 51.34 50.55 51.11 3,434,480 +0.80(+1.59%)
May 04, 2018 49.60 50.66 48.80 50.31 4,877,630 +0.47(+0.95%)
May 03, 2018 50.80 51.23 49.75 49.84 5,801,175 -1.11(-2.18%)
May 02, 2018 52.07 52.10 50.80 50.95 4,288,480 -1.24(-2.37%)
May 01, 2018 51.52 52.51 51.50 52.19 2,441,105 +0.78(+1.51%)
Apr 30, 2018 51.19 52.18 51.10 51.41 3,196,325 +0.63(+1.24%)
Apr 27, 2018 50.65 51.20 49.84 50.79 3,183,970 +0.68(+1.35%)
Apr 26, 2018 50.58 51.15 50.03 50.11 4,134,730 +0.29(+0.59%)
Apr 25, 2018 51.17 51.31 49.69 49.81 5,932,455 -1.01(-1.98%)
Apr 24, 2018 52.39 52.48 50.37 50.82 7,718,645 -1.34(-2.56%)
Apr 23, 2018 52.99 53.64 52.06 52.16 4,470,920 -1.10(-2.07%)
Apr 20, 2018 54.49 54.56 52.40 53.26 8,251,830 -1.77(-3.21%)
Apr 19, 2018 55.15 55.27 53.95 55.03 4,554,060 -0.42(-0.75%)
Apr 18, 2018 55.60 56.39 54.84 55.44 3,872,360 -0.19(-0.35%)
Apr 17, 2018 54.40 56.00 54.25 55.64 3,647,170 +1.10(+2.02%)
Apr 16, 2018 54.33 55.12 53.76 54.54 3,621,425 -0.06(-0.11%)
Apr 13, 2018 55.40 55.55 53.97 54.60 4,354,055 -0.56(-1.02%)
Apr 12, 2018 55.20 55.75 54.44 55.16 6,278,220 -1.19(-2.10%)
Apr 11, 2018 56.14 57.40 56.00 56.35 2,531,595 -0.15(-0.27%)
Apr 10, 2018 57.45 57.89 55.64 56.50 5,106,780 +0.40(+0.71%)
Apr 09, 2018 55.13 57.52 55.04 56.10 5,206,865 +1.55(+2.85%)
Apr 06, 2018 54.84 55.93 54.10 54.55 3,157,600 -1.07(-1.92%)
Apr 05, 2018 55.69 56.50 55.27 55.61 4,036,330 +0.22(+0.40%)
Apr 04, 2018 52.80 55.58 52.38 55.39 4,920,555 +1.15(+2.12%)
Apr 03, 2018 55.64 56.01 53.80 54.24 6,103,130 -0.93(-1.68%)
Apr 02, 2018 56.40 57.11 54.58 55.17 3,544,480 -0.91(-1.62%)
Mar 29, 2018 56.08 56.08 56.08 0 +1.17(+2.13%)
Mar 28, 2018 56.52 56.52 54.12 54.91 10,619,915 -1.24(-2.22%)
Mar 27, 2018 59.48 59.48 55.79 56.15 9,132,390 -3.32(-5.59%)
Mar 26, 2018 60.54 60.54 57.96 59.48 5,164,110 +0.34(+0.58%)
Mar 23, 2018 60.37 60.79 59.07 59.13 3,488,950 -1.37(-2.26%)
Mar 22, 2018 62.40 62.95 59.94 60.50 7,073,285 -3.45(-5.40%)
Mar 21, 2018 62.76 64.37 62.20 63.95 4,694,185 +1.03(+1.64%)
Mar 20, 2018 63.59 64.00 62.24 62.92 3,331,930 -0.67(-1.05%)
Mar 19, 2018 64.01 64.87 62.06 63.59 7,013,545 -1.80(-2.75%)
Mar 16, 2018 64.83 65.68 64.62 65.39 8,573,570 +0.27(+0.42%)
Mar 15, 2018 63.58 65.80 63.40 65.12 7,634,760 +2.28(+3.63%)
Mar 14, 2018 62.87 63.64 62.44 62.83 4,651,570 +0.51(+0.82%)
Mar 13, 2018 62.91 63.46 61.20 62.32 4,541,690 -0.53(-0.85%)
Mar 12, 2018 62.51 63.55 62.39 62.86 4,068,210 +0.35(+0.56%)
Mar 09, 2018 62.89 63.76 62.26 62.51 5,170,845 -0.18(-0.29%)
Mar 08, 2018 61.78 62.84 61.43 62.69 8,654,620 +1.43(+2.33%)
Mar 07, 2018 59.42 61.46 59.34 61.26 4,685,730 +1.12(+1.87%)
Mar 06, 2018 59.68 60.29 59.41 60.14 4,593,215 +1.18(+2.01%)
Mar 05, 2018 57.80 59.24 57.80 58.96 5,594,410 +1.21(+2.10%)
Mar 02, 2018 56.63 57.94 55.81 57.74 7,319,840 +0.43(+0.75%)
Mar 01, 2018 58.80 59.04 56.80 57.31 7,662,150 -1.36(-2.32%)
Feb 28, 2018 59.74 60.10 58.54 58.67 5,832,770 -0.59(-1.00%)
Feb 27, 2018 61.53 61.78 58.85 59.26 6,817,930 -2.45(-3.97%)
Feb 26, 2018 62.60 63.38 61.54 61.71 4,189,800 -0.62(-0.99%)
Feb 23, 2018 62.54 62.60 61.12 62.33 3,786,715 +0.44(+0.71%)
Feb 22, 2018 61.89 4,222,700 +0.54(+0.88%)
Feb 21, 2018 62.71 63.24 61.27 61.35 5,940,575 -0.81(-1.30%)
Feb 20, 2018 60.85 62.65 60.76 62.16 5,515,835 +0.67(+1.09%)
Feb 16, 2018 61.49 61.49 61.49 0 -0.43(-0.69%)
Feb 15, 2018 62.25 61.22 61.91 4,264,940 +0.70(+1.15%)
Feb 14, 2018 59.97 61.52 59.97 61.21 4,220,865 +1.19(+1.98%)
Feb 13, 2018 58.31 60.45 58.30 60.02 4,826,985 +1.04(+1.77%)
Feb 12, 2018 58.65 59.29 57.56 58.98 5,428,285 +0.65(+1.12%)
Feb 09, 2018 58.34 59.33 56.77 58.33 12,109,495 +0.40(+0.70%)
Feb 08, 2018 58.88 63.00 57.93 57.92 15,270,420 -3.88(-6.28%)
Feb 07, 2018 62.37 62.95 61.42 61.80 8,583,705 -0.97(-1.54%)
Feb 06, 2018 61.10 63.32 60.92 62.77 8,164,970 -0.44(-0.69%)
Feb 05, 2018 63.00 65.10 62.70 63.21 7,643,860 -0.27(-0.43%)
Feb 02, 2018 63.00 64.25 62.33 63.48 5,923,270 +0.27(+0.42%)
Feb 01, 2018 63.61 64.43 62.67 63.21 5,189,395 -0.82(-1.28%)
Jan 31, 2018 65.44 65.71 64.00 64.03 5,286,660 -0.53(-0.82%)
Jan 30, 2018 64.68 64.77 63.36 64.56 5,844,895 -0.78(-1.19%)
Jan 29, 2018 68.60 68.60 65.25 65.34 9,694,585 -1.84(-2.74%)
Jan 26, 2018 66.18 68.21 66.17 67.18 7,286,325 +1.26(+1.92%)
Jan 25, 2018 65.47 66.49 65.03 65.92 5,616,915 +0.99(+1.53%)
Jan 24, 2018 67.10 68.75 64.42 64.93 10,019,165 -1.99(-2.97%)
Jan 23, 2018 66.48 67.54 65.80 66.91 6,150,840 +0.61(+0.93%)
Jan 22, 2018 65.15 66.32 64.20 66.30 5,086,020 +1.19(+1.83%)
Jan 19, 2018 66.03 66.37 64.61 65.11 7,068,835 +0.67(+1.04%)
Jan 18, 2018 65.03 65.03 63.34 64.44 6,575,310 -0.44(-0.68%)
Jan 17, 2018 64.78 65.56 64.44 64.88 5,157,695 +0.46(+0.72%)
Jan 16, 2018 66.48 66.99 64.02 64.42 8,104,920 -1.35(-2.05%)
Jan 12, 2018 65.77 65.77 65.77 0 +0.29(+0.44%)
Jan 11, 2018 67.09 67.59 65.16 65.48 8,957,560 -1.50(-2.24%)
Jan 10, 2018 66.98 4,574,490 -0.83(-1.22%)
Jan 09, 2018 69.79 69.80 67.27 67.81 5,281,445 -1.14(-1.66%)
Jan 08, 2018 69.06 69.59 67.32 68.95 6,263,300 +0.10(+0.15%)
Jan 05, 2018 69.95 70.00 68.25 68.85 7,141,325 +0.85(+1.25%)
Jan 04, 2018 68.95 69.60 67.32 68.00 6,269,040 -0.40(-0.58%)
Jan 03, 2018 70.00 70.11 68.16 68.40 7,184,405 -1.28(-1.83%)
Jan 02, 2018 69.60 70.17 68.80 69.67 9,631,255 +0.66(+0.96%)
Dec 29, 2017 69.01 69.01 69.01 0 -0.98(-1.39%)
Dec 28, 2017 72.29 72.56 69.04 69.99 9,305,050 -2.34(-3.23%)
Dec 27, 2017 72.42 72.78 71.61 72.33 2,827,120 +0.02(+0.02%)
Dec 26, 2017 72.57 73.20 70.47 72.31 4,225,230 -0.82(-1.12%)
Dec 22, 2017 75.14 75.20 72.61 73.13 3,711,940 -1.15(-1.54%)
Dec 21, 2017 74.33 75.53 74.02 74.27 7,250,210 +1.79(+2.46%)
Dec 20, 2017 72.32 72.66 71.10 72.49 4,798,545 +0.11(+0.15%)
Dec 19, 2017 72.48 74.07 71.80 72.37 7,533,670 -0.31(-0.42%)
Dec 18, 2017 72.22 73.91 72.02 72.68 6,885,105 +1.52(+2.14%)
Dec 15, 2017 71.03 71.31 69.82 71.16 9,315,850 -0.13(-0.18%)
Dec 14, 2017 71.00 72.74 70.92 71.29 6,473,415 -0.27(-0.38%)
Dec 13, 2017 70.00 72.90 69.90 71.56 8,150,450 +2.66(+3.85%)
Dec 12, 2017 68.36 69.34 66.32 68.90 6,758,090 -0.05(-0.07%)
Dec 11, 2017 65.03 68.98 64.84 68.95 8,858,855 +4.65(+7.23%)
Dec 08, 2017 65.29 65.87 64.03 64.30 8,501,820 +0.23(+0.36%)
Dec 07, 2017 64.17 64.70 63.31 64.07 5,625,300 +0.41(+0.65%)
Dec 06, 2017 62.40 64.30 62.40 63.66 7,326,170 +0.06(+0.09%)
Dec 05, 2017 65.60 63.25 63.60 6,988,085 -2.18(-3.32%)
Dec 04, 2017 65.20 67.18 64.74 65.78 6,713,625 +1.00(+1.55%)
Dec 01, 2017 64.93 65.72 63.82 64.78 5,920,595 -0.96(-1.46%)
Nov 30, 2017 64.61 66.16 63.64 65.74 7,593,865 +0.86(+1.32%)
Nov 29, 2017 66.13 66.24 63.64 64.88 8,590,235 -1.51(-2.28%)
Nov 28, 2017 66.48 67.32 65.30 66.40 7,322,280 -0.31(-0.46%)
Nov 27, 2017 68.20 68.62 66.51 66.71 4,924,140 -2.14(-3.10%)
Nov 24, 2017 68.40 69.40 68.15 68.84 3,529,090 -0.70(-1.00%)
Nov 22, 2017 68.81 71.08 68.81 69.54 10,056,140 +0.54(+0.78%)
Nov 21, 2017 69.70 71.18 68.78 69.00 10,953,845 +0.19(+0.27%)
Nov 20, 2017 72.40 72.60 67.70 68.81 17,395,784 -4.69(-6.38%)
Nov 17, 2017 68.00 75.02 68.00 73.50 30,247,980 +8.25(+12.65%)
Nov 16, 2017 62.16 66.44 61.02 65.25 18,270,120 +4.75(+7.86%)
Nov 15, 2017 59.40 60.86 59.20 60.49 7,623,790 +0.78(+1.31%)
Nov 14, 2017 60.12 60.37 58.84 59.71 5,341,340 -0.72(-1.19%)
Nov 13, 2017 60.23 61.70 60.20 60.43 5,689,260 -0.14(-0.23%)
Nov 10, 2017 61.92 62.18 60.46 60.57 9,782,400 -2.00(-3.19%)
Nov 09, 2017 62.51 63.30 61.40 62.57 5,526,645 -0.26(-0.42%)
Nov 08, 2017 61.20 64.13 61.00 62.84 7,164,415 +1.52(+2.48%)
Nov 07, 2017 61.70 62.34 61.17 61.32 7,137,670 -0.62(-1.00%)
Nov 06, 2017 60.00 62.00 59.60 61.94 15,865,455 +5.83(+10.40%)
Nov 03, 2017 55.00 57.09 55.00 56.10 7,000,185 +0.88(+1.60%)
Nov 02, 2017 55.13 56.42 54.43 55.22 4,413,775 +0.03(+0.05%)
Nov 01, 2017 56.82 56.92 55.11 55.19 7,687,525 -1.19(-2.11%)
Oct 31, 2017 55.00 56.60 54.93 56.38 4,187,965 +1.08(+1.96%)
Oct 30, 2017 56.17 56.47 55.02 55.30 6,369,495 -1.40(-2.48%)
Oct 27, 2017 55.32 56.87 54.80 56.71 7,497,600 +1.49(+2.71%)
Oct 26, 2017 55.40 55.66 54.24 55.21 5,831,855 +0.17(+0.31%)
Oct 25, 2017 56.00 56.74 54.39 55.04 7,085,645 -1.07(-1.90%)
Oct 24, 2017 55.20 56.76 54.72 56.11 5,736,345 +1.09(+1.98%)
Oct 23, 2017 55.09 55.70 54.60 55.02 4,194,125 -0.31(-0.56%)
Oct 20, 2017 55.80 56.39 55.26 55.33 3,121,360 -0.02(-0.03%)
Oct 19, 2017 55.00 55.96 54.64 55.34 3,681,580 -0.20(-0.37%)
Oct 18, 2017 56.20 56.20 55.28 55.55 5,285,995 -0.42(-0.76%)
Oct 17, 2017 56.64 56.68 55.42 55.97 5,496,975 -0.55(-0.97%)
Oct 16, 2017 56.40 56.68 55.93 56.52 6,638,185 +0.59(+1.05%)
Oct 13, 2017 54.65 55.96 54.56 55.93 4,855,865 +1.58(+2.90%)
Oct 12, 2017 53.82 54.91 53.82 54.35 4,499,800 +0.59(+1.10%)
Oct 11, 2017 53.56 53.84 53.08 53.76 5,289,975 -0.11(-0.20%)
Oct 10, 2017 55.57 55.58 53.26 53.87 7,639,895 -1.26(-2.29%)
Oct 09, 2017 55.40 55.40 54.50 55.13 4,821,670 -0.21(-0.38%)
Oct 06, 2017 54.30 55.37 54.30 55.34 4,740,300 +0.72(+1.31%)
Oct 05, 2017 54.19 54.77 53.68 54.62 4,886,290 +0.43(+0.80%)
Oct 04, 2017 54.22 54.22 53.69 54.19 8,347,470 -0.25(-0.46%)
Oct 03, 2017 53.59 54.95 53.34 54.43 8,959,400 +1.12(+2.09%)
Oct 02, 2017 53.03 53.44 52.30 53.32 4,409,660 +0.56(+1.05%)
Sep 29, 2017 51.43 53.08 51.26 52.76 7,229,265 +1.29(+2.51%)
Sep 28, 2017 51.23 51.71 50.64 51.47 4,854,265 -0.08(-0.16%)
Sep 27, 2017 52.51 52.51 51.03 51.55 6,385,540 -0.09(-0.17%)
Sep 26, 2017 53.00 53.16 51.60 51.64 9,470,775 -1.10(-2.09%)
Sep 25, 2017 53.79 54.00 51.80 52.74 9,978,135 -1.58(-2.92%)
Sep 22, 2017 55.17 55.60 53.60 54.32 8,313,645 -1.20(-2.16%)
Sep 21, 2017 56.87 56.96 55.04 55.52 7,512,770 -1.19(-2.09%)
Sep 20, 2017 57.65 57.78 56.10 56.71 6,563,585 -0.74(-1.29%)
Sep 19, 2017 58.76 59.11 57.20 57.46 8,968,690 -1.20(-2.05%)
Sep 18, 2017 55.50 58.72 55.38 58.66 16,452,240 +4.45(+8.20%)
Sep 15, 2017 53.41 55.06 52.54 54.21 10,701,455 +0.51(+0.96%)
Sep 14, 2017 53.89 54.20 53.21 53.70 5,043,820 -0.35(-0.65%)
Sep 13, 2017 54.16 54.60 53.90 54.05 5,649,840 -0.22(-0.40%)
Sep 12, 2017 54.40 54.45 53.95 54.27 4,994,540 -0.09(-0.17%)
Sep 11, 2017 55.20 55.36 54.12 54.36 5,527,630 -0.25(-0.45%)
Sep 08, 2017 54.72 55.43 54.55 54.61 4,200,415 -0.41(-0.75%)
Sep 07, 2017 54.60 55.12 54.03 55.02 4,026,580 +0.81(+1.49%)
Sep 06, 2017 54.19 54.53 53.86 54.21 3,892,430 +0.40(+0.74%)
Sep 05, 2017 53.75 54.37 53.06 53.82 5,488,185 -0.16(-0.30%)
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.