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 (%)
Sep 30, 2003 0.5975 0.6055 0.5664 0.5676 134,482,976 -0.04(-5.94%)
Sep 29, 2003 0.5584 0.6054 0.5260 0.6035 214,191,088 +0.06(+10.12%)
Sep 26, 2003 0.6208 0.6316 0.5296 0.5480 171,254,704 -0.08(-12.78%)
Sep 25, 2003 0.6620 0.6671 0.6264 0.6282 105,761,456 -0.03(-4.54%)
Sep 24, 2003 0.6867 0.7023 0.6582 0.6581 88,748,616 -0.03(-4.16%)
Sep 23, 2003 0.6746 0.6965 0.6610 0.6867 60,597,540 +0.02(+2.33%)
Sep 22, 2003 0.6350 0.6723 0.6305 0.6710 65,008,344 +0.02(+3.51%)
Sep 19, 2003 0.6539 0.6587 0.6412 0.6483 35,198,880 -0.00(-0.58%)
Sep 18, 2003 0.6224 0.6558 0.6198 0.6520 45,970,816 +0.03(+4.65%)
Sep 17, 2003 0.6319 0.6391 0.6158 0.6231 50,811,792 -0.01(-1.59%)
Sep 16, 2003 0.6263 0.6341 0.6117 0.6331 65,193,288 +0.01(+2.08%)
Sep 15, 2003 0.6064 0.6235 0.6057 0.6202 47,610,604 +0.02(+3.02%)
Sep 12, 2003 0.5960 0.6060 0.5893 0.6020 30,353,574 +0.01(+1.02%)
Sep 11, 2003 0.5894 0.5990 0.5705 0.5959 47,888,624 +0.01(+1.23%)
Sep 10, 2003 0.5858 0.6099 0.5824 0.5887 68,988,752 +0.00(+0.21%)
Sep 09, 2003 0.5755 0.6040 0.5743 0.5875 61,531,372 +0.01(+1.15%)
Sep 08, 2003 0.5665 0.5827 0.5573 0.5808 43,843,780 +0.02(+2.90%)
Sep 05, 2003 0.5686 0.5782 0.5558 0.5644 32,565,520 -0.00(-0.73%)
Sep 04, 2003 0.5589 0.5793 0.5555 0.5686 44,173,468 +0.01(+1.19%)
Sep 03, 2003 0.5850 0.5919 0.5603 0.5619 71,195,704 -0.02(-3.49%)
Sep 02, 2003 0.5201 0.5850 0.5162 0.5822 110,669,864 +0.06(+12.35%)
Aug 29, 2003 0.5044 0.5248 0.5025 0.5182 30,279,764 +0.01(+2.00%)
Aug 28, 2003 0.4994 0.5172 0.4893 0.5081 34,002,304 +0.01(+2.21%)
Aug 27, 2003 0.4999 0.5054 0.4908 0.4971 26,677,784 -0.00(-0.10%)
Aug 26, 2003 0.4659 0.4982 0.4608 0.4976 57,397,952 +0.02(+5.27%)
Aug 25, 2003 0.4827 0.4842 0.4673 0.4727 33,862,060 -0.01(-2.76%)
Aug 22, 2003 0.4977 0.5028 0.4818 0.4861 46,055,652 -0.01(-1.54%)
Aug 21, 2003 0.5274 0.5274 0.4928 0.4937 87,837,640 -0.03(-5.10%)
Aug 20, 2003 0.4717 0.5231 0.4685 0.5202 75,390,632 +0.03(+6.53%)
Aug 19, 2003 0.4984 0.5046 0.4811 0.4883 51,394,652 -0.00(-0.41%)
Aug 18, 2003 0.4571 0.4979 0.4553 0.4904 64,843,032 +0.04(+8.40%)
Aug 15, 2003 0.4503 0.4618 0.4378 0.4524 17,197,980 +0.00(+0.25%)
Aug 14, 2003 0.4612 0.4616 0.4454 0.4513 32,117,660 -0.01(-1.99%)
Aug 13, 2003 0.4613 0.4680 0.4557 0.4604 37,077,764 -0.00(-0.13%)
Aug 12, 2003 0.4532 0.4622 0.4420 0.4610 33,743,964 +0.00(+0.93%)
Aug 11, 2003 0.4622 0.4707 0.4454 0.4567 67,323,080 +0.00(+0.36%)
Aug 08, 2003 0.4368 0.4567 0.3944 0.4551 144,096,448 +0.03(+5.86%)
Aug 07, 2003 0.4344 0.4419 0.4099 0.4299 78,719,512 -0.02(-4.58%)
Aug 06, 2003 0.4766 0.4791 0.4416 0.4505 57,599,704 -0.02(-4.23%)
Aug 05, 2003 0.4789 0.4999 0.4644 0.4705 59,459,744 -0.00(-0.96%)
Aug 04, 2003 0.4849 0.4867 0.4594 0.4750 59,572,920 -0.01(-2.87%)
Aug 01, 2003 0.5127 0.5168 0.5040 0.4891 44,818,136 -0.02(-4.62%)
Jul 31, 2003 0.5116 0.5209 0.4979 0.5127 64,141,824 +0.00(+0.52%)
Jul 30, 2003 0.5111 0.5168 0.4959 0.5101 59,238,308 -0.01(-1.10%)
Jul 29, 2003 0.5227 0.5305 0.4998 0.5158 221,275,760 +0.06(+14.30%)
Jul 28, 2003 0.4389 0.4590 0.4318 0.4513 108,207,040 +0.02(+5.56%)
Jul 25, 2003 0.4190 0.4291 0.3973 0.4275 64,439,528 +0.01(+2.99%)
Jul 24, 2003 0.3836 0.4164 0.3760 0.4151 100,422,432 +0.05(+14.56%)
Jul 23, 2003 0.3587 0.3683 0.3530 0.3623 57,813,756 -0.02(-5.04%)
Jul 22, 2003 0.3956 0.3985 0.3675 0.3815 38,271,044 -0.01(-1.96%)
Jul 21, 2003 0.3953 0.4068 0.3833 0.3892 44,458,872 -0.01(-1.37%)
Jul 18, 2003 0.3639 0.3959 0.3566 0.3946 54,612,816 +0.04(+11.29%)
Jul 17, 2003 0.3692 0.3837 0.3445 0.3545 78,719,512 -0.04(-9.26%)
Jul 16, 2003 0.3981 0.3981 0.3790 0.3907 28,850,290 -0.00(-0.57%)
Jul 15, 2003 0.4096 0.4109 0.3893 0.3929 43,290,196 -0.01(-3.28%)
Jul 14, 2003 0.4202 0.4234 0.4015 0.4062 51,064,964 +0.00(+0.35%)
Jul 11, 2003 0.3891 0.4054 0.3704 0.4048 61,560,060 +0.02(+4.59%)
Jul 10, 2003 0.4108 0.4233 0.3853 0.3870 70,934,904 -0.03(-8.22%)
Jul 09, 2003 0.3962 0.4239 0.3912 0.4217 65,312,960 +0.03(+7.10%)
Jul 08, 2003 0.3973 0.4058 0.3876 0.3937 85,793,072 -0.00(-1.02%)
Jul 07, 2003 0.3878 0.3983 0.3768 0.3978 43,327,100 +0.02(+4.04%)
Jul 03, 2003 0.3701 0.3848 0.3633 0.3824 23,348,904 +0.01(+1.98%)
Jul 02, 2003 0.3965 0.4002 0.3732 0.3749 63,162,596 -0.01(-3.25%)
Jul 01, 2003 0.3730 0.3875 0.3530 0.3875 73,803,696 +0.02(+4.58%)
Jun 30, 2003 0.3530 0.3795 0.3456 0.3706 76,941,504 +0.03(+7.26%)
Jun 27, 2003 0.3589 0.3699 0.3404 0.3455 62,712,352 -0.01(-2.47%)
Jun 26, 2003 0.3220 0.3572 0.3215 0.3542 54,885,916 +0.03(+10.49%)
Jun 25, 2003 0.3079 0.3256 0.3061 0.3206 34,767,476 +0.01(+3.95%)
Jun 24, 2003 0.2960 0.3147 0.2886 0.3084 33,923,572 +0.01(+2.78%)
Jun 23, 2003 0.3197 0.3262 0.2862 0.3001 57,567,720 -0.02(-6.28%)
Jun 20, 2003 0.3139 0.3347 0.3043 0.3202 65,145,656 +0.01(+3.65%)
Jun 19, 2003 0.3361 0.3461 0.3010 0.3089 67,726,584 -0.03(-8.52%)
Jun 18, 2003 0.3490 0.3556 0.3329 0.3377 72,209,376 -0.03(-8.05%)
Jun 17, 2003 0.3710 0.3739 0.3582 0.3672 33,475,784 +0.00(+1.01%)
Jun 16, 2003 0.3456 0.3642 0.3260 0.3636 48,461,892 +0.02(+6.17%)
Jun 13, 2003 0.3532 0.3578 0.3378 0.3424 22,453,330 -0.01(-3.30%)
Jun 12, 2003 0.3531 0.3605 0.3441 0.3541 37,375,468 +0.01(+1.49%)
Jun 11, 2003 0.3381 0.3506 0.3292 0.3489 31,738,762 +0.01(+3.90%)
Jun 10, 2003 0.3318 0.3419 0.3257 0.3358 29,189,820 +0.01(+2.48%)
Jun 09, 2003 0.3298 0.3370 0.3171 0.3277 30,297,774 -0.00(-0.65%)
Jun 06, 2003 0.3546 0.3546 0.3252 0.3298 42,239,620 -0.02(-4.59%)
Jun 05, 2003 0.3381 0.3546 0.3363 0.3457 45,140,392 +0.00(+0.83%)
Jun 04, 2003 0.3390 0.3506 0.3131 0.3428 75,489,048 +0.01(+2.52%)
Jun 03, 2003 0.2981 0.3374 0.2959 0.3344 64,978,352 +0.03(+10.44%)
Jun 02, 2003 0.3384 0.3398 0.3018 0.3028 47,721,320 -0.03(-7.74%)
May 30, 2003 0.3404 0.3416 0.3231 0.3282 37,569,836 -0.00(-0.77%)
May 29, 2003 0.3263 0.3381 0.3218 0.3307 39,444,640 +0.01(+2.84%)
May 28, 2003 0.3403 0.3434 0.3168 0.3216 66,289,728 -0.01(-2.10%)
May 27, 2003 0.2916 0.3297 0.2908 0.3285 71,476,184 +0.03(+8.86%)
May 23, 2003 0.2825 0.3023 0.2776 0.3018 58,251,700 +0.02(+9.03%)
May 22, 2003 0.2561 0.2784 0.2525 0.2768 49,630,568 +0.03(+10.28%)
May 21, 2003 0.2521 0.2552 0.2455 0.2510 29,900,866 -0.01(-2.56%)
May 20, 2003 0.2787 0.2825 0.2512 0.2576 54,265,904 -0.02(-5.76%)
May 19, 2003 0.2796 0.2863 0.2603 0.2733 52,993,892 -0.01(-5.15%)
May 16, 2003 0.2815 0.2940 0.2773 0.2882 23,033,976 +0.01(+2.35%)
May 15, 2003 0.2920 0.2931 0.2732 0.2816 34,373,816 -0.01(-2.12%)
May 14, 2003 0.2811 0.2905 0.2731 0.2877 38,888,596 +0.01(+4.93%)
May 13, 2003 0.2525 0.2742 0.2515 0.2741 37,468,964 +0.02(+6.22%)
May 12, 2003 0.2495 0.2615 0.2450 0.2581 33,023,076 +0.01(+3.42%)
May 09, 2003 0.2525 0.2544 0.2464 0.2496 16,430,345 +0.00(+0.53%)
May 08, 2003 0.2490 0.2546 0.2444 0.2482 19,368,026 -0.00(-1.01%)
May 07, 2003 0.2479 0.2640 0.2460 0.2508 46,193,432 -0.00(-1.60%)
May 06, 2003 0.2708 0.2735 0.2413 0.2548 70,494,496 -0.02(-5.96%)
May 05, 2003 0.2500 0.2711 0.2429 0.2710 64,813,504 +0.03(+11.87%)
May 02, 2003 0.2233 0.2483 0.2233 0.2422 54,192,092 +0.02(+8.56%)
May 01, 2003 0.2164 0.2245 0.2134 0.2231 22,920,800 +0.00(+0.97%)
Apr 30, 2003 0.2161 0.2246 0.2100 0.2210 23,722,880 +0.00(+1.97%)
Apr 29, 2003 0.2265 0.2280 0.2108 0.2167 75,676,032 +0.01(+5.49%)
Apr 28, 2003 0.1941 0.2094 0.1760 0.2055 87,409,536 +0.01(+4.33%)
Apr 25, 2003 0.2378 0.2378 0.1962 0.1969 74,453,232 -0.03(-13.13%)
Apr 24, 2003 0.2084 0.2332 0.2058 0.2267 54,393,844 +0.02(+8.94%)
Apr 23, 2003 0.2158 0.2227 0.2033 0.2081 37,929,052 -0.00(-2.01%)
Apr 22, 2003 0.2296 0.2378 0.2108 0.2124 67,669,992 -0.02(-6.70%)
Apr 21, 2003 0.2148 0.2316 0.2119 0.2276 39,631,628 +0.02(+7.95%)
Apr 17, 2003 0.2038 0.2143 0.2007 0.2108 20,472,732 +0.01(+2.72%)
Apr 16, 2003 0.2112 0.2159 0.2044 0.2053 41,225,948 -0.00(-0.25%)
Apr 15, 2003 0.1963 0.2065 0.1921 0.2058 32,147,184 +0.01(+4.87%)
Apr 14, 2003 0.1977 0.2032 0.1948 0.1962 21,169,016 +0.00(+0.31%)
Apr 11, 2003 0.1991 0.2012 0.1898 0.1956 27,371,608 +0.00(+1.69%)
Apr 10, 2003 0.1804 0.1941 0.1685 0.1923 36,725,932 +0.01(+8.17%)
Apr 09, 2003 0.1915 0.1920 0.1753 0.1778 31,657,570 -0.01(-6.62%)
Apr 08, 2003 0.1920 0.1976 0.1854 0.1904 28,995,450 -0.00(-0.27%)
Apr 07, 2003 0.1880 0.1952 0.1839 0.1909 51,655,452 +0.02(+10.66%)
Apr 04, 2003 0.1725 0.1747 0.1666 0.1725 25,924,910 +0.01(+3.47%)
Apr 03, 2003 0.1606 0.1671 0.1534 0.1667 21,456,880 +0.01(+6.70%)
Apr 02, 2003 0.1603 0.1641 0.1542 0.1563 15,276,432 +0.00(+1.90%)
Apr 01, 2003 0.1529 0.1572 0.1457 0.1534 22,564,046 +0.00(+0.96%)
Mar 31, 2003 0.1635 0.1676 0.1477 0.1519 31,907,938 -0.02(-10.48%)
Mar 28, 2003 0.1763 0.1771 0.1690 0.1697 13,397,965 -0.00(-2.45%)
Mar 27, 2003 0.1651 0.1801 0.1642 0.1740 61,626,736 +0.01(+3.13%)
Mar 26, 2003 0.1446 0.1689 0.1443 0.1687 48,877,720 +0.02(+16.90%)
Mar 25, 2003 0.1382 0.1484 0.1363 0.1443 11,330,615 +0.01(+3.95%)
Mar 24, 2003 0.1473 0.1473 0.1383 0.1388 15,881,462 -0.01(-8.87%)
Mar 21, 2003 0.1494 0.1543 0.1484 0.1523 16,926,110 +0.00(+2.67%)
Mar 20, 2003 0.1430 0.1503 0.1423 0.1484 10,241,065 +0.00(+1.53%)
Mar 19, 2003 0.1394 0.1487 0.1377 0.1461 14,468,767 +0.01(+6.52%)
Mar 18, 2003 0.1391 0.1414 0.1340 0.1372 10,025,094 +0.00(+0.37%)
Mar 17, 2003 0.1219 0.1386 0.1199 0.1367 26,825,332 +0.01(+10.15%)
Mar 14, 2003 0.1202 0.1246 0.1191 0.1241 19,694,838 +0.01(+5.53%)
Mar 13, 2003 0.1250 0.1270 0.1138 0.1176 39,466,784 -0.00(-1.28%)
Mar 12, 2003 0.1080 0.1209 0.1067 0.1191 38,814,784 +0.01(+9.74%)
Mar 11, 2003 0.1027 0.1096 0.1027 0.1085 19,121,990 +0.00(+4.71%)
Mar 10, 2003 0.1062 0.1072 0.1027 0.1036 13,600,921 -0.00(-2.86%)
Mar 07, 2003 0.1086 0.1117 0.1059 0.1067 22,103,956 -0.00(-4.46%)
Mar 06, 2003 0.1147 0.1153 0.1092 0.1117 12,909,557 -0.00(-0.81%)
Mar 05, 2003 0.1092 0.1148 0.1049 0.1126 26,050,390 +0.00(+0.73%)
Mar 04, 2003 0.1219 0.1224 0.1097 0.1118 29,711,418 -0.01(-9.17%)
Mar 03, 2003 0.1235 0.1272 0.1219 0.1231 15,448,658 +0.00(+0.41%)
Feb 28, 2003 0.1243 0.1312 0.1210 0.1225 23,759,786 +0.00(+0.75%)
Feb 27, 2003 0.1241 0.1328 0.1203 0.1216 31,517,330 -0.01(-4.92%)
Feb 26, 2003 0.1555 0.1600 0.1279 0.1279 74,583,632 -0.02(-15.22%)
Feb 25, 2003 0.1485 0.1534 0.1478 0.1509 14,348,873 +0.00(+1.57%)
Feb 24, 2003 0.1489 0.1575 0.1473 0.1486 17,197,980 +0.00(+0.55%)
Feb 21, 2003 0.1468 0.1497 0.1433 0.1477 11,081,503 +0.00(+0.48%)
Feb 20, 2003 0.1504 0.1534 0.1448 0.1470 9,248,528 -0.00(-0.96%)
Feb 19, 2003 0.1498 0.1521 0.1443 0.1485 15,554,454 -0.00(-0.21%)
Feb 18, 2003 0.1374 0.1504 0.1340 0.1488 25,172,038 +0.02(+12.62%)
Feb 14, 2003 0.1182 0.1352 0.1180 0.1321 23,968,916 +0.01(+7.44%)
Feb 13, 2003 0.1316 0.1322 0.1159 0.1229 42,635,736 -0.01(-6.92%)
Feb 12, 2003 0.1355 0.1402 0.1301 0.1321 16,218,754 -0.01(-5.86%)
Feb 11, 2003 0.1341 0.1412 0.1316 0.1403 10,668,161 +0.01(+4.23%)
Feb 10, 2003 0.1412 0.1423 0.1336 0.1346 15,379,768 -0.01(-3.92%)
Feb 07, 2003 0.1474 0.1497 0.1384 0.1401 11,819,614 -0.01(-5.54%)
Feb 06, 2003 0.1522 0.1522 0.1455 0.1483 11,652,308 -0.00(-1.89%)
Feb 05, 2003 0.1578 0.1599 0.1495 0.1512 6,015,602 -0.00(-3.06%)
Feb 04, 2003 0.1541 0.1570 0.1501 0.1560 6,945,622 -0.00(-1.10%)
Feb 03, 2003 0.1489 0.1608 0.1481 0.1577 12,643,837 +0.01(+5.94%)
Jan 31, 2003 0.1492 0.1523 0.1428 0.1489 13,829,735 -0.00(-0.27%)
Jan 30, 2003 0.1604 0.1641 0.1484 0.1493 8,928,950 -0.01(-6.97%)
Jan 29, 2003 0.1426 0.1625 0.1393 0.1604 17,532,590 +0.02(+10.34%)
Jan 28, 2003 0.1490 0.1590 0.1346 0.1454 23,695,816 -0.00(-1.51%)
Jan 27, 2003 0.1616 0.1639 0.1459 0.1476 17,894,266 -0.02(-9.41%)
Jan 24, 2003 0.1684 0.1684 0.1604 0.1630 10,208,072 -0.00(-2.20%)
Jan 23, 2003 0.1702 0.1722 0.1616 0.1666 9,974,337 -0.00(-1.09%)
Jan 22, 2003 0.1793 0.1793 0.1646 0.1685 20,416,144 -0.01(-6.06%)
Jan 21, 2003 0.1773 0.1819 0.1733 0.1793 23,351,364 +0.01(+8.02%)
Jan 17, 2003 0.1566 0.1673 0.1563 0.1660 23,752,404 +0.00(+2.77%)
Jan 16, 2003 0.1451 0.1626 0.1449 0.1616 21,228,066 +0.02(+10.49%)
Jan 15, 2003 0.1513 0.1524 0.1428 0.1462 10,985,548 -0.01(-3.55%)
Jan 14, 2003 0.1538 0.1569 0.1495 0.1516 9,592,979 -0.00(-2.48%)
Jan 13, 2003 0.1589 0.1589 0.1534 0.1555 10,965,865 +0.00(+1.32%)
Jan 10, 2003 0.1540 0.1575 0.1494 0.1534 14,469,431 -0.00(-2.58%)
Jan 09, 2003 0.1605 0.1618 0.1557 0.1575 12,907,097 +0.00(+1.37%)
Jan 08, 2003 0.1543 0.1567 0.1523 0.1554 17,261,950 -0.00(-1.42%)
Jan 07, 2003 0.1618 0.1641 0.1484 0.1576 32,932,042 +0.00(+1.64%)
Jan 06, 2003 0.1356 0.1585 0.1345 0.1551 45,804,692 +0.02(+16.13%)
Jan 03, 2003 0.1248 0.1341 0.1200 0.1335 13,974,897 +0.01(+8.60%)
Jan 02, 2003 0.1190 0.1249 0.1158 0.1229 11,357,064 +0.01(+5.68%)
Dec 31, 2002 0.1181 0.1209 0.1092 0.1163 17,579,338 -0.00(-0.52%)
Dec 30, 2002 0.1157 0.1184 0.1096 0.1170 15,387,149 +0.00(+0.79%)
Dec 27, 2002 0.1248 0.1257 0.1153 0.1160 18,283,004 -0.01(-7.53%)
Dec 26, 2002 0.1308 0.1342 0.1246 0.1255 11,659,690 -0.00(-3.52%)
Dec 24, 2002 0.1321 0.1346 0.1260 0.1301 7,617,303 -0.00(-1.92%)
Dec 23, 2002 0.1108 0.1396 0.1075 0.1326 23,666,292 +0.01(+8.03%)
Dec 20, 2002 0.1108 0.1249 0.1075 0.1227 27,425,736 +0.02(+15.16%)
Dec 19, 2002 0.1013 0.1100 0.0970 0.1066 14,476,812 +0.01(+5.22%)
Dec 18, 2002 0.1113 0.1118 0.0996 0.1013 22,081,814 -0.01(-10.58%)
Dec 17, 2002 0.0979 0.1138 0.0965 0.1133 26,505,558 +0.02(+15.90%)
Dec 16, 2002 0.0904 0.0981 0.0904 0.0977 6,077,112 +0.01(+8.09%)
Dec 13, 2002 0.0894 0.0914 0.0864 0.0904 3,690,553 +0.00(+0.55%)
Dec 12, 2002 0.0855 0.0925 0.0815 0.0899 5,895,044 +0.01(+7.28%)
Dec 11, 2002 0.0823 0.0853 0.0802 0.0838 4,426,204 +0.00(+1.98%)
Dec 10, 2002 0.0813 0.0828 0.0777 0.0822 8,638,356 +0.00(+1.13%)
Dec 09, 2002 0.0844 0.0858 0.0782 0.0813 9,915,288 -0.00(-3.15%)
Dec 06, 2002 0.0815 0.0858 0.0815 0.0839 4,039,926 +0.00(+1.72%)
Dec 05, 2002 0.0873 0.0879 0.0823 0.0825 4,386,838 -0.00(-4.47%)
Dec 04, 2002 0.0869 0.0896 0.0813 0.0864 8,626,054 -0.00(-2.30%)
Dec 03, 2002 0.0878 0.0923 0.0864 0.0884 8,817,963 +0.00(+0.93%)
Dec 02, 2002 0.0965 0.0996 0.0843 0.0876 12,658,599 -0.01(-7.31%)
Nov 27, 2002 0.0847 0.0950 0.0833 0.0945 14,784,358 +0.01(+14.67%)
Nov 26, 2002 0.0848 0.0879 0.0798 0.0824 9,969,416 -0.00(-4.01%)
Nov 25, 2002 0.0843 0.0874 0.0772 0.0859 17,047,898 +0.00(+4.96%)
Nov 22, 2002 0.0785 0.0889 0.0742 0.0818 37,365,628 +0.00(+3.34%)
Nov 21, 2002 0.0808 0.0828 0.0791 0.0792 24,834,966 -0.00(-4.88%)
Nov 20, 2002 0.0893 0.0909 0.0801 0.0832 22,623,094 -0.01(-10.69%)
Nov 19, 2002 0.1032 0.1033 0.0918 0.0932 19,441,838 -0.01(-9.57%)
Nov 18, 2002 0.0854 0.1057 0.0853 0.1030 24,173,128 +0.02(+21.87%)
Nov 15, 2002 0.0803 0.0864 0.0763 0.0845 13,187,579 +0.01(+8.76%)
Nov 14, 2002 0.0608 0.0827 0.0608 0.0777 14,250,458 +0.02(+29.22%)
Nov 13, 2002 0.0590 0.0627 0.0579 0.0602 4,340,091 +0.00(+0.34%)
Nov 12, 2002 0.0601 0.0604 0.0596 0.0600 2,017,502 +0.00(+0.51%)
Nov 11, 2002 0.0615 0.0615 0.0591 0.0596 3,983,337 -0.00(-2.00%)
Nov 08, 2002 0.0619 0.0633 0.0503 0.0609 10,751,813 -0.00(-0.17%)
Nov 07, 2002 0.0586 0.0630 0.0581 0.0610 6,512,597 +0.00(+0.00%)
Nov 06, 2002 0.0513 0.0640 0.0472 0.0610 15,094,365 +0.02(+34.83%)
Nov 05, 2002 0.0437 0.0462 0.0422 0.0452 10,227,755 +0.00(+5.70%)
Nov 04, 2002 0.0431 0.0454 0.0422 0.0428 2,061,789 +0.00(+4.73%)
Nov 01, 2002 0.0399 0.0432 0.0398 0.0408 2,568,625 +0.00(+2.55%)
Oct 31, 2002 0.0406 0.0437 0.0378 0.0398 2,029,804 -0.00(-7.98%)
Oct 30, 2002 0.0439 0.0442 0.0391 0.0433 6,584,514 -0.00(-0.70%)
Oct 29, 2002 0.0401 0.0439 0.0376 0.0436 396,365,472 +0.00(+8.61%)
Oct 28, 2002 0.0345 0.0396 0.0335 0.0401 6,581,487 +0.01(+19.34%)
Oct 25, 2002 0.0323 0.0336 0.0305 0.0336 302,625 +0.00(+3.12%)
Oct 24, 2002 0.0307 0.0325 0.0307 0.0326 548,662 +0.00(+3.55%)
Oct 23, 2002 0.0329 0.0330 0.0311 0.0315 608,031 -0.00(-3.12%)
Oct 22, 2002 0.0314 0.0330 0.0269 0.0325 1,067,308 +0.00(+3.39%)
Oct 21, 2002 0.0306 0.0314 0.0306 0.0314 467,470 +0.00(+2.11%)
Oct 18, 2002 0.0303 0.0305 0.0271 0.0308 910,336 -0.00(-2.23%)
Oct 17, 2002 0.0304 0.0315 0.0304 0.0315 334,610 +0.00(+3.33%)
Oct 16, 2002 0.0304 0.0320 0.0282 0.0305 917,717 -0.00(-0.99%)
Oct 15, 2002 0.0302 0.0320 0.0302 0.0308 415,187 +0.00(+3.06%)
Oct 14, 2002 0.0290 0.0300 0.0279 0.0299 314,927 -0.00(-0.34%)
Oct 11, 2002 0.0256 0.0316 0.0256 0.0300 1,286,773 +0.00(+18.95%)
Oct 10, 2002 0.0244 0.0255 0.0244 0.0252 1,121,928 +0.00(+0.00%)
Oct 09, 2002 0.0230 0.0271 0.0230 0.0252 750,412 -0.00(-0.80%)
Oct 08, 2002 0.0224 0.0259 0.0218 0.0254 3,190,483 +0.00(+21.95%)
Oct 07, 2002 0.0193 0.0213 0.0183 0.0208 7,499,205 -0.00(-8.48%)
Oct 04, 2002 0.0281 0.0295 0.0203 0.0228 5,095,424 -0.01(-21.95%)
Oct 03, 2002 0.0310 0.0316 0.0282 0.0292 5,142,417 -0.00(-10.03%)
Oct 02, 2002 0.0334 0.0334 0.0315 0.0324 1,053,776 -0.00(-0.62%)
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.