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 (%)
Aug 30, 2019
47.63
47.81
47.10
47.66
4,649,733
+0.25(+0.52%)
Aug 29, 2019
47.43
47.84
47.00
47.41
3,192,435
+0.60(+1.27%)
Aug 28, 2019
47.66
47.84
46.66
46.81
2,805,838
-1.13(-2.36%)
Aug 27, 2019
47.04
48.08
46.96
47.95
4,522,376
+1.42(+3.06%)
Aug 26, 2019
46.67
46.80
45.94
46.52
4,889,577
+0.32(+0.69%)
Aug 23, 2019
45.94
46.48
45.58
46.21
3,158,501
+0.02(+0.05%)
Aug 22, 2019
47.38
47.38
46.10
46.18
2,884,151
-1.13(-2.39%)
Aug 21, 2019
47.14
47.91
46.88
47.31
2,918,277
+0.79(+1.71%)
Aug 20, 2019
47.33
48.09
46.48
46.52
4,152,861
-2.45(-5.01%)
Aug 19, 2019
48.95
49.09
48.06
48.97
3,088,953
+0.70(+1.46%)
Aug 16, 2019
48.11
48.47
47.08
48.27
4,216,046
+0.70(+1.48%)
Aug 15, 2019
48.97
48.97
46.72
47.57
5,388,961
-1.38(-2.83%)
Aug 14, 2019
47.24
49.44
47.21
48.95
8,440,992
+0.24(+0.49%)
Aug 13, 2019
43.98
48.89
43.95
48.71
10,163,905
+4.80(+10.93%)
Aug 12, 2019
44.23
44.63
43.89
43.91
4,160,942
-1.45(-3.19%)
Aug 09, 2019
44.01
45.96
43.95
45.36
6,989,971
+0.91(+2.05%)
Aug 08, 2019
42.95
45.75
42.42
44.45
10,916,903
+4.14(+10.26%)
Aug 07, 2019
39.40
40.59
39.12
40.31
4,134,520
+0.60(+1.50%)
Aug 06, 2019
40.40
40.64
39.62
39.71
4,921,651
+0.15(+0.37%)
Aug 05, 2019
39.72
40.19
39.03
39.57
5,408,357
-1.46(-3.56%)
Aug 02, 2019
41.41
41.97
40.21
41.03
4,907,385
-0.98(-2.33%)
Aug 01, 2019
43.41
44.06
41.46
42.01
3,768,105
-1.10(-2.55%)
Jul 31, 2019
43.44
43.73
42.21
43.10
2,937,689
-0.37(-0.84%)
Jul 30, 2019
43.04
44.14
42.58
43.47
3,135,666
+0.37(+0.85%)
Jul 29, 2019
44.51
44.59
43.02
43.10
4,890,292
-1.52(-3.41%)
Jul 26, 2019
45.38
45.42
44.42
44.62
2,698,954
-0.21(-0.47%)
Jul 25, 2019
45.84
45.84
43.94
44.83
2,832,569
-0.95(-2.07%)
Jul 24, 2019
45.80
46.23
45.57
45.78
1,839,219
+0.02(+0.04%)
Jul 23, 2019
45.40
46.11
45.40
45.76
2,008,124
+0.39(+0.86%)
Jul 22, 2019
45.94
45.97
45.15
45.37
2,182,522
-0.15(-0.34%)
Jul 19, 2019
46.83
47.15
45.46
45.52
3,439,561
-0.79(-1.70%)
Jul 18, 2019
47.03
47.04
46.27
46.31
3,522,784
-0.84(-1.77%)
Jul 17, 2019
48.01
48.04
46.79
47.15
2,232,308
-1.29(-2.66%)
Jul 16, 2019
48.03
48.69
47.88
48.44
1,647,685
+0.59(+1.23%)
Jul 15, 2019
48.77
48.97
47.82
47.85
2,175,877
-0.68(-1.40%)
Jul 12, 2019
49.45
49.88
48.43
48.53
1,937,464
-0.66(-1.34%)
Jul 11, 2019
49.28
49.30
48.55
49.19
1,698,049
+0.14(+0.29%)
Jul 10, 2019
48.81
49.41
48.39
49.04
2,019,369
+0.95(+1.97%)
Jul 09, 2019
47.52
48.28
47.45
48.09
1,606,285
-0.04(-0.09%)
Jul 08, 2019
48.61
48.72
47.95
48.14
2,038,300
-0.69(-1.42%)
Jul 05, 2019
49.12
49.71
48.29
48.83
1,919,256
-0.76(-1.53%)
Jul 03, 2019
49.09
49.62
48.63
49.59
1,994,763
+0.72(+1.48%)
Jul 02, 2019
49.19
49.77
48.65
48.87
2,428,138
-0.19(-0.39%)
Jul 01, 2019
49.25
49.54
48.81
49.06
2,705,263
+1.30(+2.71%)
Jun 28, 2019
49.05
49.11
47.53
47.76
2,087,406
-1.04(-2.14%)
Jun 27, 2019
48.27
48.91
47.98
48.80
1,807,732
+0.90(+1.87%)
Jun 26, 2019
47.60
48.48
47.55
47.91
2,126,958
+0.36(+0.76%)
Jun 25, 2019
48.51
48.55
47.18
47.54
2,448,343
-1.37(-2.80%)
Jun 24, 2019
49.33
49.43
48.77
48.91
1,626,040
-0.09(-0.19%)
Jun 21, 2019
49.43
49.83
48.92
49.01
3,228,571
-0.52(-1.06%)
Jun 20, 2019
49.50
50.43
49.21
49.53
2,618,468
+0.99(+2.03%)
Jun 19, 2019
49.71
49.94
48.20
48.54
3,963,533
-1.15(-2.32%)
Jun 18, 2019
49.71
50.52
49.52
49.70
2,271,277
+0.44(+0.90%)
Jun 17, 2019
50.42
50.42
48.93
49.25
2,770,723
-0.41(-0.82%)
Jun 14, 2019
49.52
49.93
49.34
49.66
5,178,352
-0.27(-0.54%)
Jun 13, 2019
50.05
50.39
49.78
49.93
2,936,254
-0.03(-0.06%)
Jun 12, 2019
49.83
50.16
49.58
49.96
3,695,635
-0.42(-0.84%)
Jun 11, 2019
50.01
50.49
49.48
50.38
4,024,441
+1.30(+2.65%)
Jun 10, 2019
48.67
49.35
48.08
49.08
3,610,885
+0.86(+1.77%)
Jun 07, 2019
47.40
48.63
47.28
48.23
3,068,454
+1.09(+2.30%)
Jun 06, 2019
45.99
47.38
45.61
47.14
2,775,162
+1.28(+2.80%)
Jun 05, 2019
47.32
47.51
45.41
45.86
3,622,254
-1.00(-2.13%)
Jun 04, 2019
46.29
46.91
45.48
46.85
3,742,984
+1.17(+2.55%)
Jun 03, 2019
46.61
46.86
45.35
45.69
4,498,210
-0.74(-1.59%)
May 31, 2019
46.03
47.37
45.94
46.43
3,742,657
-0.12(-0.26%)
May 30, 2019
46.30
47.18
46.08
46.54
3,607,763
+0.18(+0.38%)
May 29, 2019
46.33
47.02
45.94
46.37
4,029,635
-0.45(-0.95%)
May 28, 2019
47.84
48.28
46.78
46.81
12,695,735
-0.96(-2.01%)
May 24, 2019
48.68
48.90
47.47
47.77
4,744,548
-0.78(-1.61%)
May 23, 2019
47.86
48.69
47.22
48.56
4,280,150
-0.11(-0.23%)
May 22, 2019
48.89
49.02
47.83
48.67
4,544,928
-0.34(-0.70%)
May 21, 2019
48.61
49.31
48.22
49.01
4,012,355
+0.93(+1.94%)
May 20, 2019
48.90
48.90
47.44
48.08
5,175,554
-1.66(-3.34%)
May 17, 2019
51.19
51.23
49.30
49.74
5,533,788
-2.35(-4.51%)
May 16, 2019
51.32
52.63
50.90
52.09
8,397,754
+3.19(+6.51%)
May 15, 2019
48.80
49.82
48.34
48.91
3,892,302
-0.06(-0.13%)
May 14, 2019
48.25
49.28
47.66
48.97
4,925,173
+1.46(+3.06%)
May 13, 2019
47.38
47.97
47.09
47.51
5,983,826
-1.85(-3.74%)
May 10, 2019
48.92
49.57
48.19
49.36
5,310,357
+0.52(+1.07%)
May 09, 2019
48.15
49.03
47.47
48.84
4,397,020
-0.51(-1.04%)
May 08, 2019
49.30
49.56
46.70
49.35
5,551,817
+0.04(+0.09%)
May 07, 2019
51.86
52.01
48.61
49.30
9,164,924
-3.22(-6.13%)
May 06, 2019
50.79
52.68
50.63
52.52
4,414,680
-0.75(-1.41%)
May 03, 2019
52.26
54.07
52.05
53.27
4,219,995
+0.94(+1.80%)
May 02, 2019
52.60
53.97
51.96
52.33
4,270,532
-0.93(-1.74%)
May 01, 2019
53.45
53.84
53.04
53.26
2,694,367
+0.16(+0.30%)
Apr 30, 2019
52.94
53.62
52.52
53.10
3,356,546
+0.16(+0.31%)
Apr 29, 2019
52.59
53.18
52.46
52.94
1,987,946
+0.55(+1.04%)
Apr 26, 2019
51.71
52.81
51.36
52.39
3,445,222
+0.52(+0.99%)
Apr 25, 2019
51.10
52.06
50.66
51.88
3,705,693
+0.71(+1.38%)
Apr 24, 2019
50.70
51.23
49.90
51.17
2,403,120
+0.01(+0.01%)
Apr 23, 2019
50.02
51.24
49.98
51.16
3,485,316
+1.14(+2.28%)
Apr 22, 2019
49.07
50.17
48.90
50.03
1,689,123
+0.38(+0.76%)
Apr 18, 2019
50.10
50.20
49.15
49.65
2,617,940
-0.42(-0.85%)
Apr 17, 2019
49.92
50.62
49.73
50.07
2,496,103
+0.47(+0.96%)
Apr 16, 2019
50.84
50.93
49.44
49.60
2,495,519
-0.90(-1.77%)
Apr 15, 2019
51.07
51.21
49.95
50.49
2,051,900
-0.73(-1.42%)
Apr 12, 2019
51.41
51.90
50.98
51.22
2,516,673
+0.16(+0.31%)
Apr 11, 2019
51.05
51.11
50.58
51.07
1,772,226
+0.12(+0.23%)
Apr 10, 2019
51.55
51.62
50.21
50.95
4,525,173
-0.70(-1.36%)
Apr 09, 2019
51.87
52.41
51.28
51.65
3,573,370
-0.38(-0.72%)
Apr 08, 2019
51.88
52.07
50.58
52.02
5,408,677
-0.18(-0.34%)
Apr 05, 2019
50.70
52.77
50.40
52.20
6,145,140
+1.85(+3.68%)
Apr 04, 2019
49.83
50.57
49.75
50.35
4,130,628
+0.41(+0.82%)
Apr 03, 2019
48.34
50.42
48.27
49.94
5,742,944
+1.73(+3.59%)
Apr 02, 2019
47.52
48.36
47.17
48.21
3,755,399
+0.43(+0.89%)
Apr 01, 2019
45.70
48.02
45.50
47.78
5,563,487
+2.72(+6.03%)
Mar 29, 2019
44.67
45.12
44.36
45.06
3,615,608
+0.97(+2.19%)
Mar 28, 2019
43.93
44.17
43.37
44.10
1,732,850
+0.19(+0.44%)
Mar 27, 2019
44.08
44.48
43.82
43.90
2,827,231
-0.03(-0.06%)
Mar 26, 2019
43.74
44.64
43.72
43.93
2,501,397
+0.31(+0.71%)
Mar 25, 2019
43.21
43.84
42.72
43.62
3,579,570
+0.26(+0.60%)
Mar 22, 2019
44.46
44.67
43.27
43.36
2,640,980
-1.43(-3.20%)
Mar 21, 2019
44.15
45.09
44.03
44.80
3,792,975
+0.56(+1.27%)
Mar 20, 2019
44.92
45.35
44.03
44.23
3,562,402
-1.36(-2.98%)
Mar 19, 2019
45.73
45.91
45.00
45.59
2,686,244
+0.15(+0.33%)
Mar 18, 2019
45.68
45.90
44.70
45.44
2,463,210
+0.21(+0.47%)
Mar 15, 2019
44.89
45.55
44.89
45.23
4,176,595
+0.71(+1.58%)
Mar 14, 2019
44.31
44.70
43.63
44.53
2,414,500
-0.43(-0.95%)
Mar 13, 2019
43.31
45.37
42.94
44.95
4,214,042
+1.52(+3.49%)
Mar 12, 2019
43.59
43.86
42.92
43.44
2,744,556
-0.04(-0.09%)
Mar 11, 2019
42.79
43.97
42.72
43.48
3,365,730
+1.19(+2.82%)
Mar 08, 2019
41.17
43.11
40.87
42.29
3,364,851
+0.40(+0.95%)
Mar 07, 2019
42.41
42.79
41.75
41.89
4,141,939
-1.35(-3.13%)
Mar 06, 2019
42.76
43.69
42.43
43.24
3,625,146
+0.53(+1.23%)
Mar 05, 2019
40.73
43.02
40.73
42.72
5,130,818
+1.87(+4.57%)
Mar 04, 2019
40.86
40.87
39.79
40.85
4,735,922
+0.29(+0.73%)
Mar 01, 2019
41.98
42.10
39.61
40.55
6,900,267
-1.09(-2.62%)
Feb 28, 2019
41.98
42.15
41.23
41.64
4,064,790
-0.45(-1.06%)
Feb 27, 2019
41.91
42.30
41.65
42.09
2,811,758
+0.15(+0.35%)
Feb 26, 2019
41.31
42.23
41.09
41.94
3,667,594
+0.12(+0.29%)
Feb 25, 2019
42.39
42.83
41.17
41.82
7,610,513
+0.29(+0.69%)
Feb 22, 2019
41.23
41.97
41.13
41.54
6,808,607
+0.70(+1.71%)
Feb 21, 2019
42.78
42.91
40.35
40.84
14,412,410
-2.55(-5.89%)
Feb 20, 2019
43.26
44.33
42.82
43.39
5,966,027
+0.55(+1.29%)
Feb 19, 2019
43.84
44.53
42.76
42.84
7,036,215
+0.38(+0.89%)
Feb 15, 2019
45.10
45.10
42.17
42.46
5,929,524
-2.52(-5.61%)
Feb 14, 2019
44.70
45.07
44.26
44.99
1,729,907
+0.11(+0.25%)
Feb 13, 2019
45.79
46.26
44.49
44.87
3,947,786
-0.72(-1.58%)
Feb 12, 2019
45.11
45.83
44.88
45.59
2,517,383
+0.79(+1.77%)
Feb 11, 2019
45.21
45.80
44.78
44.80
2,397,351
+0.05(+0.11%)
Feb 08, 2019
44.21
44.96
43.90
44.75
1,895,389
+0.40(+0.91%)
Feb 07, 2019
45.15
45.24
43.91
44.35
3,816,561
-1.01(-2.23%)
Feb 06, 2019
47.30
47.35
45.33
45.36
3,200,667
-2.54(-5.30%)
Feb 05, 2019
46.99
47.95
46.99
47.90
1,644,448
+0.96(+2.03%)
Feb 04, 2019
46.60
47.54
46.60
46.94
1,680,828
+0.34(+0.74%)
Feb 01, 2019
46.51
47.76
46.21
46.60
3,361,957
-0.40(-0.85%)
Jan 31, 2019
45.52
47.10
45.52
47.00
4,981,706
+1.66(+3.65%)
Jan 30, 2019
45.10
45.53
44.26
45.34
3,653,748
+0.92(+2.08%)
Jan 29, 2019
44.54
44.92
43.84
44.42
2,315,082
-0.59(-1.31%)
Jan 28, 2019
44.93
45.54
44.11
45.01
2,942,849
-0.25(-0.54%)
Jan 25, 2019
45.88
45.92
45.01
45.26
5,269,675
+0.41(+0.92%)
Jan 24, 2019
46.15
46.56
44.36
44.84
5,141,833
-1.10(-2.40%)
Jan 23, 2019
46.09
46.55
45.43
45.95
2,476,994
+0.23(+0.49%)
Jan 22, 2019
46.47
46.58
45.23
45.72
3,438,148
-1.42(-3.00%)
Jan 18, 2019
47.56
48.26
46.85
47.14
4,201,375
+0.09(+0.20%)
Jan 17, 2019
47.08
47.57
46.48
47.05
2,880,005
-0.38(-0.80%)
Jan 16, 2019
46.27
47.59
46.27
47.43
4,792,687
+1.34(+2.91%)
Jan 15, 2019
45.39
46.19
45.12
46.08
3,737,347
+1.29(+2.89%)
Jan 14, 2019
45.18
45.97
44.63
44.79
3,973,928
-0.62(-1.37%)
Jan 11, 2019
47.28
47.46
45.05
45.41
4,452,235
-2.19(-4.60%)
Jan 10, 2019
47.35
47.75
46.45
47.60
4,438,556
-0.61(-1.27%)
Jan 09, 2019
45.52
48.27
45.35
48.21
6,601,545
+2.99(+6.61%)
Jan 08, 2019
44.92
45.43
44.34
45.22
3,328,745
+0.54(+1.22%)
Jan 07, 2019
43.84
44.96
43.03
44.68
3,712,711
+1.82(+4.24%)
Jan 04, 2019
42.20
44.55
42.02
42.86
6,173,952
+1.65(+4.01%)
Jan 03, 2019
42.26
42.64
40.83
41.21
3,454,583
-1.65(-3.85%)
Jan 02, 2019
43.06
43.45
42.18
42.86
4,175,190
-1.05(-2.39%)
Dec 31, 2018
44.61
45.50
43.63
43.91
2,317,242
-0.29(-0.65%)
Dec 28, 2018
45.20
45.51
43.38
44.20
4,046,999
-1.77(-3.85%)
Dec 27, 2018
44.63
46.03
44.28
45.97
5,614,662
+0.54(+1.18%)
Dec 26, 2018
46.00
46.08
44.08
45.43
3,384,878
-0.28(-0.62%)
Dec 24, 2018
45.13
46.61
45.10
45.71
2,715,509
+0.11(+0.25%)
Dec 21, 2018
46.62
47.20
45.01
45.60
12,791,198
+1.61(+3.65%)
Dec 20, 2018
43.84
44.39
42.76
43.99
4,211,548
+0.46(+1.05%)
Dec 19, 2018
44.37
45.05
43.04
43.54
4,533,807
+0.16(+0.37%)
Dec 18, 2018
44.81
44.93
43.26
43.38
3,464,242
-1.13(-2.54%)
Dec 17, 2018
45.90
45.95
44.15
44.51
3,233,054
-1.76(-3.79%)
Dec 14, 2018
46.20
47.00
45.92
46.27
4,914,826
-0.99(-2.10%)
Dec 13, 2018
46.78
47.97
46.30
47.26
6,400,048
+1.16(+2.53%)
Dec 12, 2018
45.55
46.81
44.93
46.10
4,802,083
+1.71(+3.86%)
Dec 11, 2018
44.87
45.68
44.00
44.38
3,419,725
+0.20(+0.46%)
Dec 10, 2018
43.69
44.89
43.37
44.18
3,961,583
+0.04(+0.09%)
Dec 07, 2018
44.37
45.50
43.77
44.14
5,323,278
-0.35(-0.78%)
Dec 06, 2018
41.61
44.86
41.04
44.49
6,073,581
+1.69(+3.94%)
Dec 04, 2018
43.83
44.31
42.70
42.80
4,542,823
-1.11(-2.52%)
Dec 03, 2018
43.68
44.49
43.23
43.91
5,440,169
+1.55(+3.65%)
Nov 30, 2018
41.65
42.84
41.65
42.36
5,709,753
+0.72(+1.72%)
Nov 29, 2018
42.55
43.00
41.21
41.65
4,700,522
-1.92(-4.40%)
Nov 28, 2018
43.48
44.14
41.75
43.56
4,199,896
+0.61(+1.42%)
Nov 27, 2018
42.73
43.12
41.98
42.95
2,695,418
+0.07(+0.15%)
Nov 26, 2018
42.62
43.49
42.44
42.89
2,248,431
+0.79(+1.87%)
Nov 23, 2018
42.97
43.09
41.22
42.10
2,855,441
-1.46(-3.35%)
Nov 21, 2018
43.56
43.56
43.56
0
+1.26(+2.99%)
Nov 20, 2018
42.15
43.19
41.96
42.30
4,279,784
-1.21(-2.78%)
Nov 19, 2018
42.75
44.56
42.75
43.50
5,055,552
-0.02(-0.06%)
Nov 16, 2018
42.86
44.38
42.74
43.53
4,485,590
+0.38(+0.87%)
Nov 15, 2018
42.61
45.13
42.61
43.15
9,407,873
+2.18(+5.32%)
Nov 14, 2018
40.45
41.28
40.17
40.97
4,724,305
+1.03(+2.58%)
Nov 13, 2018
40.41
41.04
39.64
39.94
4,473,637
+0.30(+0.76%)
Nov 12, 2018
41.02
41.02
38.91
39.64
5,065,494
-1.74(-4.20%)
Nov 09, 2018
41.77
41.96
40.39
41.38
7,775,380
-1.77(-4.10%)
Nov 08, 2018
43.39
44.47
42.71
43.15
5,097,518
-0.68(-1.55%)
Nov 07, 2018
43.50
44.30
43.26
43.83
3,968,211
+1.20(+2.80%)
Nov 06, 2018
42.40
43.54
42.03
42.64
2,723,190
+0.44(+1.04%)
Nov 05, 2018
42.15
43.43
41.72
42.20
4,508,096
+0.68(+1.63%)
Nov 02, 2018
41.96
42.19
40.81
41.52
4,205,140
+0.38(+0.92%)
Nov 01, 2018
39.53
42.08
39.17
41.14
5,928,572
+2.38(+6.14%)
Oct 31, 2018
38.24
39.02
37.94
38.76
3,523,620
+1.45(+3.87%)
Oct 30, 2018
36.77
37.57
35.81
37.32
3,192,228
+0.56(+1.52%)
Oct 29, 2018
38.30
38.30
36.06
36.76
4,026,478
-0.76(-2.02%)
Oct 26, 2018
35.15
38.33
35.07
37.52
5,698,013
+0.32(+0.85%)
Oct 25, 2018
36.37
37.25
36.18
37.20
4,852,288
+1.21(+3.36%)
Oct 24, 2018
38.31
38.69
35.97
35.99
6,745,518
-3.35(-8.50%)
Oct 23, 2018
38.16
39.66
37.55
39.34
4,055,284
-0.62(-1.56%)
Oct 22, 2018
40.64
41.06
39.57
39.96
4,664,016
+0.77(+1.96%)
Oct 19, 2018
40.51
40.92
38.94
39.19
4,398,184
-0.34(-0.85%)
Oct 18, 2018
40.47
40.73
39.19
39.53
4,585,715
-1.68(-4.09%)
Oct 17, 2018
41.92
41.96
40.88
41.22
2,864,713
-0.79(-1.88%)
Oct 16, 2018
41.03
42.10
40.88
42.01
3,725,002
+1.36(+3.35%)
Oct 15, 2018
40.18
40.92
39.65
40.64
3,149,967
-0.55(-1.33%)
Oct 12, 2018
40.70
41.47
40.49
41.19
6,238,536
+1.77(+4.48%)
Oct 11, 2018
38.35
39.70
38.23
39.42
8,337,787
+0.17(+0.42%)
Oct 10, 2018
39.90
40.07
39.05
39.26
8,188,076
-1.23(-3.04%)
Oct 09, 2018
40.27
40.72
39.63
40.49
3,397,594
+0.05(+0.13%)
Oct 08, 2018
38.81
40.79
38.59
40.43
3,859,034
+0.24(+0.60%)
Oct 05, 2018
39.94
40.55
39.88
40.19
5,008,417
+0.17(+0.41%)
Oct 04, 2018
40.71
40.73
39.64
40.02
4,734,761
-1.50(-3.61%)
Oct 03, 2018
41.73
41.97
41.25
41.52
2,876,992
+0.15(+0.37%)
Oct 02, 2018
42.61
42.72
40.30
41.37
10,885,109
-2.26(-5.18%)
Oct 01, 2018
42.99
44.29
42.78
43.63
8,090,069
+1.06(+2.50%)
Sep 28, 2018
41.86
42.88
41.84
42.57
6,788,711
+0.50(+1.19%)
Sep 27, 2018
41.28
42.10
40.71
42.06
7,668,477
+0.73(+1.78%)
Sep 26, 2018
40.55
41.65
40.37
41.33
4,983,048
+1.23(+3.08%)
Sep 25, 2018
39.45
40.40
39.21
40.09
3,365,554
+0.93(+2.37%)
Sep 24, 2018
39.07
39.75
38.81
39.17
3,614,227
-0.88(-2.20%)
Sep 21, 2018
40.84
40.89
39.94
40.05
7,285,799
+0.29(+0.73%)
Sep 20, 2018
38.45
40.45
37.99
39.76
7,425,563
+1.58(+4.15%)
Sep 19, 2018
37.11
38.51
37.07
38.17
5,273,981
+1.06(+2.86%)
Sep 18, 2018
36.97
37.78
36.86
37.11
4,821,701
+0.12(+0.32%)
Sep 17, 2018
36.89
37.57
36.54
36.99
5,423,033
-0.66(-1.76%)
Sep 14, 2018
37.67
37.87
37.38
37.66
4,646,996
+0.03(+0.08%)
Sep 13, 2018
36.41
37.75
36.31
37.63
7,421,734
+1.90(+5.31%)
Sep 12, 2018
35.06
36.09
34.49
35.73
5,009,533
+0.52(+1.48%)
Sep 11, 2018
34.62
35.37
34.43
35.21
3,378,488
+0.07(+0.21%)
Sep 10, 2018
35.62
35.81
35.00
35.13
5,057,660
-0.92(-2.57%)
Sep 07, 2018
35.35
36.64
35.28
36.06
3,410,442
+0.40(+1.13%)
Sep 06, 2018
35.29
36.26
35.29
35.65
4,483,177
+0.27(+0.76%)
Sep 05, 2018
35.81
36.03
35.19
35.39
6,800,069
-1.40(-3.81%)
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
.