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

Netease Inc ADR (NQ: NTES )

104.97 +0.76 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2005 2.048 2.059 2.018 2.018 45,179,000 -0.02(-0.90%)
Apr 28, 2005 2.025 2.119 2.002 2.036 100,940,552 +0.01(+0.38%)
Apr 27, 2005 2.104 2.108 1.956 2.029 207,960,448 -0.02(-0.90%)
Apr 26, 2005 2.063 2.108 2.014 2.047 163,711,472 -0.08(-3.99%)
Apr 25, 2005 2.190 2.190 2.111 2.132 71,170,384 -0.03(-1.55%)
Apr 22, 2005 2.166 2.204 2.132 2.166 56,133,560 -0.00(-0.19%)
Apr 21, 2005 2.090 2.179 2.064 2.170 84,219,920 +0.09(+4.12%)
Apr 20, 2005 2.125 2.125 2.073 2.084 56,574,092 -0.01(-0.47%)
Apr 19, 2005 2.051 2.104 2.031 2.094 86,168,048 +0.05(+2.52%)
Apr 18, 2005 2.027 2.112 2.027 2.042 78,385,320 -0.00(-0.04%)
Apr 15, 2005 2.043 2.056 2.028 2.043 56,202,088 -0.00(-0.18%)
Apr 14, 2005 2.084 2.104 2.036 2.047 113,647,456 -0.03(-1.24%)
Apr 13, 2005 2.036 2.094 2.034 2.072 112,423,752 +0.04(+1.85%)
Apr 12, 2005 2.016 2.045 2.011 2.035 72,335,344 +0.01(+0.44%)
Apr 11, 2005 1.995 2.038 1.981 2.026 70,553,640 +0.03(+1.56%)
Apr 08, 2005 2.012 2.042 1.994 1.995 62,624,064 -0.02(-1.07%)
Apr 07, 2005 2.004 2.045 2.004 2.016 89,173,456 +0.00(+0.20%)
Apr 06, 2005 1.989 2.028 1.975 2.012 106,990,528 +0.04(+1.90%)
Apr 05, 2005 1.990 2.000 1.965 1.975 43,377,712 -0.01(-0.37%)
Apr 04, 2005 1.924 1.998 1.910 1.982 74,449,904 +0.05(+2.47%)
Apr 01, 2005 2.006 2.006 1.924 1.934 125,228,552 -0.04(-1.80%)
Mar 31, 2005 1.955 2.001 1.948 1.970 79,540,496 +0.01(+0.75%)
Mar 30, 2005 1.920 1.973 1.913 1.955 72,893,352 +0.04(+2.00%)
Mar 29, 2005 1.920 1.935 1.889 1.917 74,293,264 +0.00(+0.17%)
Mar 28, 2005 1.860 1.940 1.860 1.913 61,713,632 +0.05(+2.92%)
Mar 24, 2005 1.857 1.888 1.855 1.859 45,404,160 +0.00(+0.13%)
Mar 23, 2005 1.847 1.920 1.847 1.857 60,440,984 +0.00(+0.09%)
Mar 22, 2005 1.843 1.878 1.842 1.855 72,139,552 +0.01(+0.40%)
Mar 21, 2005 1.864 1.888 1.827 1.848 84,797,504 -0.01(-0.29%)
Mar 18, 2005 1.841 1.864 1.841 1.853 77,660,888 +0.01(+0.33%)
Mar 17, 2005 1.849 1.867 1.834 1.847 71,072,488 -0.00(-0.11%)
Mar 16, 2005 1.835 1.875 1.811 1.849 58,982,336 +0.02(+1.03%)
Mar 15, 2005 1.807 1.881 1.804 1.830 59,961,296 -0.00(-0.04%)
Mar 14, 2005 1.848 1.848 1.804 1.831 48,115,880 -0.02(-0.99%)
Mar 11, 2005 1.819 1.881 1.819 1.849 48,252,932 -0.00(-0.26%)
Mar 10, 2005 1.839 1.875 1.767 1.854 112,521,648 +0.01(+0.58%)
Mar 09, 2005 1.894 1.931 1.839 1.844 88,948,296 -0.07(-3.61%)
Mar 08, 2005 1.896 1.961 1.884 1.913 77,974,160 +0.02(+1.25%)
Mar 07, 2005 1.872 1.917 1.862 1.889 63,828,184 +0.02(+0.92%)
Mar 04, 2005 1.890 1.890 1.837 1.872 97,768,728 -0.01(-0.63%)
Mar 03, 2005 1.848 1.918 1.836 1.884 103,025,744 +0.03(+1.45%)
Mar 02, 2005 1.781 1.871 1.781 1.857 146,687,360 +0.05(+3.04%)
Mar 01, 2005 1.737 1.828 1.727 1.802 281,548,864 +0.07(+3.89%)
Feb 28, 2005 1.703 1.745 1.694 1.734 56,985,256 +0.03(+1.60%)
Feb 25, 2005 1.697 1.716 1.677 1.707 53,098,784 +0.03(+1.80%)
Feb 24, 2005 1.667 1.694 1.610 1.677 76,094,552 +0.01(+0.42%)
Feb 23, 2005 1.731 1.772 1.667 1.670 184,073,824 +0.01(+0.57%)
Feb 22, 2005 1.701 1.708 1.661 1.661 281,803,392 +0.02(+1.42%)
Feb 18, 2005 1.631 1.655 1.616 1.637 70,857,120 +0.02(+1.44%)
Feb 17, 2005 1.629 1.644 1.604 1.614 53,000,888 +0.00(+0.00%)
Feb 16, 2005 1.656 1.656 1.602 1.614 68,213,928 -0.04(-2.18%)
Feb 15, 2005 1.647 1.671 1.627 1.650 57,102,732 +0.01(+0.80%)
Feb 14, 2005 1.573 1.683 1.547 1.637 102,379,624 +0.05(+3.43%)
Feb 11, 2005 1.577 1.614 1.534 1.583 90,348,208 -0.01(-0.44%)
Feb 10, 2005 1.625 1.643 1.575 1.589 102,203,416 -0.03(-1.62%)
Feb 09, 2005 1.688 1.703 1.585 1.616 107,137,368 -0.07(-4.10%)
Feb 08, 2005 1.583 1.690 1.582 1.685 145,953,136 -0.02(-1.06%)
Feb 07, 2005 1.739 1.757 1.665 1.703 115,634,744 -0.07(-4.19%)
Feb 04, 2005 1.849 1.849 1.761 1.777 83,632,544 -0.01(-0.59%)
Feb 03, 2005 1.806 1.816 1.774 1.788 101,704,144 +0.01(+0.44%)
Feb 02, 2005 1.798 1.814 1.761 1.780 101,283,192 +0.05(+3.17%)
Feb 01, 2005 1.728 1.757 1.708 1.725 63,505,128 +0.00(+0.17%)
Jan 31, 2005 1.696 1.766 1.696 1.722 109,741,408 +0.04(+2.33%)
Jan 28, 2005 1.746 1.781 1.657 1.683 169,536,272 -0.09(-5.22%)
Jan 27, 2005 1.823 1.825 1.745 1.776 99,589,592 -0.04(-2.42%)
Jan 26, 2005 1.811 1.839 1.796 1.820 61,087,100 +0.01(+0.41%)
Jan 25, 2005 1.757 1.831 1.748 1.813 108,008,648 +0.07(+3.84%)
Jan 24, 2005 1.828 1.859 1.688 1.746 157,132,848 -0.09(-5.15%)
Jan 21, 2005 1.951 1.957 1.817 1.840 162,810,816 -0.11(-5.46%)
Jan 20, 2005 2.023 2.059 1.909 1.947 200,765,104 -0.12(-5.63%)
Jan 19, 2005 2.097 2.148 2.053 2.063 69,594,256 -0.02(-1.08%)
Jan 18, 2005 2.059 2.101 2.049 2.085 72,090,608 -0.01(-0.27%)
Jan 14, 2005 2.069 2.121 2.069 2.091 59,364,128 +0.01(+0.63%)
Jan 13, 2005 2.035 2.111 2.035 2.078 70,798,384 +0.03(+1.70%)
Jan 12, 2005 2.044 2.062 1.983 2.043 100,039,912 +0.00(+0.06%)
Jan 11, 2005 2.088 2.109 2.023 2.042 137,553,664 -0.08(-3.63%)
Jan 10, 2005 2.125 2.145 2.087 2.119 65,345,572 -0.00(-0.15%)
Jan 07, 2005 2.105 2.150 2.105 2.122 51,826,136 +0.00(+0.10%)
Jan 06, 2005 2.092 2.133 2.054 2.120 74,792,536 +0.03(+1.23%)
Jan 05, 2005 2.117 2.164 2.092 2.094 82,232,632 -0.02(-1.16%)
Jan 04, 2005 2.147 2.155 2.107 2.119 62,839,436 -0.02(-1.16%)
Jan 03, 2005 2.192 2.198 2.121 2.143 79,325,120 -0.02(-0.87%)
Dec 31, 2004 2.195 2.221 2.150 2.162 71,454,280 -0.04(-1.89%)
Dec 30, 2004 2.220 2.226 2.195 2.204 47,225,024 +0.01(+0.45%)
Dec 29, 2004 2.187 2.231 2.178 2.194 62,487,012 +0.02(+0.81%)
Dec 28, 2004 2.144 2.196 2.107 2.177 55,575,552 +0.05(+2.36%)
Dec 27, 2004 2.085 2.144 2.084 2.126 48,184,408 +0.05(+2.44%)
Dec 23, 2004 2.053 2.078 2.041 2.076 22,036,388 +0.01(+0.32%)
Dec 22, 2004 2.042 2.074 2.017 2.069 71,434,704 +0.01(+0.68%)
Dec 21, 2004 2.017 2.062 1.995 2.055 72,080,816 +0.06(+2.91%)
Dec 20, 2004 2.043 2.059 1.985 1.997 79,129,328 -0.04(-1.99%)
Dec 17, 2004 2.037 2.072 2.034 2.038 53,059,628 -0.01(-0.40%)
Dec 16, 2004 2.114 2.114 2.039 2.046 60,284,352 -0.05(-2.57%)
Dec 15, 2004 2.085 2.153 2.074 2.100 59,383,708 +0.03(+1.36%)
Dec 14, 2004 2.063 2.104 2.053 2.072 53,695,952 +0.00(+0.12%)
Dec 13, 2004 2.104 2.104 2.008 2.069 98,277,784 -0.03(-1.48%)
Dec 10, 2004 2.092 2.169 2.074 2.100 85,306,568 +0.01(+0.67%)
Dec 09, 2004 2.030 2.113 2.007 2.086 105,659,144 +0.03(+1.67%)
Dec 08, 2004 2.059 2.063 2.007 2.052 83,231,168 -0.01(-0.55%)
Dec 07, 2004 2.186 2.227 2.054 2.063 118,620,568 -0.13(-5.98%)
Dec 06, 2004 2.177 2.211 2.145 2.195 42,692,440 +0.02(+1.07%)
Dec 03, 2004 2.197 2.213 2.171 2.171 54,332,276 -0.02(-0.91%)
Dec 02, 2004 2.227 2.278 2.161 2.191 96,300,288 -0.04(-1.69%)
Dec 01, 2004 2.186 2.269 2.186 2.229 148,733,376 +0.07(+3.08%)
Nov 30, 2004 2.141 2.166 2.133 2.162 46,510,384 +0.02(+0.70%)
Nov 29, 2004 2.150 2.192 2.141 2.147 49,809,480 -0.02(-0.87%)
Nov 26, 2004 2.128 2.175 2.125 2.166 23,798,516 +0.01(+0.34%)
Nov 24, 2004 2.146 2.180 2.139 2.159 52,472,252 +0.01(+0.34%)
Nov 23, 2004 2.110 2.175 2.106 2.151 67,313,280 +0.04(+2.13%)
Nov 22, 2004 2.134 2.139 2.033 2.106 74,724,008 -0.04(-1.64%)
Nov 19, 2004 2.182 2.200 2.139 2.141 124,210,432 -0.00(-0.08%)
Nov 18, 2004 2.115 2.153 2.085 2.143 78,189,528 +0.00(+0.21%)
Nov 17, 2004 2.117 2.159 2.111 2.139 108,194,648 +0.02(+0.95%)
Nov 16, 2004 2.097 2.134 2.097 2.119 72,638,824 -0.03(-1.37%)
Nov 15, 2004 2.090 2.183 2.089 2.148 99,912,648 +0.03(+1.21%)
Nov 12, 2004 2.080 2.135 2.077 2.122 116,153,592 +0.03(+1.43%)
Nov 11, 2004 2.063 2.115 2.063 2.092 151,053,520 +0.02(+1.17%)
Nov 10, 2004 2.092 2.108 2.065 2.068 98,620,424 -0.02(-1.13%)
Nov 09, 2004 2.119 2.164 2.088 2.092 175,106,560 -0.03(-1.29%)
Nov 08, 2004 2.073 2.145 2.045 2.119 281,940,448 +0.13(+6.38%)
Nov 05, 2004 2.043 2.059 1.944 1.992 129,907,976 -0.05(-2.52%)
Nov 04, 2004 1.911 2.058 1.859 2.044 285,464,704 +0.05(+2.42%)
Nov 03, 2004 1.975 2.028 1.972 1.996 230,917,056 +0.03(+1.54%)
Nov 02, 2004 1.960 1.976 1.951 1.965 116,104,648 +0.02(+0.92%)
Nov 01, 2004 1.895 1.956 1.870 1.947 164,827,472 +0.05(+2.47%)
Oct 29, 2004 1.834 1.901 1.826 1.900 96,564,608 +0.02(+0.98%)
Oct 28, 2004 1.869 1.909 1.860 1.882 92,648,768 -0.01(-0.52%)
Oct 27, 2004 1.828 1.974 1.814 1.892 527,150,336 +0.22(+13.31%)
Oct 26, 2004 1.619 1.670 1.619 1.670 87,489,648 +0.04(+2.61%)
Oct 25, 2004 1.618 1.645 1.611 1.627 87,832,280 -0.01(-0.45%)
Oct 22, 2004 1.714 1.724 1.622 1.634 100,470,656 -0.06(-3.29%)
Oct 21, 2004 1.694 1.726 1.685 1.690 121,743,456 +0.02(+1.15%)
Oct 20, 2004 1.675 1.678 1.632 1.671 121,792,400 -0.03(-1.73%)
Oct 19, 2004 1.708 1.734 1.673 1.700 89,271,352 +0.02(+0.95%)
Oct 18, 2004 1.653 1.698 1.638 1.684 85,551,304 +0.03(+1.78%)
Oct 15, 2004 1.698 1.721 1.625 1.655 122,957,368 -0.04(-2.34%)
Oct 14, 2004 1.748 1.757 1.670 1.694 191,053,808 -0.05(-2.77%)
Oct 13, 2004 1.785 1.802 1.721 1.743 214,871,904 +0.01(+0.52%)
Oct 12, 2004 1.657 1.750 1.653 1.734 197,818,432 +0.06(+3.49%)
Oct 11, 2004 1.622 1.701 1.610 1.675 168,743,312 +0.08(+4.91%)
Oct 08, 2004 1.639 1.662 1.576 1.597 73,989,792 -0.05(-3.24%)
Oct 07, 2004 1.674 1.716 1.636 1.650 180,931,376 -0.01(-0.86%)
Oct 06, 2004 1.596 1.673 1.572 1.665 123,838,424 +0.07(+4.25%)
Oct 05, 2004 1.594 1.629 1.580 1.597 59,589,288 -0.00(-0.05%)
Oct 04, 2004 1.594 1.633 1.585 1.598 85,619,832 +0.03(+2.20%)
Oct 01, 2004 1.569 1.591 1.508 1.563 94,919,952 +0.01(+0.84%)
Sep 30, 2004 1.549 1.588 1.522 1.550 59,794,872 +0.01(+0.80%)
Sep 29, 2004 1.495 1.578 1.487 1.538 110,847,632 +0.05(+3.12%)
Sep 28, 2004 1.490 1.505 1.462 1.491 101,625,824 +0.01(+0.58%)
Sep 27, 2004 1.548 1.565 1.470 1.483 130,700,936 -0.08(-4.92%)
Sep 24, 2004 1.549 1.598 1.549 1.560 80,421,560 +0.00(+0.05%)
Sep 23, 2004 1.561 1.576 1.542 1.559 95,380,064 +0.01(+0.69%)
Sep 22, 2004 1.576 1.621 1.542 1.548 105,522,088 -0.04(-2.57%)
Sep 21, 2004 1.617 1.626 1.583 1.589 88,928,720 -0.01(-0.33%)
Sep 20, 2004 1.582 1.645 1.552 1.594 184,935,312 +0.00(+0.08%)
Sep 17, 2004 1.594 1.634 1.569 1.593 115,497,688 -0.00(-0.05%)
Sep 16, 2004 1.576 1.674 1.576 1.594 160,412,368 +0.02(+1.59%)
Sep 15, 2004 1.579 1.638 1.548 1.569 159,188,672 -0.04(-2.29%)
Sep 14, 2004 1.460 1.614 1.451 1.606 284,338,912 +0.14(+9.32%)
Sep 13, 2004 1.447 1.511 1.444 1.469 93,275,296 +0.02(+1.24%)
Sep 10, 2004 1.399 1.461 1.397 1.451 100,167,176 +0.06(+4.47%)
Sep 09, 2004 1.423 1.437 1.359 1.389 212,933,568 -0.07(-4.98%)
Sep 08, 2004 1.442 1.491 1.438 1.462 71,199,752 +0.01(+0.53%)
Sep 07, 2004 1.455 1.490 1.447 1.454 69,261,416 -0.00(-0.25%)
Sep 03, 2004 1.499 1.511 1.444 1.457 53,872,164 -0.05(-3.02%)
Sep 02, 2004 1.471 1.511 1.462 1.503 49,740,952 +0.03(+2.22%)
Sep 01, 2004 1.460 1.487 1.451 1.470 86,706,480 +0.01(+0.62%)
Aug 31, 2004 1.464 1.490 1.447 1.461 73,343,680 -0.00(-0.20%)
Aug 30, 2004 1.475 1.502 1.461 1.464 69,613,840 -0.01(-0.72%)
Aug 27, 2004 1.471 1.481 1.446 1.475 49,662,636 +0.01(+0.70%)
Aug 26, 2004 1.433 1.500 1.431 1.464 116,271,064 -0.02(-1.13%)
Aug 25, 2004 1.369 1.495 1.368 1.481 155,938,528 +0.13(+9.78%)
Aug 24, 2004 1.377 1.392 1.344 1.349 38,169,648 -0.02(-1.67%)
Aug 23, 2004 1.399 1.419 1.361 1.372 69,809,632 -0.02(-1.09%)
Aug 20, 2004 1.365 1.399 1.361 1.387 56,887,360 +0.02(+1.65%)
Aug 19, 2004 1.386 1.403 1.332 1.365 106,912,208 +1.03(+308.69%)
Aug 17, 2004 0.3252 0.3346 0.3235 0.3339 16,519,948 +0.01(+3.06%)
Aug 16, 2004 0.3068 0.3253 0.3046 0.3240 35,851,960 +0.02(+5.70%)
Aug 13, 2004 0.3125 0.3186 0.2875 0.3065 94,518,576 -0.01(-4.00%)
Aug 12, 2004 0.3259 0.3355 0.3189 0.3193 22,410,840 -0.01(-2.19%)
Aug 11, 2004 0.3167 0.3330 0.3098 0.3265 32,844,104 +0.00(+0.16%)
Aug 10, 2004 0.3234 0.3453 0.3116 0.3260 56,982,808 +0.01(+2.04%)
Aug 09, 2004 0.3300 0.3358 0.3181 0.3194 17,039,922 -0.01(-2.03%)
Aug 06, 2004 0.3249 0.3412 0.3183 0.3261 26,248,362 -0.01(-1.60%)
Aug 05, 2004 0.3355 0.3417 0.3291 0.3314 23,233,166 -0.00(-0.76%)
Aug 04, 2004 0.3386 0.3521 0.3339 0.3339 37,413,400 -0.01(-2.10%)
Aug 03, 2004 0.3717 0.3723 0.3411 0.3411 98,967,952 -0.05(-12.27%)
Aug 02, 2004 0.3751 0.3908 0.3729 0.3888 40,134,908 +0.01(+2.17%)
Jul 30, 2004 0.3853 0.3905 0.3745 0.3805 29,824,014 -0.00(-0.90%)
Jul 29, 2004 0.3830 0.3899 0.3754 0.3840 60,299,036 +0.02(+5.56%)
Jul 28, 2004 0.3385 0.3688 0.3381 0.3638 75,245,304 +0.03(+7.88%)
Jul 27, 2004 0.3366 0.3431 0.3252 0.3372 43,020,392 +0.00(+0.30%)
Jul 26, 2004 0.3403 0.3490 0.3274 0.3362 29,060,424 -0.00(-1.44%)
Jul 23, 2004 0.3417 0.3528 0.3337 0.3411 40,979,260 -0.00(-0.83%)
Jul 22, 2004 0.3277 0.3499 0.3131 0.3439 43,737,480 +0.01(+4.37%)
Jul 21, 2004 0.3386 0.3473 0.3295 0.3295 42,369,384 -0.01(-1.53%)
Jul 20, 2004 0.3280 0.3470 0.3241 0.3346 43,436,452 +0.01(+2.28%)
Jul 19, 2004 0.3330 0.3429 0.3126 0.3272 55,374,868 -0.00(-1.26%)
Jul 16, 2004 0.3492 0.3537 0.3281 0.3314 36,693,864 -0.02(-4.98%)
Jul 15, 2004 0.3536 0.3567 0.3455 0.3487 22,320,286 -0.00(-0.96%)
Jul 14, 2004 0.3345 0.3575 0.3287 0.3521 45,636,664 +0.02(+4.45%)
Jul 13, 2004 0.3476 0.3499 0.3326 0.3371 20,411,314 -0.01(-2.02%)
Jul 12, 2004 0.3371 0.3450 0.3346 0.3440 20,570,396 +0.00(+0.90%)
Jul 09, 2004 0.3472 0.3472 0.3310 0.3410 25,284,086 +0.00(+1.15%)
Jul 08, 2004 0.3372 0.3512 0.3369 0.3371 61,104,228 -0.00(-0.84%)
Jul 07, 2004 0.3332 0.3453 0.3087 0.3400 214,962,464 -0.05(-11.75%)
Jul 06, 2004 0.3979 0.3982 0.3800 0.3852 45,876,508 -0.01(-2.96%)
Jul 02, 2004 0.4014 0.4053 0.3914 0.3970 28,544,024 -0.01(-1.32%)
Jul 01, 2004 0.4152 0.4211 0.3906 0.4023 77,805,288 -0.02(-4.74%)
Jun 30, 2004 0.4386 0.4402 0.4144 0.4223 53,448,764 -0.01(-3.25%)
Jun 29, 2004 0.4400 0.4494 0.4322 0.4365 22,866,056 -0.00(-0.63%)
Jun 28, 2004 0.4374 0.4550 0.4372 0.4392 30,237,624 +0.00(+0.49%)
Jun 25, 2004 0.4403 0.4458 0.4341 0.4371 22,391,260 -0.00(-0.19%)
Jun 24, 2004 0.4337 0.4482 0.4330 0.4379 26,963,004 +0.01(+1.16%)
Jun 23, 2004 0.4310 0.4392 0.4257 0.4329 33,566,088 +0.00(+0.90%)
Jun 22, 2004 0.4117 0.4372 0.4117 0.4290 28,235,652 +0.01(+3.07%)
Jun 21, 2004 0.4244 0.4262 0.4127 0.4163 27,476,958 -0.01(-1.21%)
Jun 18, 2004 0.4331 0.4419 0.4178 0.4214 40,874,024 -0.01(-2.57%)
Jun 17, 2004 0.4439 0.4440 0.4316 0.4325 23,039,822 -0.01(-2.53%)
Jun 16, 2004 0.4394 0.4505 0.4372 0.4437 26,921,398 +0.00(+0.53%)
Jun 15, 2004 0.4495 0.4502 0.4366 0.4414 54,902,520 -0.01(-2.22%)
Jun 14, 2004 0.4607 0.4630 0.4443 0.4514 26,228,784 -0.02(-3.30%)
Jun 10, 2004 0.4649 0.4734 0.4537 0.4668 24,894,950 +0.00(+0.29%)
Jun 09, 2004 0.4760 0.4852 0.4601 0.4655 26,840,634 -0.02(-3.41%)
Jun 08, 2004 0.4775 0.4886 0.4752 0.4819 23,651,672 -0.00(-0.49%)
Jun 07, 2004 0.4812 0.4957 0.4660 0.4843 48,052,248 +0.01(+1.76%)
Jun 04, 2004 0.4731 0.4859 0.4679 0.4759 34,505,888 +0.01(+3.19%)
Jun 03, 2004 0.4700 0.4830 0.4581 0.4612 41,138,344 -0.01(-2.69%)
Jun 02, 2004 0.4904 0.4995 0.4699 0.4740 100,847,552 -0.02(-4.15%)
Jun 01, 2004 0.4574 0.4998 0.4564 0.4945 87,761,312 +0.03(+7.46%)
May 28, 2004 0.4391 0.4619 0.4382 0.4602 52,403,724 +0.02(+4.52%)
May 27, 2004 0.4433 0.4521 0.4295 0.4403 41,547,060 -0.00(-0.58%)
May 26, 2004 0.4418 0.4497 0.4296 0.4428 51,953,404 +0.00(+0.14%)
May 25, 2004 0.4137 0.4533 0.4117 0.4422 75,485,152 +0.03(+6.60%)
May 24, 2004 0.4083 0.4218 0.4071 0.4148 43,835,376 +0.02(+3.99%)
May 21, 2004 0.3991 0.4037 0.3953 0.3989 17,173,404 +0.00(+0.46%)
May 20, 2004 0.3989 0.4073 0.3935 0.3971 23,482,800 -0.00(-0.28%)
May 19, 2004 0.4026 0.4180 0.3981 0.3982 45,100,684 +0.00(+0.57%)
May 18, 2004 0.3937 0.3974 0.3831 0.3959 33,776,564 +0.01(+1.89%)
May 17, 2004 0.3713 0.3933 0.3680 0.3886 42,895,576 +0.01(+1.87%)
May 14, 2004 0.4050 0.4050 0.3795 0.3814 38,637,100 -0.02(-5.75%)
May 13, 2004 0.3992 0.4172 0.3941 0.4047 64,699,460 +0.00(+0.74%)
May 12, 2004 0.3989 0.4035 0.3787 0.4018 43,698,324 +0.00(+0.38%)
May 11, 2004 0.3870 0.4076 0.3841 0.4002 52,641,120 +0.02(+5.35%)
May 10, 2004 0.3816 0.3901 0.3649 0.3799 55,705,264 -0.01(-3.02%)
May 07, 2004 0.4067 0.4204 0.3903 0.3917 45,918,116 -0.02(-4.15%)
May 06, 2004 0.4014 0.4121 0.3953 0.4087 49,696,900 +0.00(+0.40%)
May 05, 2004 0.4281 0.4290 0.4068 0.4071 52,359,672 -0.02(-4.60%)
May 04, 2004 0.4278 0.4348 0.4163 0.4267 47,961,692 +0.00(+0.41%)
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.