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

Netease Inc ADR (NQ: NTES )

93.90 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Apr 30, 2007 3.039 3.048 2.920 2.939 11,686,040 -0.17(-5.39%)
Apr 27, 2007 3.126 3.177 3.100 3.107 7,576,479 -0.01(-0.21%)
Apr 26, 2007 3.024 3.125 3.014 3.113 11,687,818 +0.09(+3.07%)
Apr 25, 2007 2.951 3.037 2.951 3.021 6,634,760 +0.07(+2.37%)
Apr 24, 2007 2.965 3.006 2.935 2.951 3,177,437 -0.02(-0.82%)
Apr 23, 2007 3.008 3.023 2.962 2.975 4,309,060 -0.03(-1.13%)
Apr 20, 2007 3.032 3.076 2.977 3.009 3,891,430 -0.01(-0.32%)
Apr 19, 2007 2.991 3.068 2.991 3.019 6,397,919 -0.03(-1.07%)
Apr 18, 2007 2.970 3.073 2.939 3.052 12,007,106 +0.10(+3.47%)
Apr 17, 2007 3.004 3.040 2.943 2.949 10,293,582 +0.07(+2.31%)
Apr 16, 2007 2.817 2.936 2.817 2.882 5,033,202 +0.07(+2.31%)
Apr 13, 2007 2.804 2.830 2.796 2.817 2,080,260 -0.01(-0.23%)
Apr 12, 2007 2.765 2.834 2.765 2.824 3,971,152 +0.05(+1.88%)
Apr 11, 2007 2.774 2.798 2.752 2.772 5,133,357 -0.00(-0.06%)
Apr 10, 2007 2.811 2.845 2.746 2.774 8,679,075 -0.05(-1.61%)
Apr 09, 2007 2.809 2.845 2.803 2.819 4,514,420 +0.01(+0.46%)
Apr 05, 2007 2.813 2.848 2.790 2.806 4,377,987 -0.01(-0.40%)
Apr 04, 2007 2.869 2.869 2.808 2.817 6,791,861 -0.04(-1.25%)
Apr 03, 2007 2.886 2.917 2.839 2.853 6,996,466 -0.02(-0.62%)
Apr 02, 2007 2.917 2.918 2.801 2.871 7,712,476 -0.01(-0.45%)
Mar 30, 2007 2.887 2.936 2.873 2.884 4,879,306 +0.01(+0.40%)
Mar 29, 2007 2.922 2.925 2.847 2.873 3,958,352 -0.04(-1.39%)
Mar 28, 2007 2.941 2.941 2.881 2.913 5,390,177 -0.04(-1.43%)
Mar 27, 2007 2.964 2.985 2.944 2.956 2,835,913 -0.00(-0.16%)
Mar 26, 2007 2.951 2.982 2.926 2.961 3,077,103 +0.00(+0.00%)
Mar 23, 2007 2.961 3.000 2.938 2.961 5,845,542 +0.01(+0.50%)
Mar 22, 2007 3.021 3.043 2.941 2.946 8,493,810 -0.06(-1.89%)
Mar 21, 2007 2.977 3.019 2.959 3.003 8,070,312 +0.04(+1.48%)
Mar 20, 2007 2.982 2.982 2.926 2.959 4,422,618 -0.00(-0.16%)
Mar 19, 2007 2.983 3.026 2.946 2.964 3,678,073 +0.01(+0.50%)
Mar 16, 2007 2.959 2.997 2.923 2.949 5,061,268 -0.01(-0.44%)
Mar 15, 2007 2.980 3.017 2.952 2.962 5,345,484 +0.00(+0.11%)
Mar 14, 2007 2.980 3.009 2.913 2.959 7,349,252 -0.02(-0.65%)
Mar 13, 2007 3.052 3.074 2.975 2.978 5,081,449 -0.07(-2.40%)
Mar 12, 2007 3.069 3.089 3.009 3.052 6,709,285 +0.05(+1.73%)
Mar 09, 2007 3.060 3.094 2.933 3.000 13,053,772 -0.07(-2.43%)
Mar 08, 2007 3.126 3.164 3.058 3.074 7,875,180 -0.03(-0.99%)
Mar 07, 2007 3.230 3.245 3.097 3.105 9,585,906 -0.12(-3.73%)
Mar 06, 2007 3.156 3.234 3.151 3.226 7,290,615 +0.12(+3.71%)
Mar 05, 2007 3.211 3.213 3.099 3.110 8,683,707 -0.13(-3.92%)
Mar 02, 2007 3.263 3.330 3.213 3.237 4,276,460 -0.05(-1.44%)
Mar 01, 2007 3.258 3.330 3.180 3.284 4,250,884 -0.03(-0.98%)
Feb 28, 2007 3.315 3.367 3.268 3.317 7,563,691 +0.05(+1.49%)
Feb 27, 2007 3.365 3.453 3.200 3.268 21,269,178 -0.28(-7.88%)
Feb 26, 2007 3.463 3.554 3.456 3.547 18,143,280 +0.09(+2.63%)
Feb 23, 2007 3.455 3.473 3.351 3.456 9,041,494 +0.01(+0.19%)
Feb 22, 2007 3.443 3.476 3.411 3.450 4,179,207 +0.01(+0.19%)
Feb 21, 2007 3.398 3.460 3.373 3.443 5,305,343 +0.03(+1.00%)
Feb 20, 2007 3.323 3.448 3.294 3.409 11,108,770 +0.15(+4.59%)
Feb 16, 2007 3.191 3.268 3.191 3.260 7,735,560 +0.06(+1.78%)
Feb 15, 2007 3.187 3.222 3.151 3.203 4,203,221 +0.01(+0.46%)
Feb 14, 2007 3.211 3.243 3.178 3.188 3,542,777 +0.04(+1.13%)
Feb 13, 2007 3.213 3.243 3.108 3.152 4,376,806 +0.01(+0.47%)
Feb 12, 2007 3.170 3.258 3.115 3.138 5,958,516 -0.03(-0.82%)
Feb 09, 2007 3.258 3.310 3.159 3.164 9,949,333 -0.09(-2.75%)
Feb 08, 2007 3.266 3.349 3.219 3.253 8,930,427 +0.00(+0.10%)
Feb 07, 2007 3.261 3.317 3.245 3.250 13,582,370 -0.02(-0.74%)
Feb 06, 2007 3.269 3.295 3.229 3.274 4,107,322 -0.04(-1.08%)
Feb 05, 2007 3.300 3.323 3.239 3.310 6,359,790 +0.01(+0.34%)
Feb 02, 2007 3.211 3.323 3.190 3.299 7,862,171 +0.03(+0.89%)
Feb 01, 2007 3.304 3.319 3.187 3.269 5,641,399 -0.05(-1.61%)
Jan 31, 2007 3.265 3.334 3.252 3.323 4,475,344 +0.03(+0.89%)
Jan 30, 2007 3.299 3.317 3.261 3.294 4,361,139 -0.02(-0.69%)
Jan 29, 2007 3.333 3.461 3.312 3.317 13,235,328 -0.01(-0.20%)
Jan 26, 2007 3.284 3.339 3.282 3.323 3,944,008 +0.04(+1.34%)
Jan 25, 2007 3.362 3.390 3.263 3.279 7,630,269 -0.07(-2.09%)
Jan 24, 2007 3.154 3.359 3.141 3.349 18,669,116 +0.19(+6.08%)
Jan 23, 2007 3.081 3.178 3.081 3.157 8,204,187 +0.06(+2.00%)
Jan 22, 2007 3.154 3.159 3.054 3.095 14,286,687 -0.03(-0.89%)
Jan 19, 2007 3.068 3.146 3.065 3.123 7,376,691 +0.02(+0.79%)
Jan 18, 2007 3.115 3.117 3.063 3.099 8,049,897 +0.01(+0.21%)
Jan 17, 2007 3.089 3.146 3.073 3.092 8,983,257 +0.01(+0.42%)
Jan 16, 2007 2.991 3.121 2.991 3.079 9,422,765 +0.08(+2.77%)
Jan 12, 2007 2.991 3.008 2.972 2.996 4,713,766 +0.00(+0.05%)
Jan 11, 2007 3.037 3.061 2.974 2.995 6,971,726 -0.02(-0.54%)
Jan 10, 2007 3.017 3.047 2.962 3.011 5,879,144 -0.03(-0.91%)
Jan 09, 2007 3.048 3.105 3.013 3.039 3,924,319 -0.01(-0.21%)
Jan 08, 2007 3.113 3.117 3.040 3.045 6,747,513 -0.06(-1.94%)
Jan 05, 2007 3.204 3.204 3.089 3.105 5,338,367 -0.09(-2.85%)
Jan 04, 2007 3.200 3.211 3.063 3.196 8,445,113 +0.02(+0.56%)
Jan 03, 2007 3.040 3.221 3.040 3.178 24,195,910 +0.14(+4.60%)
Dec 29, 2006 2.969 3.043 2.969 3.039 5,426,658 +0.03(+1.03%)
Dec 28, 2006 3.027 3.060 2.978 3.008 6,126,184 -0.01(-0.32%)
Dec 27, 2006 2.944 3.048 2.861 3.017 18,977,842 +0.11(+3.69%)
Dec 26, 2006 2.912 2.948 2.879 2.910 12,039,454 +0.01(+0.45%)
Dec 22, 2006 2.876 2.912 2.845 2.897 4,559,427 +0.02(+0.68%)
Dec 21, 2006 2.891 2.905 2.839 2.878 3,142,912 +0.00(+0.06%)
Dec 20, 2006 2.881 2.910 2.856 2.876 4,018,010 -0.01(-0.34%)
Dec 19, 2006 2.861 2.910 2.814 2.886 10,786,997 +0.01(+0.34%)
Dec 18, 2006 2.896 2.918 2.874 2.876 6,337,517 -0.02(-0.56%)
Dec 15, 2006 2.905 2.939 2.879 2.892 6,152,780 +0.02(+0.79%)
Dec 14, 2006 2.922 2.931 2.861 2.869 5,894,897 -0.04(-1.29%)
Dec 13, 2006 2.935 2.935 2.866 2.907 5,524,119 -0.03(-1.00%)
Dec 12, 2006 2.975 2.975 2.905 2.936 4,301,592 -0.03(-0.88%)
Dec 11, 2006 2.975 2.995 2.954 2.962 3,153,504 -0.02(-0.60%)
Dec 08, 2006 3.008 3.008 2.975 2.980 3,632,144 -0.02(-0.60%)
Dec 07, 2006 2.977 3.040 2.975 2.998 4,157,298 -0.00(-0.11%)
Dec 06, 2006 3.056 3.056 2.991 3.001 4,438,137 -0.04(-1.28%)
Dec 05, 2006 3.065 3.069 3.013 3.040 6,561,767 -0.01(-0.32%)
Dec 04, 2006 3.039 3.081 2.965 3.050 8,352,031 +0.02(+0.81%)
Dec 01, 2006 3.006 3.045 2.962 3.026 11,873,287 +0.02(+0.81%)
Nov 30, 2006 2.969 3.006 2.931 3.001 13,265,080 +0.04(+1.21%)
Nov 29, 2006 2.926 2.967 2.912 2.965 7,564,036 +0.06(+1.96%)
Nov 28, 2006 2.923 2.923 2.814 2.909 7,211,594 -0.01(-0.28%)
Nov 27, 2006 2.991 3.040 2.897 2.917 13,634,216 -0.04(-1.21%)
Nov 24, 2006 2.891 2.983 2.891 2.952 4,694,519 +0.03(+1.00%)
Nov 22, 2006 2.910 2.943 2.894 2.923 5,326,767 +0.02(+0.73%)
Nov 21, 2006 2.739 2.983 2.733 2.902 22,008,864 +0.16(+5.87%)
Nov 20, 2006 2.601 2.804 2.601 2.741 15,722,639 +0.12(+4.46%)
Nov 17, 2006 2.588 2.679 2.588 2.624 9,924,453 +0.02(+0.87%)
Nov 16, 2006 2.598 2.631 2.588 2.601 7,118,838 +0.02(+0.63%)
Nov 15, 2006 2.549 2.631 2.536 2.585 7,316,117 +0.04(+1.40%)
Nov 14, 2006 2.504 2.569 2.504 2.549 4,313,353 +0.03(+1.03%)
Nov 13, 2006 2.487 2.562 2.487 2.523 5,018,821 +0.02(+0.91%)
Nov 10, 2006 2.479 2.512 2.457 2.500 4,449,227 +0.02(+0.85%)
Nov 09, 2006 2.471 2.510 2.447 2.479 9,771,873 +0.01(+0.59%)
Nov 08, 2006 2.453 2.479 2.448 2.465 11,825,316 -0.03(-1.17%)
Nov 07, 2006 2.497 2.554 2.452 2.494 38,492,600 -0.16(-6.01%)
Nov 06, 2006 2.626 2.658 2.554 2.653 29,977,840 +0.03(+1.18%)
Nov 03, 2006 2.663 2.681 2.614 2.622 13,090,407 -0.04(-1.47%)
Nov 02, 2006 2.624 2.661 2.601 2.661 8,832,713 +0.02(+0.74%)
Nov 01, 2006 2.683 2.683 2.606 2.642 11,051,628 -0.04(-1.51%)
Oct 31, 2006 2.683 2.699 2.661 2.683 6,139,371 -0.02(-0.60%)
Oct 30, 2006 2.722 2.722 2.673 2.699 5,136,519 -0.02(-0.60%)
Oct 27, 2006 2.720 2.731 2.694 2.715 3,861,930 -0.01(-0.36%)
Oct 26, 2006 2.696 2.744 2.676 2.725 4,476,100 +0.02(+0.60%)
Oct 25, 2006 2.687 2.723 2.670 2.709 3,942,372 -0.02(-0.83%)
Oct 24, 2006 2.796 2.796 2.699 2.731 4,499,412 -0.04(-1.41%)
Oct 23, 2006 2.748 2.801 2.736 2.770 3,218,064 +0.03(+0.95%)
Oct 20, 2006 2.715 2.783 2.715 2.744 3,550,971 +0.04(+1.32%)
Oct 19, 2006 2.683 2.731 2.674 2.709 2,620,379 +0.02(+0.66%)
Oct 18, 2006 2.650 2.713 2.648 2.691 2,459,846 +0.02(+0.91%)
Oct 17, 2006 2.674 2.712 2.635 2.666 3,275,255 -0.02(-0.67%)
Oct 16, 2006 2.666 2.710 2.666 2.684 6,110,634 -0.03(-0.96%)
Oct 13, 2006 2.671 2.743 2.661 2.710 5,811,490 +0.03(+1.09%)
Oct 12, 2006 2.718 2.723 2.678 2.681 4,400,235 -0.02(-0.66%)
Oct 11, 2006 2.686 2.710 2.674 2.699 1,721,575 -0.00(-0.18%)
Oct 10, 2006 2.707 2.720 2.681 2.704 2,997,246 -0.01(-0.42%)
Oct 09, 2006 2.723 2.736 2.696 2.715 2,217,001 -0.02(-0.89%)
Oct 06, 2006 2.715 2.754 2.689 2.739 3,075,437 +0.04(+1.38%)
Oct 05, 2006 2.702 2.761 2.689 2.702 4,690,448 +0.00(+0.00%)
Oct 04, 2006 2.668 2.713 2.663 2.702 3,465,719 +0.04(+1.34%)
Oct 03, 2006 2.665 2.702 2.644 2.666 6,288,913 -0.02(-0.61%)
Oct 02, 2006 2.652 2.699 2.603 2.683 7,753,404 +0.02(+0.86%)
Sep 29, 2006 2.621 2.700 2.621 2.660 6,115,087 +0.04(+1.36%)
Sep 28, 2006 2.578 2.642 2.538 2.624 11,761,543 +0.02(+0.75%)
Sep 27, 2006 2.539 2.616 2.539 2.604 8,065,533 +0.09(+3.42%)
Sep 26, 2006 2.505 2.567 2.502 2.518 11,880,852 -0.00(-0.13%)
Sep 25, 2006 2.556 2.561 2.491 2.522 15,016,451 -0.02(-0.96%)
Sep 22, 2006 2.644 2.644 2.530 2.546 17,858,338 -0.10(-3.75%)
Sep 21, 2006 2.702 2.730 2.632 2.645 19,144,558 -0.05(-1.99%)
Sep 20, 2006 2.762 2.763 2.686 2.699 21,206,476 -0.07(-2.41%)
Sep 19, 2006 2.788 2.804 2.725 2.765 11,102,127 -0.05(-1.79%)
Sep 18, 2006 2.843 2.865 2.803 2.816 6,663,541 -0.02(-0.57%)
Sep 15, 2006 2.826 2.882 2.811 2.832 8,798,606 +0.03(+1.10%)
Sep 14, 2006 2.878 2.878 2.796 2.801 7,121,938 -0.08(-2.66%)
Sep 13, 2006 2.856 2.925 2.843 2.878 5,624,539 +0.00(+0.17%)
Sep 12, 2006 2.804 2.922 2.790 2.873 9,296,597 +0.07(+2.43%)
Sep 11, 2006 2.764 2.832 2.735 2.804 7,545,435 +0.03(+1.11%)
Sep 08, 2006 2.809 2.829 2.770 2.774 7,703,323 -0.05(-1.84%)
Sep 07, 2006 2.813 2.842 2.785 2.826 5,450,948 -0.02(-0.57%)
Sep 06, 2006 2.845 2.848 2.800 2.842 9,338,756 -0.00(-0.17%)
Sep 05, 2006 2.839 2.852 2.822 2.847 5,710,972 +0.01(+0.29%)
Sep 01, 2006 2.845 2.866 2.829 2.839 3,267,739 -0.01(-0.23%)
Aug 31, 2006 2.845 2.858 2.834 2.845 4,493,907 -0.01(-0.23%)
Aug 30, 2006 2.869 2.909 2.842 2.852 4,736,094 +0.00(+0.06%)
Aug 29, 2006 2.845 2.866 2.822 2.850 10,507,997 +0.08(+3.06%)
Aug 28, 2006 2.712 2.795 2.704 2.765 5,829,106 +0.04(+1.43%)
Aug 25, 2006 2.700 2.743 2.694 2.726 12,197,403 +0.01(+0.24%)
Aug 24, 2006 2.733 2.736 2.692 2.720 6,416,876 -0.02(-0.65%)
Aug 23, 2006 2.744 2.787 2.696 2.738 7,717,095 -0.02(-0.82%)
Aug 22, 2006 2.769 2.795 2.717 2.761 11,606,786 -0.02(-0.76%)
Aug 21, 2006 2.824 2.824 2.739 2.782 7,511,630 -0.04(-1.55%)
Aug 18, 2006 2.858 2.858 2.775 2.826 5,103,753 -0.01(-0.46%)
Aug 17, 2006 2.765 2.873 2.748 2.839 11,172,530 +0.04(+1.39%)
Aug 16, 2006 2.808 2.813 2.757 2.800 19,798,018 -0.00(-0.06%)
Aug 15, 2006 2.722 2.915 2.700 2.801 58,409,828 -0.24(-7.76%)
Aug 14, 2006 3.091 3.107 3.017 3.037 21,915,160 -0.01(-0.48%)
Aug 11, 2006 3.017 3.100 3.009 3.052 10,293,317 +0.03(+1.08%)
Aug 10, 2006 2.988 3.040 2.943 3.019 5,517,138 +0.02(+0.54%)
Aug 09, 2006 3.016 3.039 2.943 3.003 8,184,467 -0.02(-0.59%)
Aug 08, 2006 3.087 3.104 3.008 3.021 3,569,774 -0.01(-0.19%)
Aug 07, 2006 3.008 3.047 2.987 3.026 4,523,302 -0.01(-0.24%)
Aug 04, 2006 3.042 3.104 3.004 3.034 7,576,485 +0.01(+0.21%)
Aug 03, 2006 2.967 3.078 2.951 3.027 10,710,319 +0.10(+3.44%)
Aug 02, 2006 2.917 2.961 2.891 2.926 8,328,270 +0.05(+1.64%)
Aug 01, 2006 2.796 2.905 2.765 2.879 8,972,032 +0.07(+2.37%)
Jul 31, 2006 2.730 2.843 2.730 2.813 5,302,741 +0.02(+0.76%)
Jul 28, 2006 2.722 2.808 2.702 2.791 5,601,301 +0.02(+0.64%)
Jul 27, 2006 2.879 2.894 2.751 2.774 6,394,899 -0.08(-2.79%)
Jul 26, 2006 2.907 2.907 2.783 2.853 7,907,602 -0.03(-1.07%)
Jul 25, 2006 2.918 2.936 2.837 2.884 9,816,855 -0.03(-1.06%)
Jul 24, 2006 2.827 2.933 2.790 2.915 17,652,036 +0.12(+4.30%)
Jul 21, 2006 2.928 2.956 2.738 2.795 41,503,692 -0.24(-7.93%)
Jul 20, 2006 3.222 3.234 3.003 3.035 18,807,726 -0.17(-5.32%)
Jul 19, 2006 3.130 3.211 3.123 3.206 15,407,755 -0.08(-2.42%)
Jul 18, 2006 3.365 3.375 3.214 3.286 11,110,258 -0.08(-2.32%)
Jul 17, 2006 3.369 3.403 3.276 3.364 7,360,711 -0.03(-1.00%)
Jul 14, 2006 3.399 3.471 3.312 3.398 6,921,227 -0.01(-0.38%)
Jul 13, 2006 3.385 3.471 3.305 3.411 9,840,659 +0.00(+0.03%)
Jul 12, 2006 3.388 3.487 3.362 3.410 6,367,269 -0.03(-0.83%)
Jul 11, 2006 3.560 3.560 3.347 3.439 14,974,367 -0.15(-4.30%)
Jul 10, 2006 3.578 3.648 3.552 3.593 5,417,684 -0.04(-1.12%)
Jul 07, 2006 3.713 3.720 3.582 3.634 5,863,576 -0.08(-2.15%)
Jul 06, 2006 3.684 3.756 3.666 3.713 10,225,054 +0.03(+0.75%)
Jul 05, 2006 3.699 3.702 3.629 3.686 6,336,139 -0.00(-0.13%)
Jul 03, 2006 3.675 3.739 3.642 3.691 4,150,390 +0.06(+1.66%)
Jun 30, 2006 3.674 3.721 3.617 3.630 5,334,843 -0.04(-1.06%)
Jun 29, 2006 3.560 3.712 3.544 3.669 11,162,080 +0.11(+3.06%)
Jun 28, 2006 3.580 3.586 3.471 3.560 6,226,991 +0.06(+1.69%)
Jun 27, 2006 3.669 3.669 3.460 3.501 9,616,765 -0.14(-3.86%)
Jun 26, 2006 3.627 3.705 3.593 3.642 7,033,580 +0.06(+1.73%)
Jun 23, 2006 3.492 3.616 3.434 3.580 6,021,993 +0.11(+3.14%)
Jun 22, 2006 3.455 3.492 3.424 3.471 3,686,334 +0.00(+0.14%)
Jun 21, 2006 3.357 3.544 3.317 3.466 12,771,327 +0.16(+4.97%)
Jun 20, 2006 3.284 3.323 3.247 3.302 4,565,467 +0.04(+1.30%)
Jun 19, 2006 3.269 3.292 3.234 3.260 5,071,036 +0.01(+0.20%)
Jun 16, 2006 3.300 3.307 3.252 3.253 4,388,720 -0.04(-1.23%)
Jun 15, 2006 3.284 3.338 3.253 3.294 6,107,485 +0.04(+1.25%)
Jun 14, 2006 3.173 3.289 3.172 3.253 5,252,359 +0.04(+1.11%)
Jun 13, 2006 3.211 3.274 3.156 3.217 9,273,144 -0.04(-1.15%)
Jun 12, 2006 3.307 3.372 3.245 3.255 6,869,104 -0.11(-3.28%)
Jun 09, 2006 3.351 3.414 3.315 3.365 7,001,792 +0.05(+1.37%)
Jun 08, 2006 3.360 3.393 3.219 3.320 12,185,255 -0.06(-1.64%)
Jun 07, 2006 3.409 3.452 3.349 3.375 5,905,427 -0.02(-0.67%)
Jun 06, 2006 3.347 3.461 3.334 3.398 7,549,710 +0.04(+1.31%)
Jun 05, 2006 3.399 3.419 3.346 3.354 5,467,045 -0.05(-1.48%)
Jun 02, 2006 3.388 3.505 3.380 3.404 16,978,412 +0.05(+1.50%)
Jun 01, 2006 3.382 3.399 3.328 3.354 13,950,890 +0.03(+0.88%)
May 31, 2006 3.398 3.439 3.292 3.325 13,238,927 -0.10(-2.94%)
May 30, 2006 3.504 3.533 3.406 3.425 14,334,455 -0.12(-3.48%)
May 26, 2006 3.490 3.612 3.489 3.549 5,595,390 -0.02(-0.46%)
May 25, 2006 3.482 3.599 3.463 3.565 9,767,309 +0.06(+1.81%)
May 24, 2006 3.338 3.547 3.338 3.502 43,457,908 +0.15(+4.61%)
May 23, 2006 3.329 3.431 3.294 3.347 19,553,002 +0.00(+0.00%)
May 22, 2006 3.463 3.463 3.308 3.347 24,231,192 -0.12(-3.42%)
May 19, 2006 3.471 3.507 3.430 3.466 14,840,283 +0.00(+0.09%)
May 18, 2006 3.581 3.617 3.429 3.463 26,592,452 -0.08(-2.29%)
May 17, 2006 3.808 3.848 3.458 3.544 52,609,544 -0.20(-5.22%)
May 16, 2006 3.638 3.860 3.596 3.739 41,260,584 +0.16(+4.40%)
May 15, 2006 3.482 3.612 3.482 3.582 16,449,930 +0.12(+3.33%)
May 12, 2006 3.416 3.492 3.300 3.466 13,324,252 +0.01(+0.19%)
May 11, 2006 3.541 3.577 3.427 3.460 6,967,642 -0.04(-1.05%)
May 10, 2006 3.658 3.704 3.443 3.496 11,812,909 -0.11(-3.13%)
May 09, 2006 3.601 3.617 3.586 3.609 4,606,721 +0.03(+0.73%)
May 08, 2006 3.629 3.635 3.544 3.583 4,859,949 +0.00(+0.14%)
May 05, 2006 3.601 3.625 3.512 3.578 6,662,833 +0.04(+1.24%)
May 04, 2006 3.453 3.565 3.442 3.534 7,739,755 +0.09(+2.74%)
May 03, 2006 3.425 3.478 3.391 3.440 4,137,707 -0.00(-0.09%)
May 02, 2006 3.495 3.513 3.364 3.443 11,384,485 -0.04(-1.03%)
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.