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: 4:00 PM EDT, Jun 7, 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, 2010 5.814 5.833 5.650 5.676 3,350,896 -0.10(-1.69%)
Apr 29, 2010 5.741 5.910 5.690 5.773 5,260,292 +0.08(+1.40%)
Apr 28, 2010 6.006 6.009 5.687 5.694 5,220,440 -0.24(-3.98%)
Apr 27, 2010 6.072 6.111 5.907 5.929 3,540,373 -0.15(-2.51%)
Apr 26, 2010 6.024 6.162 5.996 6.082 6,104,093 +0.07(+1.16%)
Apr 23, 2010 5.921 6.017 5.890 6.012 3,870,457 +0.09(+1.48%)
Apr 22, 2010 5.778 5.941 5.694 5.924 4,878,959 +0.12(+2.10%)
Apr 21, 2010 5.898 5.950 5.720 5.802 7,373,205 -0.08(-1.41%)
Apr 20, 2010 5.723 5.885 5.664 5.885 5,756,417 +0.17(+2.96%)
Apr 19, 2010 5.661 5.746 5.589 5.716 4,863,772 +0.01(+0.17%)
Apr 16, 2010 5.760 5.819 5.661 5.707 5,514,413 -0.12(-2.01%)
Apr 15, 2010 5.889 5.900 5.812 5.824 5,509,529 -0.09(-1.59%)
Apr 14, 2010 5.947 6.064 5.894 5.918 5,045,234 +0.02(+0.41%)
Apr 13, 2010 5.814 5.933 5.661 5.894 6,684,036 +0.04(+0.67%)
Apr 12, 2010 6.017 6.045 5.832 5.854 6,711,635 -0.18(-2.96%)
Apr 09, 2010 5.975 6.041 5.937 6.033 3,130,777 +0.08(+1.42%)
Apr 08, 2010 5.866 5.998 5.794 5.949 3,268,358 +0.09(+1.58%)
Apr 07, 2010 5.946 5.959 5.846 5.856 4,159,576 -0.08(-1.32%)
Apr 06, 2010 5.848 5.963 5.843 5.934 3,589,216 +0.09(+1.59%)
Apr 05, 2010 5.863 5.921 5.827 5.841 4,184,180 -0.02(-0.31%)
Apr 01, 2010 5.773 5.859 5.859 5.859 6,867,398 +0.08(+1.46%)
Mar 31, 2010 5.916 5.920 5.767 5.775 8,032,556 -0.20(-3.29%)
Mar 30, 2010 6.007 6.064 5.939 5.972 4,066,121 -0.00(-0.03%)
Mar 29, 2010 5.902 5.978 5.877 5.973 1,996,214 +0.08(+1.30%)
Mar 26, 2010 5.957 6.076 5.856 5.897 8,155,794 -0.02(-0.41%)
Mar 25, 2010 6.139 6.159 5.921 5.921 14,030,412 -0.15(-2.52%)
Mar 24, 2010 6.261 6.267 5.996 6.074 18,591,238 -0.25(-3.93%)
Mar 23, 2010 6.537 6.537 6.310 6.323 3,369,989 -0.21(-3.28%)
Mar 22, 2010 6.539 6.601 6.472 6.537 2,520,387 -0.07(-0.98%)
Mar 19, 2010 6.749 6.773 6.588 6.602 2,507,126 -0.11(-1.60%)
Mar 18, 2010 6.638 6.768 6.602 6.710 3,932,568 +0.09(+1.39%)
Mar 17, 2010 6.521 6.641 6.477 6.618 4,829,586 +0.13(+2.02%)
Mar 16, 2010 6.506 6.552 6.445 6.487 3,346,210 -0.02(-0.32%)
Mar 15, 2010 6.482 6.630 6.479 6.508 3,027,277 -0.03(-0.42%)
Mar 12, 2010 6.539 6.640 6.524 6.536 2,899,450 +0.03(+0.42%)
Mar 11, 2010 6.428 6.510 6.372 6.508 1,903,847 +0.03(+0.50%)
Mar 10, 2010 6.503 6.531 6.453 6.476 2,707,680 -0.00(-0.08%)
Mar 09, 2010 6.409 6.515 6.401 6.480 3,307,779 +0.02(+0.28%)
Mar 08, 2010 6.308 6.474 6.308 6.463 4,097,256 +0.09(+1.43%)
Mar 05, 2010 6.258 6.373 6.209 6.372 3,367,996 +0.20(+3.16%)
Mar 04, 2010 5.998 6.188 5.986 6.176 3,288,558 +0.15(+2.45%)
Mar 03, 2010 6.120 6.170 5.996 6.028 4,022,721 -0.11(-1.85%)
Mar 02, 2010 6.305 6.305 6.126 6.142 5,389,361 -0.09(-1.38%)
Mar 01, 2010 6.305 6.323 6.137 6.228 7,376,625 -0.09(-1.42%)
Feb 26, 2010 6.219 6.417 6.211 6.318 7,647,108 +0.08(+1.28%)
Feb 25, 2010 6.176 6.267 6.017 6.238 9,355,427 +0.02(+0.34%)
Feb 24, 2010 6.128 6.300 6.095 6.217 6,933,071 +0.13(+2.14%)
Feb 23, 2010 6.089 6.108 5.949 6.087 3,492,599 +0.00(+0.00%)
Feb 22, 2010 6.178 6.178 6.035 6.087 4,575,895 -0.05(-0.82%)
Feb 19, 2010 6.144 6.196 6.100 6.137 4,069,049 -0.06(-1.00%)
Feb 18, 2010 6.180 6.211 6.102 6.199 2,980,457 -0.00(-0.03%)
Feb 17, 2010 6.154 6.222 6.154 6.201 3,762,196 +0.03(+0.53%)
Feb 16, 2010 6.072 6.188 6.056 6.168 6,407,858 +0.08(+1.39%)
Feb 12, 2010 6.024 6.084 6.084 6.084 22,085,160 +0.43(+7.56%)
Feb 11, 2010 5.533 5.713 5.531 5.656 4,143,418 +0.13(+2.41%)
Feb 10, 2010 5.520 5.563 5.406 5.523 4,011,483 -0.03(-0.59%)
Feb 09, 2010 5.616 5.616 5.497 5.555 3,161,722 +0.04(+0.71%)
Feb 08, 2010 5.367 5.663 5.365 5.516 10,625,548 +0.23(+4.40%)
Feb 05, 2010 5.346 5.373 5.190 5.284 7,672,597 -0.10(-1.81%)
Feb 04, 2010 5.526 5.533 5.368 5.381 4,221,466 -0.19(-3.33%)
Feb 03, 2010 5.477 5.734 5.477 5.567 8,203,069 +0.09(+1.69%)
Feb 02, 2010 5.359 5.502 5.341 5.474 4,141,844 +0.11(+2.06%)
Feb 01, 2010 5.316 5.416 5.287 5.364 5,041,827 +0.03(+0.58%)
Jan 29, 2010 5.334 5.437 5.295 5.333 4,487,151 +0.01(+0.18%)
Jan 28, 2010 5.451 5.489 5.285 5.323 8,940,504 -0.10(-1.83%)
Jan 27, 2010 5.385 5.466 5.344 5.422 10,124,495 +0.08(+1.46%)
Jan 26, 2010 5.429 5.461 5.256 5.344 7,159,968 -0.16(-2.92%)
Jan 25, 2010 5.440 5.663 5.420 5.505 11,218,444 +0.06(+1.09%)
Jan 22, 2010 5.840 5.840 5.417 5.446 12,218,963 -0.37(-6.31%)
Jan 21, 2010 5.910 6.011 5.796 5.812 6,086,262 -0.07(-1.19%)
Jan 20, 2010 6.043 6.043 5.854 5.882 7,567,578 -0.17(-2.74%)
Jan 19, 2010 6.079 6.157 6.032 6.048 5,810,908 -0.02(-0.29%)
Jan 15, 2010 6.363 6.066 6.066 6.066 9,565,151 -0.30(-4.68%)
Jan 14, 2010 6.220 6.402 6.129 6.363 4,729,826 +0.13(+2.06%)
Jan 13, 2010 6.502 6.502 6.188 6.235 7,173,101 -0.00(-0.05%)
Jan 12, 2010 6.155 6.320 6.091 6.238 9,025,256 -0.10(-1.64%)
Jan 11, 2010 6.536 6.560 6.310 6.342 4,773,552 -0.13(-1.98%)
Jan 08, 2010 6.575 6.589 6.458 6.471 5,404,479 -0.12(-1.87%)
Jan 07, 2010 6.682 6.723 6.570 6.594 4,874,284 -0.22(-3.20%)
Jan 06, 2010 6.781 6.879 6.731 6.812 5,150,684 +0.01(+0.12%)
Jan 05, 2010 6.742 6.810 6.666 6.804 6,758,486 +0.03(+0.46%)
Jan 04, 2010 6.176 6.788 6.155 6.773 13,393,918 +0.66(+10.74%)
Dec 31, 2009 6.006 6.116 6.116 6.116 3,526,269 +0.10(+1.65%)
Dec 30, 2009 6.106 6.121 5.976 6.017 3,665,204 -0.09(-1.41%)
Dec 29, 2009 6.139 6.139 6.056 6.103 2,071,457 +0.03(+0.48%)
Dec 28, 2009 6.108 6.175 6.059 6.074 2,756,185 -0.06(-0.90%)
Dec 24, 2009 6.123 6.176 6.121 6.129 988,880 +0.03(+0.53%)
Dec 23, 2009 6.027 6.128 6.002 6.097 6,399,185 +0.06(+0.94%)
Dec 22, 2009 6.100 6.111 6.004 6.040 2,100,833 -0.02(-0.32%)
Dec 21, 2009 6.051 6.133 6.050 6.059 3,884,007 +0.01(+0.19%)
Dec 18, 2009 6.093 6.101 6.011 6.048 8,399,939 -0.05(-0.83%)
Dec 17, 2009 6.154 6.154 6.066 6.098 4,820,489 -0.02(-0.32%)
Dec 16, 2009 6.097 6.175 6.058 6.118 6,442,911 +0.10(+1.65%)
Dec 15, 2009 5.991 6.082 5.988 6.019 7,706,660 +0.00(+0.00%)
Dec 14, 2009 5.975 6.033 5.916 6.019 4,853,427 +0.06(+1.06%)
Dec 11, 2009 5.955 5.978 5.862 5.955 4,355,788 +0.05(+0.88%)
Dec 10, 2009 5.882 5.950 5.864 5.903 7,966,729 +0.02(+0.30%)
Dec 09, 2009 5.991 5.999 5.860 5.885 9,289,643 -0.10(-1.63%)
Dec 08, 2009 6.004 6.056 5.960 5.983 5,206,613 -0.07(-1.15%)
Dec 07, 2009 6.129 6.159 6.009 6.053 5,771,358 -0.08(-1.30%)
Dec 04, 2009 6.300 6.341 6.027 6.133 9,911,289 -0.17(-2.66%)
Dec 03, 2009 6.469 6.493 6.298 6.300 7,954,305 -0.17(-2.56%)
Dec 02, 2009 6.508 6.593 6.422 6.466 7,411,051 +0.00(+0.03%)
Dec 01, 2009 6.258 6.476 6.235 6.464 7,794,525 +0.25(+3.97%)
Nov 30, 2009 6.092 6.311 6.087 6.217 6,672,263 +0.15(+2.41%)
Nov 27, 2009 5.980 6.120 5.908 6.071 2,921,741 -0.07(-1.19%)
Nov 25, 2009 6.105 6.162 6.053 6.144 3,134,375 +0.05(+0.83%)
Nov 24, 2009 6.110 6.128 6.024 6.093 7,287,297 -0.06(-0.98%)
Nov 23, 2009 6.284 6.341 6.097 6.154 9,632,675 -0.07(-1.05%)
Nov 20, 2009 6.041 6.224 5.996 6.219 11,220,302 +0.17(+2.82%)
Nov 19, 2009 6.025 6.170 5.863 6.048 30,827,712 -0.57(-8.58%)
Nov 18, 2009 6.768 6.820 6.542 6.615 10,112,064 -0.20(-2.98%)
Nov 17, 2009 6.763 6.885 6.710 6.819 8,723,620 +0.07(+1.11%)
Nov 16, 2009 6.571 6.781 6.554 6.744 7,197,144 +0.24(+3.67%)
Nov 13, 2009 6.628 6.755 6.398 6.505 11,738,952 -0.27(-3.94%)
Nov 12, 2009 6.869 6.885 6.752 6.771 6,578,869 -0.11(-1.65%)
Nov 11, 2009 6.854 6.892 6.815 6.885 4,589,642 +0.09(+1.34%)
Nov 10, 2009 6.788 6.828 6.739 6.794 3,430,999 -0.03(-0.50%)
Nov 09, 2009 6.684 6.898 6.669 6.828 6,827,061 +0.21(+3.24%)
Nov 06, 2009 6.396 6.646 6.379 6.614 8,281,547 +0.17(+2.68%)
Nov 05, 2009 6.376 6.490 6.376 6.441 9,578,714 +0.01(+0.10%)
Nov 04, 2009 6.269 6.461 6.108 6.435 11,275,321 +0.23(+3.75%)
Nov 03, 2009 5.985 6.228 5.967 6.202 12,487,151 +0.07(+1.22%)
Nov 02, 2009 5.863 6.168 5.794 6.128 30,014,112 -0.15(-2.41%)
Oct 30, 2009 6.228 6.318 6.201 6.279 11,857,294 +0.02(+0.34%)
Oct 29, 2009 5.897 6.323 5.897 6.258 13,766,369 +0.40(+6.92%)
Oct 28, 2009 5.853 5.950 5.786 5.853 11,591,424 +0.05(+0.81%)
Oct 27, 2009 6.017 6.064 5.759 5.806 16,464,946 -0.28(-4.57%)
Oct 26, 2009 6.015 6.209 5.955 6.084 10,840,556 +0.00(+0.05%)
Oct 23, 2009 6.087 6.124 5.972 6.080 6,647,531 -0.02(-0.40%)
Oct 22, 2009 6.188 6.206 5.918 6.105 13,506,165 -0.08(-1.26%)
Oct 21, 2009 6.227 6.402 6.178 6.183 7,728,471 -0.14(-2.24%)
Oct 20, 2009 6.274 6.458 6.250 6.324 5,665,047 -0.07(-1.17%)
Oct 19, 2009 6.280 6.440 6.188 6.399 8,650,234 +0.14(+2.31%)
Oct 16, 2009 6.487 6.487 6.219 6.254 12,080,440 -0.21(-3.32%)
Oct 15, 2009 6.503 6.645 6.437 6.469 9,970,509 -0.03(-0.50%)
Oct 14, 2009 6.702 6.744 6.451 6.502 22,003,920 -0.10(-1.53%)
Oct 13, 2009 6.328 6.650 6.259 6.602 40,598,904 +0.37(+5.89%)
Oct 12, 2009 6.518 6.609 5.877 6.235 56,565,732 -0.35(-5.33%)
Oct 09, 2009 6.677 6.719 6.422 6.586 27,135,148 -0.19(-2.83%)
Oct 08, 2009 7.235 7.235 6.736 6.778 19,543,442 -0.45(-6.17%)
Oct 07, 2009 7.232 7.308 7.122 7.223 5,964,358 -0.01(-0.11%)
Oct 06, 2009 7.017 7.277 7.009 7.232 8,868,742 +0.24(+3.44%)
Oct 05, 2009 7.123 7.193 6.945 6.991 14,462,317 -0.15(-2.14%)
Oct 02, 2009 7.154 7.368 7.114 7.144 8,384,684 -0.14(-1.88%)
Oct 01, 2009 7.441 7.589 7.181 7.280 7,604,575 -0.15(-1.97%)
Sep 30, 2009 7.425 7.480 7.155 7.427 8,015,659 +0.05(+0.66%)
Sep 29, 2009 7.194 7.422 7.072 7.378 9,908,853 +0.21(+2.93%)
Sep 28, 2009 7.314 7.326 7.137 7.168 7,204,507 -0.05(-0.63%)
Sep 25, 2009 7.461 7.602 7.181 7.214 12,800,493 -0.26(-3.42%)
Sep 24, 2009 7.641 7.682 7.324 7.469 16,260,739 -0.17(-2.26%)
Sep 23, 2009 7.326 7.885 7.326 7.641 28,246,204 +0.34(+4.68%)
Sep 22, 2009 7.152 7.397 7.137 7.300 14,713,283 +0.18(+2.53%)
Sep 21, 2009 7.363 7.365 7.012 7.119 13,675,312 -0.24(-3.21%)
Sep 18, 2009 7.414 7.414 7.193 7.355 9,678,443 -0.04(-0.51%)
Sep 17, 2009 7.292 7.474 7.162 7.393 11,942,551 +0.18(+2.50%)
Sep 16, 2009 6.970 7.249 6.968 7.212 22,620,744 +0.36(+5.24%)
Sep 15, 2009 6.937 6.967 6.739 6.853 17,182,742 -0.07(-0.99%)
Sep 14, 2009 7.030 7.066 6.908 6.921 9,247,873 -0.14(-2.05%)
Sep 11, 2009 7.248 7.301 7.036 7.066 7,138,453 -0.16(-2.18%)
Sep 10, 2009 7.261 7.380 7.178 7.223 4,860,556 -0.08(-1.16%)
Sep 09, 2009 7.212 7.388 7.175 7.308 8,642,226 +0.12(+1.63%)
Sep 08, 2009 6.991 7.282 6.984 7.191 10,389,171 +0.28(+4.02%)
Sep 04, 2009 6.747 6.921 6.715 6.913 4,170,869 +0.20(+2.90%)
Sep 03, 2009 6.825 6.827 6.689 6.718 10,959,956 -0.02(-0.24%)
Sep 02, 2009 6.682 6.778 6.666 6.734 5,368,915 +0.00(+0.05%)
Sep 01, 2009 6.780 6.980 6.716 6.731 8,435,767 -0.10(-1.41%)
Aug 31, 2009 6.854 6.879 6.648 6.827 8,141,284 -0.01(-0.14%)
Aug 28, 2009 6.989 7.036 6.737 6.836 8,029,068 -0.07(-0.94%)
Aug 27, 2009 6.983 6.986 6.804 6.902 9,130,804 -0.06(-0.86%)
Aug 26, 2009 6.905 6.988 6.869 6.962 7,451,204 +0.04(+0.56%)
Aug 25, 2009 6.905 6.967 6.836 6.923 5,010,931 +0.05(+0.71%)
Aug 24, 2009 6.983 7.053 6.864 6.874 5,762,082 -0.04(-0.52%)
Aug 21, 2009 6.859 6.950 6.776 6.910 11,652,570 +0.12(+1.82%)
Aug 20, 2009 6.737 6.877 6.737 6.786 6,890,052 +0.05(+0.72%)
Aug 19, 2009 6.503 6.815 6.466 6.737 9,511,528 +0.01(+0.15%)
Aug 18, 2009 6.573 6.737 6.490 6.728 12,138,245 +0.19(+2.91%)
Aug 17, 2009 6.484 6.568 6.113 6.537 16,620,076 -0.21(-3.11%)
Aug 14, 2009 6.788 6.991 6.658 6.747 21,054,490 -0.06(-0.81%)
Aug 13, 2009 6.796 7.022 6.544 6.802 53,893,660 -0.78(-10.31%)
Aug 12, 2009 7.318 7.631 7.238 7.584 16,536,831 +0.27(+3.64%)
Aug 11, 2009 7.324 7.622 7.282 7.318 11,623,120 -0.06(-0.77%)
Aug 10, 2009 7.113 7.396 7.098 7.375 11,082,862 +0.26(+3.68%)
Aug 07, 2009 7.217 7.340 7.067 7.113 6,926,760 -0.04(-0.52%)
Aug 06, 2009 7.301 7.326 7.045 7.150 12,488,024 -0.26(-3.53%)
Aug 05, 2009 7.251 7.423 7.035 7.412 13,774,507 +0.05(+0.68%)
Aug 04, 2009 7.451 7.461 7.304 7.362 7,586,491 -0.10(-1.35%)
Aug 03, 2009 7.308 7.591 7.303 7.462 14,345,623 +0.30(+4.18%)
Jul 31, 2009 7.038 7.251 6.997 7.163 10,860,663 +0.20(+2.87%)
Jul 30, 2009 6.832 7.101 6.781 6.963 11,438,490 +0.16(+2.37%)
Jul 29, 2009 6.780 6.825 6.667 6.802 9,239,114 +0.02(+0.34%)
Jul 28, 2009 6.641 6.898 6.571 6.780 12,249,126 +0.08(+1.24%)
Jul 27, 2009 6.885 6.971 6.609 6.697 16,955,634 -0.16(-2.35%)
Jul 24, 2009 6.954 7.023 6.742 6.858 15,971,102 -0.19(-2.74%)
Jul 23, 2009 7.181 7.284 7.010 7.051 18,599,444 -0.04(-0.53%)
Jul 22, 2009 6.745 7.262 6.656 7.088 23,402,544 +0.32(+4.76%)
Jul 21, 2009 6.741 6.814 6.515 6.767 15,364,514 +0.10(+1.56%)
Jul 20, 2009 6.497 6.741 6.430 6.663 14,483,949 +0.29(+4.62%)
Jul 17, 2009 6.380 6.519 6.315 6.368 21,370,084 +0.13(+2.03%)
Jul 16, 2009 6.001 6.266 5.924 6.241 20,134,412 +0.36(+6.17%)
Jul 15, 2009 5.861 6.028 5.815 5.879 16,414,571 +0.12(+2.00%)
Jul 14, 2009 5.723 5.819 5.702 5.763 8,670,741 +0.07(+1.26%)
Jul 13, 2009 5.554 5.723 5.443 5.692 13,250,432 +0.11(+1.98%)
Jul 10, 2009 5.596 5.630 5.468 5.581 5,852,739 +0.01(+0.23%)
Jul 09, 2009 5.359 5.653 5.359 5.568 13,642,916 +0.27(+5.00%)
Jul 08, 2009 5.526 5.655 5.107 5.303 23,092,740 -0.23(-4.17%)
Jul 07, 2009 5.515 5.715 5.472 5.534 15,325,881 +0.02(+0.38%)
Jul 06, 2009 5.351 5.515 5.308 5.513 9,509,560 +0.06(+1.13%)
Jul 02, 2009 5.523 5.567 5.255 5.451 11,504,304 -0.18(-3.18%)
Jul 01, 2009 5.656 5.806 5.450 5.630 17,169,326 -0.09(-1.56%)
Jun 30, 2009 5.737 5.879 5.593 5.720 15,490,883 -0.13(-2.17%)
Jun 29, 2009 6.220 6.233 5.793 5.846 13,404,129 -0.28(-4.56%)
Jun 26, 2009 6.097 6.256 6.051 6.126 10,550,274 +0.03(+0.43%)
Jun 25, 2009 6.019 6.121 5.846 6.100 11,406,758 +0.14(+2.37%)
Jun 24, 2009 5.528 5.998 5.471 5.959 19,423,364 +0.43(+7.79%)
Jun 23, 2009 5.453 5.565 5.380 5.528 10,957,938 +0.03(+0.59%)
Jun 22, 2009 5.749 5.749 5.430 5.495 16,638,436 -0.25(-4.41%)
Jun 19, 2009 5.789 5.872 5.690 5.749 14,383,672 +0.00(+0.03%)
Jun 18, 2009 5.707 5.772 4.102 5.747 11,245,299 +0.04(+0.77%)
Jun 17, 2009 5.716 5.819 5.663 5.703 11,711,587 -0.02(-0.31%)
Jun 16, 2009 5.698 5.807 5.650 5.721 13,591,126 +0.02(+0.43%)
Jun 15, 2009 5.676 5.749 5.537 5.697 13,500,334 -0.12(-1.99%)
Jun 12, 2009 5.928 5.928 5.648 5.812 16,328,736 -0.15(-2.48%)
Jun 11, 2009 5.924 6.113 5.897 5.960 22,140,450 -0.23(-3.78%)
Jun 10, 2009 6.232 6.298 6.056 6.194 13,714,229 -0.02(-0.31%)
Jun 09, 2009 6.007 6.219 6.007 6.214 10,130,892 +0.12(+1.95%)
Jun 08, 2009 5.928 6.263 5.881 6.095 11,631,423 -0.07(-1.19%)
Jun 05, 2009 6.082 6.233 6.045 6.168 13,984,305 +0.10(+1.66%)
Jun 04, 2009 5.907 6.080 5.817 6.067 16,121,343 +0.17(+2.87%)
Jun 03, 2009 5.835 5.902 5.750 5.898 14,320,546 +0.07(+1.28%)
Jun 02, 2009 5.853 5.931 5.739 5.824 9,428,763 +0.00(+0.03%)
Jun 01, 2009 5.763 5.843 5.707 5.822 18,779,828 +0.20(+3.56%)
May 29, 2009 5.643 5.687 5.544 5.622 14,199,375 +0.05(+0.96%)
May 28, 2009 5.259 5.588 5.211 5.568 24,717,942 +0.43(+8.32%)
May 27, 2009 5.272 5.302 5.126 5.141 14,277,651 -0.07(-1.34%)
May 26, 2009 5.407 5.432 5.159 5.211 21,355,708 -0.11(-2.14%)
May 22, 2009 5.203 5.471 5.154 5.324 23,209,088 +0.16(+3.12%)
May 21, 2009 4.754 5.229 4.749 5.164 31,028,050 +0.45(+9.52%)
May 20, 2009 4.920 5.046 4.590 4.715 33,736,664 -0.26(-5.17%)
May 19, 2009 5.043 5.076 4.959 4.972 14,143,224 -0.00(-0.03%)
May 18, 2009 4.993 5.038 4.869 4.973 13,914,186 +0.02(+0.46%)
May 15, 2009 4.923 5.011 4.908 4.951 7,443,392 -0.02(-0.33%)
May 14, 2009 5.037 5.040 4.910 4.967 11,028,605 -0.05(-0.97%)
May 13, 2009 5.043 5.058 4.954 5.016 9,622,655 -0.05(-1.06%)
May 12, 2009 5.066 5.138 5.007 5.069 14,355,545 +0.04(+0.71%)
May 11, 2009 4.866 5.064 4.845 5.033 11,630,851 +0.00(+0.10%)
May 08, 2009 5.090 5.121 4.976 5.029 9,257,149 -0.00(-0.03%)
May 07, 2009 5.287 5.308 4.972 5.030 9,972,318 -0.17(-3.34%)
May 06, 2009 5.120 5.303 5.100 5.204 23,323,906 +0.15(+2.96%)
May 05, 2009 5.032 5.098 4.965 5.055 9,830,910 +0.05(+1.07%)
May 04, 2009 5.007 5.040 4.877 5.001 15,565,978 +0.13(+2.64%)
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.