Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
79.46
+2.76 (+3.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
60.96
61.20
59.61
59.64
5,675,591
-0.49(-0.82%)
Jan 30, 2018
60.25
60.33
59.02
60.14
6,274,895
-0.73(-1.19%)
Jan 29, 2018
63.90
63.90
60.78
60.86
10,407,801
-1.72(-2.74%)
Jan 26, 2018
61.65
63.53
61.63
62.58
7,822,369
+1.18(+1.92%)
Jan 25, 2018
60.98
61.94
60.58
61.40
6,030,143
+0.92(+1.53%)
Jan 24, 2018
62.50
64.04
60.01
60.48
10,756,260
-1.85(-2.97%)
Jan 23, 2018
61.92
62.91
61.29
62.33
6,603,348
+0.57(+0.93%)
Jan 22, 2018
60.69
61.78
59.80
61.76
5,460,191
+1.11(+1.83%)
Jan 19, 2018
61.51
61.82
60.19
60.65
7,588,878
+0.63(+1.04%)
Jan 18, 2018
60.58
60.58
59.00
60.02
7,059,045
-0.41(-0.68%)
Jan 17, 2018
60.34
61.07
60.03
60.43
5,537,139
+0.43(+0.72%)
Jan 16, 2018
61.92
62.40
59.63
60.00
8,701,187
-1.26(-2.05%)
Jan 12, 2018
61.26
61.26
61.26
0
+0.27(+0.44%)
Jan 11, 2018
62.49
62.96
60.69
60.99
9,616,554
-1.40(-2.24%)
Jan 10, 2018
62.39
4,911,028
-0.77(-1.22%)
Jan 09, 2018
65.01
65.01
62.66
63.16
5,669,993
-1.07(-1.66%)
Jan 08, 2018
64.33
64.82
62.71
64.23
6,724,081
+0.09(+0.15%)
Jan 05, 2018
65.16
65.20
63.57
64.14
7,666,701
+0.79(+1.25%)
Jan 04, 2018
64.23
64.83
62.71
63.34
6,730,244
-0.37(-0.58%)
Jan 03, 2018
65.20
65.31
63.49
63.71
7,712,951
-1.19(-1.83%)
Jan 02, 2018
64.83
65.37
64.08
64.90
10,339,812
+0.61(+0.96%)
Dec 29, 2017
64.28
64.28
64.28
0
-0.91(-1.39%)
Dec 28, 2017
67.33
67.59
64.31
65.19
9,989,609
-2.18(-3.23%)
Dec 27, 2017
67.45
67.79
66.71
67.37
3,035,107
+0.02(+0.02%)
Dec 26, 2017
67.60
68.18
65.64
67.35
4,536,074
-0.76(-1.12%)
Dec 22, 2017
69.99
70.05
67.63
68.11
3,985,022
-1.07(-1.54%)
Dec 21, 2017
69.23
70.35
68.95
69.18
7,783,597
+1.66(+2.46%)
Dec 20, 2017
67.36
67.68
66.23
67.52
5,151,567
+0.10(+0.15%)
Dec 19, 2017
67.52
68.99
66.88
67.41
8,087,911
-0.28(-0.42%)
Dec 18, 2017
67.27
68.84
67.09
67.70
7,391,632
+1.42(+2.14%)
Dec 15, 2017
66.16
66.42
65.04
66.28
10,001,203
-0.12(-0.18%)
Dec 14, 2017
66.14
67.76
66.06
66.40
6,949,654
-0.26(-0.38%)
Dec 13, 2017
65.20
67.91
65.11
66.66
8,750,066
+2.47(+3.85%)
Dec 12, 2017
63.68
64.59
61.77
64.18
7,255,272
-0.05(-0.07%)
Dec 11, 2017
60.57
64.26
60.39
64.23
9,510,588
+4.33(+7.23%)
Dec 08, 2017
60.82
61.36
59.64
59.90
9,127,286
+0.22(+0.36%)
Dec 07, 2017
59.77
60.27
58.97
59.68
6,039,145
+0.39(+0.65%)
Dec 06, 2017
58.13
59.89
58.12
59.29
7,865,145
+0.05(+0.09%)
Dec 05, 2017
61.10
58.92
59.24
7,502,188
-2.03(-3.32%)
Dec 04, 2017
60.73
62.57
60.31
61.27
7,207,536
+0.93(+1.55%)
Dec 01, 2017
60.48
61.22
59.45
60.34
6,356,164
-0.90(-1.46%)
Nov 30, 2017
60.18
61.63
59.28
61.24
8,152,534
+0.83(+1.37%)
Nov 29, 2017
61.57
61.68
59.25
60.41
9,226,301
-1.41(-2.28%)
Nov 28, 2017
61.90
62.68
60.80
61.82
7,864,460
-0.29(-0.46%)
Nov 27, 2017
63.50
63.89
61.93
62.11
5,288,749
-1.99(-3.10%)
Nov 24, 2017
63.68
64.62
63.45
64.10
3,790,402
-0.65(-1.00%)
Nov 22, 2017
64.07
66.18
64.07
64.75
10,800,749
+0.50(+0.78%)
Nov 21, 2017
64.89
66.27
64.04
64.24
11,764,925
+0.17(+0.27%)
Nov 20, 2017
67.41
67.59
63.04
64.07
18,683,860
-4.36(-6.38%)
Nov 17, 2017
63.31
69.85
63.31
68.43
32,487,698
+7.68(+12.65%)
Nov 16, 2017
57.88
61.86
56.81
60.75
19,622,936
+4.43(+7.86%)
Nov 15, 2017
55.31
56.66
55.12
56.32
8,188,295
+0.73(+1.31%)
Nov 14, 2017
55.98
56.21
54.78
55.60
5,736,840
-0.67(-1.19%)
Nov 13, 2017
56.08
57.44
56.05
56.27
6,110,522
-0.13(-0.23%)
Nov 10, 2017
57.65
57.90
56.30
56.40
10,506,740
-1.86(-3.19%)
Nov 09, 2017
58.20
58.93
57.17
58.26
5,935,866
-0.25(-0.42%)
Nov 08, 2017
56.98
59.71
56.80
58.50
7,694,905
+1.41(+2.48%)
Nov 07, 2017
57.45
58.05
56.95
57.09
7,666,180
-0.58(-1.00%)
Nov 06, 2017
55.86
57.73
55.49
57.67
17,040,216
+5.43(+10.40%)
Nov 03, 2017
51.21
53.15
51.21
52.24
7,518,515
+0.82(+1.60%)
Nov 02, 2017
51.33
52.53
50.68
51.41
4,740,594
+0.02(+0.05%)
Nov 01, 2017
52.90
53.00
51.31
51.39
8,256,749
-1.11(-2.11%)
Oct 31, 2017
51.21
52.70
51.14
52.50
4,498,064
+1.01(+1.96%)
Oct 30, 2017
52.30
52.58
51.23
51.49
6,841,125
-1.31(-2.48%)
Oct 27, 2017
51.51
52.95
51.03
52.80
8,052,761
+1.39(+2.71%)
Oct 26, 2017
51.58
51.82
50.50
51.41
6,263,676
+0.16(+0.31%)
Oct 25, 2017
52.14
52.82
50.64
51.25
7,610,303
-0.99(-1.90%)
Oct 24, 2017
51.39
52.84
50.94
52.24
6,161,094
+1.01(+1.98%)
Oct 23, 2017
51.29
51.86
50.84
51.23
4,504,680
-0.29(-0.56%)
Oct 20, 2017
51.95
52.50
51.45
51.51
3,352,481
-0.01(-0.03%)
Oct 19, 2017
51.21
52.10
50.87
51.53
3,954,183
-0.19(-0.37%)
Oct 18, 2017
52.33
52.33
51.47
51.72
5,677,397
-0.39(-0.76%)
Oct 17, 2017
52.74
52.77
51.60
52.11
5,903,999
-0.51(-0.97%)
Oct 16, 2017
52.51
52.77
52.08
52.62
7,129,711
+0.55(+1.05%)
Oct 13, 2017
50.89
52.10
50.80
52.07
5,215,418
+1.47(+2.90%)
Oct 12, 2017
50.11
51.13
50.11
50.60
4,832,988
+0.55(+1.10%)
Oct 11, 2017
49.87
50.13
49.42
50.05
5,681,672
-0.10(-0.20%)
Oct 10, 2017
51.74
51.74
49.58
50.15
8,205,592
-1.17(-2.29%)
Oct 09, 2017
51.58
51.58
50.75
51.33
5,178,691
-0.20(-0.38%)
Oct 06, 2017
50.55
51.55
50.55
51.52
5,091,296
+0.67(+1.31%)
Oct 05, 2017
50.45
50.99
49.98
50.85
5,248,096
+0.40(+0.80%)
Oct 04, 2017
50.48
50.48
49.99
50.45
8,965,560
-0.23(-0.46%)
Oct 03, 2017
49.90
51.16
49.66
50.68
9,622,801
+1.04(+2.09%)
Oct 02, 2017
49.37
49.75
48.69
49.64
4,736,174
+0.52(+1.05%)
Sep 29, 2017
47.88
49.42
47.73
49.12
7,764,557
+1.20(+2.51%)
Sep 28, 2017
47.70
48.15
47.15
47.92
5,213,700
-0.08(-0.16%)
Sep 27, 2017
48.89
48.89
47.51
48.00
6,858,358
-0.08(-0.17%)
Sep 26, 2017
49.35
49.49
48.04
48.08
10,172,041
-1.02(-2.09%)
Sep 25, 2017
50.08
50.28
48.23
49.10
10,716,968
-1.47(-2.92%)
Sep 22, 2017
51.37
51.77
49.91
50.58
8,929,231
-1.12(-2.16%)
Sep 21, 2017
52.95
53.04
51.25
51.70
8,069,054
-1.11(-2.09%)
Sep 20, 2017
53.68
53.79
52.23
52.80
7,049,587
-0.69(-1.30%)
Sep 19, 2017
54.71
55.03
53.26
53.49
9,632,779
-1.12(-2.05%)
Sep 18, 2017
51.67
54.67
51.56
54.62
17,670,450
+4.14(+8.20%)
Sep 15, 2017
49.73
51.27
48.92
50.48
11,493,847
+0.48(+0.96%)
Sep 14, 2017
50.17
50.46
49.54
50.00
5,417,291
-0.33(-0.65%)
Sep 13, 2017
50.43
50.84
50.19
50.33
6,068,183
-0.20(-0.40%)
Sep 12, 2017
50.65
50.70
50.23
50.53
5,364,362
-0.09(-0.17%)
Sep 11, 2017
51.39
51.54
50.39
50.61
5,936,924
-0.23(-0.45%)
Sep 08, 2017
50.95
51.60
50.79
50.84
4,511,435
-0.38(-0.75%)
Sep 07, 2017
50.84
51.32
50.30
51.23
4,324,729
+0.75(+1.49%)
Sep 06, 2017
50.45
50.77
50.15
50.48
4,180,645
+0.37(+0.74%)
Sep 05, 2017
50.05
50.62
49.40
50.11
5,894,559
-0.15(-0.30%)
Sep 01, 2017
51.46
51.47
49.96
50.26
4,972,808
-1.11(-2.16%)
Aug 31, 2017
51.37
51.76
51.03
51.36
6,767,752
+0.05(+0.10%)
Aug 30, 2017
49.72
51.47
49.66
51.31
8,342,823
+1.94(+3.93%)
Aug 29, 2017
48.58
49.52
48.31
49.37
6,349,320
-0.31(-0.63%)
Aug 28, 2017
49.74
49.81
48.90
49.69
5,515,050
-0.10(-0.19%)
Aug 25, 2017
50.69
50.71
49.59
49.78
7,521,528
-0.60(-1.19%)
Aug 24, 2017
51.88
51.90
49.75
50.39
8,603,188
-1.02(-1.99%)
Aug 23, 2017
51.07
51.77
50.89
51.41
4,063,021
-0.14(-0.28%)
Aug 22, 2017
51.59
52.01
50.84
51.55
5,479,807
+0.42(+0.82%)
Aug 21, 2017
50.64
51.43
50.25
51.13
6,225,754
+0.82(+1.63%)
Aug 18, 2017
50.95
50.98
50.25
50.31
6,062,820
-0.61(-1.19%)
Aug 17, 2017
52.10
52.63
50.77
50.92
7,644,590
-0.92(-1.78%)
Aug 16, 2017
51.80
52.76
51.67
51.84
6,853,378
+0.46(+0.90%)
Aug 15, 2017
51.89
52.04
51.04
51.38
7,886,777
-0.47(-0.92%)
Aug 14, 2017
53.11
53.59
51.74
51.85
7,913,526
-0.44(-0.83%)
Aug 11, 2017
52.37
52.57
50.84
52.29
15,630,019
-0.61(-1.16%)
Aug 10, 2017
55.64
56.02
52.72
52.90
33,028,902
-5.73(-9.78%)
Aug 09, 2017
56.94
58.88
56.29
58.63
8,968,548
+1.08(+1.89%)
Aug 08, 2017
57.69
58.28
56.83
57.55
6,724,877
+0.26(+0.46%)
Aug 07, 2017
56.76
57.46
56.30
57.28
6,840,836
+0.62(+1.10%)
Aug 04, 2017
57.21
56.24
56.66
3,659,590
+0.43(+0.76%)
Aug 03, 2017
56.00
56.70
55.44
56.23
4,108,240
+0.53(+0.95%)
Aug 02, 2017
57.04
57.23
54.67
55.71
8,258,426
-1.69(-2.94%)
Aug 01, 2017
58.44
58.62
57.10
57.39
4,349,836
-0.54(-0.93%)
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%)
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
.