Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

94.15 +5.47 (+6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.591 3.746 3.495 3.658 6,967,318 +0.05(+1.49%)
Oct 30, 2008 3.461 3.639 3.404 3.604 9,110,427 +0.26(+7.73%)
Oct 29, 2008 3.193 3.469 3.113 3.346 8,148,413 +0.15(+4.73%)
Oct 28, 2008 3.008 3.216 2.897 3.195 8,578,362 +0.31(+10.77%)
Oct 27, 2008 3.081 3.174 2.868 2.884 7,724,085 -0.23(-7.31%)
Oct 24, 2008 3.281 3.343 3.053 3.112 18,272,096 -0.39(-11.10%)
Oct 23, 2008 3.622 3.622 3.331 3.500 8,679,807 -0.12(-3.37%)
Oct 22, 2008 3.474 3.637 3.390 3.622 6,736,890 +0.09(+2.58%)
Oct 21, 2008 3.609 3.674 3.525 3.531 3,264,619 -0.15(-4.06%)
Oct 20, 2008 3.562 3.712 3.523 3.681 7,256,358 +0.13(+3.66%)
Oct 17, 2008 3.382 3.630 3.308 3.551 7,490,440 +0.14(+4.05%)
Oct 16, 2008 3.385 3.455 3.294 3.413 7,071,384 +0.01(+0.38%)
Oct 15, 2008 3.495 3.510 3.378 3.400 7,492,169 -0.16(-4.52%)
Oct 14, 2008 3.577 3.658 3.495 3.561 8,707,566 +0.08(+2.34%)
Oct 13, 2008 3.302 3.494 3.237 3.479 7,673,415 +0.44(+14.56%)
Oct 10, 2008 3.078 3.200 2.928 3.037 8,448,733 -0.16(-4.98%)
Oct 09, 2008 3.198 3.505 3.113 3.196 8,807,781 -0.04(-1.11%)
Oct 08, 2008 3.089 3.374 3.070 3.232 7,839,979 +0.09(+3.01%)
Oct 07, 2008 3.097 3.338 3.097 3.138 8,325,169 -0.06(-1.83%)
Oct 06, 2008 3.191 3.206 2.870 3.196 8,974,051 -0.06(-1.70%)
Oct 03, 2008 3.351 3.474 3.235 3.252 6,225,449 -0.08(-2.53%)
Oct 02, 2008 3.545 3.547 3.325 3.336 6,572,952 -0.20(-5.61%)
Oct 01, 2008 3.707 3.710 3.497 3.534 4,539,015 -0.17(-4.65%)
Sep 30, 2008 3.331 3.858 3.292 3.707 13,476,253 +0.42(+12.65%)
Sep 29, 2008 3.585 3.609 3.118 3.291 6,661,930 -0.34(-9.44%)
Sep 26, 2008 3.648 3.721 3.582 3.634 2,690,328 -0.10(-2.66%)
Sep 25, 2008 3.733 3.786 3.704 3.733 7,122,854 +0.00(+0.04%)
Sep 24, 2008 3.770 3.863 3.705 3.731 5,458,822 -0.00(-0.13%)
Sep 23, 2008 3.736 3.876 3.699 3.736 7,366,944 -0.02(-0.43%)
Sep 22, 2008 3.939 3.990 3.739 3.752 4,839,704 -0.25(-6.14%)
Sep 19, 2008 3.991 4.064 3.821 3.998 18,214,948 +0.27(+7.15%)
Sep 18, 2008 3.634 3.757 3.455 3.731 6,902,378 +0.17(+4.84%)
Sep 17, 2008 3.601 3.725 3.491 3.559 12,525,483 -0.06(-1.57%)
Sep 16, 2008 3.526 3.668 3.495 3.616 6,997,568 +0.04(+1.09%)
Sep 15, 2008 3.658 3.678 3.536 3.577 8,761,017 -0.09(-2.57%)
Sep 12, 2008 3.624 3.739 3.536 3.671 10,604,573 +0.05(+1.30%)
Sep 11, 2008 3.691 3.707 3.565 3.624 9,139,766 -0.08(-2.15%)
Sep 10, 2008 3.733 3.783 3.668 3.704 12,396,666 -0.05(-1.43%)
Sep 09, 2008 3.928 3.928 3.721 3.757 12,056,858 -0.23(-5.75%)
Sep 08, 2008 4.043 4.146 3.928 3.986 9,385,609 +0.03(+0.70%)
Sep 05, 2008 3.983 4.024 3.847 3.959 9,035,940 -0.07(-1.81%)
Sep 04, 2008 4.133 4.173 3.988 4.032 5,880,061 -0.14(-3.43%)
Sep 03, 2008 4.243 4.271 4.104 4.175 7,732,857 -0.10(-2.28%)
Sep 02, 2008 4.258 4.369 4.230 4.273 8,303,124 +0.03(+0.65%)
Aug 29, 2008 4.307 4.307 4.245 4.245 7,405,903 -0.07(-1.66%)
Aug 28, 2008 4.294 4.339 4.229 4.316 5,763,220 +0.00(+0.00%)
Aug 27, 2008 4.263 4.370 4.263 4.316 10,152,549 +0.04(+0.95%)
Aug 26, 2008 4.359 4.375 4.242 4.276 12,160,653 -0.11(-2.41%)
Aug 25, 2008 4.372 4.416 4.315 4.382 7,976,214 +0.02(+0.52%)
Aug 22, 2008 4.281 4.370 4.276 4.359 3,995,977 +0.09(+2.13%)
Aug 21, 2008 4.212 4.292 4.165 4.268 7,883,915 +0.06(+1.47%)
Aug 20, 2008 4.138 4.211 4.104 4.206 6,815,768 +0.07(+1.73%)
Aug 19, 2008 4.091 4.178 3.998 4.134 16,882,968 +0.10(+2.58%)
Aug 18, 2008 4.146 4.154 3.999 4.030 14,337,289 -0.11(-2.56%)
Aug 15, 2008 4.113 4.221 4.091 4.136 26,961,044 +0.06(+1.44%)
Aug 14, 2008 3.960 4.146 3.821 4.077 20,162,712 +0.17(+4.28%)
Aug 13, 2008 3.650 4.021 3.577 3.910 19,403,646 +0.22(+5.99%)
Aug 12, 2008 3.679 3.746 3.624 3.689 5,053,267 -0.02(-0.53%)
Aug 11, 2008 3.609 3.764 3.385 3.708 18,937,358 +0.09(+2.52%)
Aug 08, 2008 3.730 3.770 3.598 3.617 13,530,374 -0.15(-3.89%)
Aug 07, 2008 3.923 3.936 3.707 3.764 13,688,684 -0.20(-5.05%)
Aug 06, 2008 3.923 4.038 3.920 3.964 7,140,759 +0.02(+0.45%)
Aug 05, 2008 3.811 4.001 3.783 3.946 15,019,360 +0.19(+5.02%)
Aug 04, 2008 3.786 3.812 3.707 3.757 4,946,969 -0.00(-0.04%)
Aug 01, 2008 3.697 3.785 3.603 3.759 5,116,436 +0.07(+1.85%)
Jul 31, 2008 3.608 3.702 3.578 3.691 5,643,107 +0.07(+2.07%)
Jul 30, 2008 3.588 3.622 3.526 3.616 7,634,616 +0.03(+0.77%)
Jul 29, 2008 3.588 3.608 3.502 3.588 3,550,485 +0.05(+1.42%)
Jul 28, 2008 3.788 3.804 3.517 3.538 4,894,151 -0.18(-4.85%)
Jul 25, 2008 3.803 3.804 3.643 3.718 4,787,078 -0.02(-0.61%)
Jul 24, 2008 3.783 3.853 3.704 3.741 15,097,113 +0.04(+1.01%)
Jul 23, 2008 3.734 3.738 3.665 3.704 4,701,477 -0.01(-0.39%)
Jul 22, 2008 3.652 3.733 3.611 3.718 7,719,552 +0.06(+1.73%)
Jul 21, 2008 3.606 3.668 3.507 3.655 18,797,488 +0.26(+7.71%)
Jul 18, 2008 3.367 3.421 3.341 3.393 3,178,347 +0.01(+0.24%)
Jul 17, 2008 3.422 3.465 3.357 3.385 5,907,968 -0.02(-0.57%)
Jul 16, 2008 3.117 3.421 3.113 3.404 13,995,752 +0.26(+8.27%)
Jul 15, 2008 3.201 3.265 3.092 3.144 6,984,264 -0.10(-2.96%)
Jul 14, 2008 3.349 3.435 3.177 3.240 7,108,584 -0.10(-3.11%)
Jul 11, 2008 3.414 3.447 3.292 3.344 5,075,927 -0.11(-3.29%)
Jul 10, 2008 3.450 3.521 3.383 3.458 2,160,674 +0.00(+0.14%)
Jul 09, 2008 3.474 3.539 3.445 3.453 3,558,026 -0.00(-0.05%)
Jul 08, 2008 3.374 3.491 3.341 3.455 6,618,702 +0.04(+1.19%)
Jul 07, 2008 3.422 3.530 3.369 3.414 3,194,450 -0.04(-1.27%)
Jul 04, 2008 3.554 3.564 3.398 3.458 3,365,892 +0.00(+0.00%)
Jul 03, 2008 3.554 3.564 3.398 3.458 3,365,892 -0.10(-2.83%)
Jul 02, 2008 3.598 3.622 3.518 3.559 7,655,578 -0.02(-0.55%)
Jul 01, 2008 3.484 3.600 3.422 3.578 6,966,402 +0.04(+1.01%)
Jun 30, 2008 3.385 3.580 3.383 3.543 18,908,602 +0.18(+5.32%)
Jun 27, 2008 3.463 3.512 3.300 3.364 7,307,957 -0.14(-3.99%)
Jun 26, 2008 3.476 3.534 3.416 3.504 8,076,005 +0.02(+0.65%)
Jun 25, 2008 3.408 3.520 3.335 3.481 8,182,900 +0.10(+2.88%)
Jun 24, 2008 3.439 3.487 3.321 3.383 14,789,891 -0.08(-2.39%)
Jun 23, 2008 3.505 3.583 3.443 3.466 5,351,982 -0.10(-2.83%)
Jun 20, 2008 3.726 3.726 3.521 3.567 15,005,521 -0.18(-4.82%)
Jun 19, 2008 3.808 3.808 3.686 3.747 2,860,374 -0.05(-1.28%)
Jun 18, 2008 3.733 3.853 3.733 3.796 6,451,971 +0.02(+0.43%)
Jun 17, 2008 3.809 3.821 3.739 3.780 6,298,607 +0.01(+0.30%)
Jun 16, 2008 3.738 3.811 3.699 3.769 4,035,447 +0.03(+0.83%)
Jun 13, 2008 3.430 3.747 3.430 3.738 8,174,837 +0.32(+9.22%)
Jun 12, 2008 3.474 3.561 3.383 3.422 4,277,322 -0.05(-1.54%)
Jun 11, 2008 3.575 3.595 3.471 3.476 6,298,010 -0.10(-2.82%)
Jun 10, 2008 3.538 3.731 3.521 3.577 6,030,744 -0.20(-5.34%)
Jun 09, 2008 3.856 3.887 3.707 3.778 5,714,038 -0.03(-0.90%)
Jun 06, 2008 3.687 3.921 3.660 3.812 10,038,986 +0.07(+1.91%)
Jun 05, 2008 3.658 3.791 3.658 3.741 5,310,882 +0.08(+2.18%)
Jun 04, 2008 3.528 3.686 3.528 3.661 3,498,578 +0.08(+2.36%)
Jun 03, 2008 3.539 3.609 3.463 3.577 4,921,344 +0.02(+0.55%)
Jun 02, 2008 3.702 3.707 3.505 3.557 7,191,055 -0.14(-3.82%)
May 30, 2008 3.723 3.739 3.687 3.699 4,970,022 +0.00(+0.00%)
May 29, 2008 3.725 3.743 3.679 3.699 6,831,723 -0.01(-0.26%)
May 28, 2008 3.733 3.747 3.665 3.708 4,768,896 -0.00(-0.13%)
May 27, 2008 3.749 3.760 3.689 3.713 5,833,364 -0.04(-0.95%)
May 26, 2008 3.730 3.769 3.661 3.749 11,140,661 +0.00(+0.00%)
May 23, 2008 3.730 3.769 3.661 3.749 11,140,661 +0.07(+2.04%)
May 22, 2008 3.778 3.824 3.580 3.674 28,385,286 -0.24(-6.03%)
May 21, 2008 3.978 4.043 3.858 3.910 14,348,680 -0.01(-0.37%)
May 20, 2008 3.790 3.933 3.707 3.925 16,502,214 +0.12(+3.12%)
May 19, 2008 4.064 4.178 3.756 3.806 17,208,630 -0.25(-6.21%)
May 16, 2008 4.064 4.149 3.999 4.058 15,472,516 +0.06(+1.46%)
May 15, 2008 4.113 4.130 3.969 3.999 11,953,401 +0.03(+0.78%)
May 14, 2008 3.993 4.125 3.955 3.969 9,728,382 -0.00(-0.08%)
May 13, 2008 3.926 3.996 3.853 3.972 6,738,858 +0.05(+1.20%)
May 12, 2008 3.773 3.934 3.743 3.925 7,997,115 +0.14(+3.83%)
May 09, 2008 3.658 3.801 3.658 3.780 6,122,416 +0.10(+2.60%)
May 08, 2008 3.783 3.801 3.660 3.684 8,366,810 -0.09(-2.45%)
May 07, 2008 3.882 3.912 3.734 3.777 7,171,735 -0.07(-1.86%)
May 06, 2008 3.891 3.908 3.790 3.848 4,749,896 +0.00(+0.04%)
May 05, 2008 3.860 3.876 3.765 3.847 6,185,764 +0.07(+1.72%)
May 02, 2008 3.736 3.931 3.723 3.782 9,704,455 +0.03(+0.69%)
May 01, 2008 3.635 3.770 3.635 3.756 7,324,122 +0.13(+3.49%)
Apr 30, 2008 3.619 3.705 3.534 3.629 4,487,268 +0.00(+0.09%)
Apr 29, 2008 3.575 3.658 3.484 3.626 8,457,190 +0.13(+3.77%)
Apr 28, 2008 3.414 3.621 3.398 3.494 14,109,253 +0.18(+5.55%)
Apr 25, 2008 3.260 3.333 3.248 3.310 10,124,329 +0.05(+1.65%)
Apr 24, 2008 3.268 3.284 3.239 3.256 1,816,646 -0.01(-0.30%)
Apr 23, 2008 3.269 3.328 3.234 3.266 5,949,326 +0.00(+0.00%)
Apr 22, 2008 3.284 3.326 3.260 3.266 2,000,279 -0.05(-1.37%)
Apr 21, 2008 3.287 3.365 3.235 3.312 2,899,826 +0.00(+0.15%)
Apr 18, 2008 3.325 3.395 3.260 3.307 5,407,789 -0.01(-0.29%)
Apr 17, 2008 3.289 3.321 3.276 3.317 1,139,846 +0.03(+0.94%)
Apr 16, 2008 3.247 3.325 3.244 3.286 3,252,342 +0.04(+1.20%)
Apr 15, 2008 3.138 3.247 3.138 3.247 4,493,794 +0.12(+3.79%)
Apr 14, 2008 3.120 3.167 3.087 3.128 1,477,041 -0.01(-0.21%)
Apr 11, 2008 3.122 3.196 3.105 3.135 2,093,274 +0.00(+0.10%)
Apr 10, 2008 3.104 3.169 3.084 3.131 984,747 +0.01(+0.47%)
Apr 09, 2008 3.130 3.178 3.092 3.117 2,219,243 -0.03(-0.93%)
Apr 08, 2008 3.245 3.245 3.122 3.146 3,746,204 -0.10(-3.06%)
Apr 07, 2008 3.217 3.245 3.175 3.245 3,349,586 +0.10(+3.05%)
Apr 04, 2008 3.151 3.213 3.118 3.149 1,387,829 -0.01(-0.46%)
Apr 03, 2008 3.156 3.193 3.089 3.164 1,730,910 +0.01(+0.36%)
Apr 02, 2008 3.154 3.193 3.110 3.152 3,533,797 -0.01(-0.31%)
Apr 01, 2008 3.167 3.203 3.102 3.162 3,159,526 +0.04(+1.25%)
Mar 31, 2008 3.076 3.130 3.061 3.123 2,639,123 +0.05(+1.53%)
Mar 28, 2008 3.045 3.122 3.032 3.076 6,529,367 +0.04(+1.23%)
Mar 27, 2008 2.993 3.065 2.980 3.039 5,171,099 +0.05(+1.74%)
Mar 26, 2008 2.996 3.061 2.964 2.987 14,336,366 +0.03(+1.16%)
Mar 25, 2008 2.858 2.987 2.847 2.952 5,713,952 +0.09(+3.01%)
Mar 24, 2008 2.845 2.988 2.832 2.866 7,447,889 +0.06(+2.26%)
Mar 21, 2008 2.639 2.821 2.639 2.803 8,930,355 +0.00(+0.00%)
Mar 20, 2008 2.639 2.821 2.639 2.803 8,930,355 +0.16(+6.09%)
Mar 19, 2008 3.048 3.048 2.642 2.642 23,078,162 -0.41(-13.56%)
Mar 18, 2008 3.037 3.112 2.954 3.057 11,547,741 +0.04(+1.35%)
Mar 17, 2008 3.255 3.256 2.952 3.016 17,143,714 -0.27(-8.08%)
Mar 14, 2008 3.294 3.331 3.230 3.281 3,336,491 -0.01(-0.30%)
Mar 13, 2008 3.284 3.328 3.221 3.291 4,604,650 -0.03(-0.98%)
Mar 12, 2008 3.304 3.390 3.297 3.323 4,495,332 -0.01(-0.24%)
Mar 11, 2008 3.331 3.411 3.271 3.331 3,181,441 +0.05(+1.64%)
Mar 10, 2008 3.333 3.391 3.237 3.278 5,789,398 -0.08(-2.47%)
Mar 07, 2008 3.357 3.448 3.305 3.361 5,812,704 -0.04(-1.10%)
Mar 06, 2008 3.274 3.473 3.252 3.398 5,535,104 +0.03(+0.97%)
Mar 05, 2008 3.466 3.487 3.365 3.365 7,435,273 -0.05(-1.48%)
Mar 04, 2008 3.495 3.513 3.351 3.416 7,380,832 -0.07(-2.10%)
Mar 03, 2008 3.479 3.551 3.432 3.489 8,029,216 +0.00(+0.05%)
Feb 29, 2008 3.422 3.531 3.416 3.487 8,530,674 +0.07(+1.90%)
Feb 28, 2008 3.414 3.456 3.370 3.422 6,287,880 -0.01(-0.38%)
Feb 27, 2008 3.409 3.494 3.362 3.435 17,746,944 +0.05(+1.34%)
Feb 26, 2008 3.352 3.426 3.338 3.390 3,865,069 +0.04(+1.16%)
Feb 25, 2008 3.396 3.414 3.335 3.351 4,961,761 -0.03(-0.96%)
Feb 22, 2008 3.343 3.396 3.308 3.383 3,939,137 -0.01(-0.29%)
Feb 21, 2008 3.279 3.443 3.274 3.393 37,198,228 +0.32(+10.42%)
Feb 20, 2008 3.024 3.081 2.949 3.073 8,597,651 +0.04(+1.18%)
Feb 19, 2008 2.878 3.078 2.878 3.037 13,949,258 +0.18(+6.14%)
Feb 18, 2008 2.845 2.877 2.765 2.861 6,022,428 +0.00(+0.00%)
Feb 15, 2008 2.845 2.877 2.765 2.861 6,022,428 +0.00(+0.17%)
Feb 14, 2008 2.883 2.899 2.831 2.857 6,226,156 +0.01(+0.52%)
Feb 13, 2008 2.809 2.876 2.803 2.842 3,063,345 +0.05(+1.92%)
Feb 12, 2008 2.878 2.918 2.774 2.788 5,309,511 -0.08(-2.94%)
Feb 11, 2008 2.861 2.907 2.790 2.873 3,670,721 +0.01(+0.40%)
Feb 08, 2008 2.803 2.873 2.778 2.861 3,562,540 +0.07(+2.68%)
Feb 07, 2008 2.754 2.818 2.720 2.787 3,713,838 -0.01(-0.46%)
Feb 06, 2008 2.892 2.956 2.751 2.800 5,229,925 -0.05(-1.60%)
Feb 05, 2008 2.878 2.923 2.804 2.845 4,777,415 -0.08(-2.67%)
Feb 04, 2008 2.972 3.006 2.909 2.923 5,185,030 -0.03(-1.10%)
Feb 01, 2008 2.969 2.998 2.922 2.956 5,561,836 +0.02(+0.61%)
Jan 31, 2008 2.814 2.972 2.814 2.938 6,659,303 +0.07(+2.50%)
Jan 30, 2008 2.931 2.946 2.832 2.866 7,153,473 -0.06(-2.16%)
Jan 29, 2008 2.985 3.019 2.896 2.930 4,294,569 -0.05(-1.74%)
Jan 28, 2008 3.013 3.013 2.935 2.982 9,741,077 -0.04(-1.45%)
Jan 25, 2008 3.030 3.096 3.006 3.026 5,722,213 +0.01(+0.43%)
Jan 24, 2008 2.878 3.086 2.845 3.013 8,991,900 +0.09(+3.00%)
Jan 23, 2008 2.897 2.962 2.761 2.925 21,272,408 -0.03(-1.15%)
Jan 22, 2008 2.845 2.967 2.774 2.959 9,585,953 -0.08(-2.73%)
Jan 21, 2008 3.060 3.110 3.000 3.042 4,001,254 +0.00(+0.00%)
Jan 18, 2008 3.060 3.110 3.000 3.042 4,001,254 -0.02(-0.53%)
Jan 17, 2008 3.073 3.154 3.035 3.058 5,139,988 -0.01(-0.37%)
Jan 16, 2008 3.070 3.185 3.024 3.070 6,460,786 -0.05(-1.62%)
Jan 15, 2008 3.148 3.165 3.050 3.120 9,529,882 -0.04(-1.39%)
Jan 14, 2008 3.122 3.191 3.122 3.164 6,133,432 +0.05(+1.67%)
Jan 11, 2008 3.097 3.187 3.071 3.112 6,004,991 -0.02(-0.62%)
Jan 10, 2008 3.073 3.183 3.073 3.131 5,433,536 +0.06(+1.90%)
Jan 09, 2008 3.136 3.157 3.032 3.073 6,780,745 -0.01(-0.32%)
Jan 08, 2008 3.076 3.148 3.058 3.083 2,307,870 -0.01(-0.21%)
Jan 07, 2008 3.061 3.105 3.052 3.089 3,024,632 +0.00(+0.16%)
Jan 04, 2008 3.096 3.133 3.052 3.084 5,380,977 -0.03(-0.99%)
Jan 03, 2008 3.045 3.169 3.042 3.115 6,222,872 +0.07(+2.41%)
Jan 02, 2008 3.089 3.146 3.022 3.042 5,193,032 -0.04(-1.32%)
Jan 01, 2008 3.055 3.110 3.034 3.083 4,792,632 +0.00(+0.00%)
Dec 31, 2007 3.055 3.110 3.034 3.083 4,792,632 -0.01(-0.21%)
Dec 28, 2007 3.089 3.105 3.048 3.089 3,569,042 -0.00(-0.16%)
Dec 27, 2007 3.162 3.165 3.076 3.094 3,182,628 -0.05(-1.55%)
Dec 26, 2007 3.154 3.178 3.130 3.143 2,221,752 -0.01(-0.36%)
Dec 24, 2007 3.120 3.182 3.118 3.154 2,109,475 +0.04(+1.25%)
Dec 21, 2007 3.100 3.169 3.089 3.115 4,774,186 +0.02(+0.52%)
Dec 20, 2007 3.091 3.125 3.035 3.099 2,825,474 +0.01(+0.26%)
Dec 19, 2007 3.221 3.221 3.065 3.091 12,883,578 -0.13(-4.04%)
Dec 18, 2007 3.227 3.279 3.183 3.221 3,495,207 -0.01(-0.25%)
Dec 17, 2007 3.269 3.278 3.211 3.229 6,448,785 -0.02(-0.75%)
Dec 14, 2007 3.265 3.307 3.253 3.253 2,394,326 -0.05(-1.57%)
Dec 13, 2007 3.274 3.308 3.237 3.305 3,749,378 -0.01(-0.20%)
Dec 12, 2007 3.305 3.417 3.286 3.312 6,840,519 -0.01(-0.29%)
Dec 11, 2007 3.403 3.409 3.291 3.321 3,848,123 -0.03(-0.97%)
Dec 10, 2007 3.393 3.421 3.330 3.354 4,195,491 -0.03(-0.77%)
Dec 07, 2007 3.341 3.411 3.320 3.380 3,050,502 +0.02(+0.48%)
Dec 06, 2007 3.375 3.443 3.348 3.364 2,480,271 -0.00(-0.05%)
Dec 05, 2007 3.400 3.407 3.338 3.365 2,759,101 +0.02(+0.68%)
Dec 04, 2007 3.330 3.393 3.312 3.343 7,131,896 +0.05(+1.43%)
Dec 03, 2007 3.321 3.348 3.266 3.295 3,503,757 +0.00(+0.00%)
Nov 30, 2007 3.333 3.354 3.273 3.295 4,915,446 +0.03(+0.80%)
Nov 29, 2007 3.172 3.321 3.172 3.269 12,673,804 +0.06(+1.72%)
Nov 28, 2007 3.154 3.248 3.123 3.214 6,800,988 +0.07(+2.22%)
Nov 27, 2007 3.130 3.200 3.105 3.144 4,733,061 +0.01(+0.21%)
Nov 26, 2007 3.099 3.204 3.091 3.138 6,363,117 +0.01(+0.36%)
Nov 23, 2007 3.065 3.148 3.065 3.126 3,152,840 +0.04(+1.37%)
Nov 21, 2007 3.047 3.128 3.019 3.084 7,070,572 -0.01(-0.47%)
Nov 20, 2007 3.013 3.110 3.008 3.099 6,374,170 +0.06(+2.09%)
Nov 19, 2007 3.089 3.089 3.001 3.035 4,021,761 -0.05(-1.74%)
Nov 16, 2007 3.094 3.128 3.018 3.089 4,039,125 +0.00(+0.11%)
Nov 15, 2007 3.089 3.138 3.037 3.086 3,440,366 -0.05(-1.61%)
Nov 14, 2007 3.125 3.178 3.097 3.136 4,908,920 +0.01(+0.42%)
Nov 13, 2007 3.122 3.185 3.052 3.123 5,742,898 +0.04(+1.37%)
Nov 12, 2007 3.060 3.157 3.029 3.081 9,761,633 -0.04(-1.20%)
Nov 09, 2007 3.087 3.152 3.057 3.118 10,690,211 -0.04(-1.18%)
Nov 08, 2007 3.278 3.356 3.030 3.156 49,269,188 -0.47(-12.88%)
Nov 07, 2007 3.591 3.717 3.552 3.622 11,647,723 -0.10(-2.66%)
Nov 06, 2007 3.798 3.821 3.578 3.721 12,147,908 -0.04(-1.12%)
Nov 05, 2007 3.679 3.902 3.643 3.764 21,080,994 +0.04(+1.09%)
Nov 02, 2007 3.764 3.773 3.617 3.723 16,445,024 +0.08(+2.19%)
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.