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 -0.25 (-0.27%)
Official Closing 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 28, 2006 3.479 3.547 3.479 3.525 5,439,876 +0.02(+0.51%)
Apr 27, 2006 3.739 3.739 3.391 3.507 25,364,562 -0.20(-5.27%)
Apr 26, 2006 3.765 3.778 3.660 3.702 4,426,345 -0.01(-0.26%)
Apr 25, 2006 3.803 3.811 3.674 3.712 5,488,807 -0.02(-0.65%)
Apr 24, 2006 3.674 3.804 3.582 3.736 13,802,763 +0.06(+1.64%)
Apr 21, 2006 3.704 3.739 3.661 3.676 6,657,408 -0.03(-0.76%)
Apr 20, 2006 3.739 3.780 3.691 3.704 5,703,375 -0.04(-1.07%)
Apr 19, 2006 3.834 3.835 3.707 3.744 7,981,277 -0.03(-0.73%)
Apr 18, 2006 3.765 3.804 3.738 3.772 6,851,095 +0.04(+0.96%)
Apr 17, 2006 3.856 3.894 3.715 3.736 8,128,002 -0.10(-2.63%)
Apr 13, 2006 3.835 3.886 3.812 3.837 7,243,886 +0.01(+0.21%)
Apr 12, 2006 3.770 3.873 3.770 3.829 10,735,882 +0.06(+1.55%)
Apr 11, 2006 3.765 3.825 3.666 3.770 18,518,326 -0.00(-0.09%)
Apr 10, 2006 3.783 3.793 3.707 3.773 10,687,321 +0.06(+1.62%)
Apr 07, 2006 3.809 3.821 3.674 3.713 8,584,837 -0.03(-0.78%)
Apr 06, 2006 3.832 3.845 3.725 3.743 9,136,021 -0.03(-0.78%)
Apr 05, 2006 3.869 3.869 3.723 3.772 13,085,627 -0.08(-1.99%)
Apr 04, 2006 3.969 4.056 3.801 3.848 12,820,246 -0.14(-3.51%)
Apr 03, 2006 4.021 4.105 3.934 3.988 10,740,016 -0.00(-0.04%)
Mar 31, 2006 4.144 4.144 3.903 3.990 21,012,494 -0.04(-1.05%)
Mar 30, 2006 4.011 4.064 3.934 4.032 16,560,868 +0.14(+3.59%)
Mar 29, 2006 3.832 3.983 3.744 3.892 16,027,731 +0.13(+3.46%)
Mar 28, 2006 3.821 3.866 3.705 3.762 10,485,589 +2.82(+298.92%)
Mar 27, 2006 0.9196 0.9551 0.9150 0.9430 27,504,442 +0.03(+3.12%)
Mar 24, 2006 0.9334 0.9371 0.9074 0.9145 18,012,904 -0.02(-1.93%)
Mar 23, 2006 0.9343 0.9458 0.9259 0.9325 8,195,490 -0.01(-0.55%)
Mar 22, 2006 0.9299 0.9470 0.9206 0.9377 14,644,117 -0.00(-0.24%)
Mar 21, 2006 0.9714 0.9800 0.9282 0.9399 27,586,348 -0.04(-3.83%)
Mar 20, 2006 0.9328 0.9932 0.9308 0.9773 41,642,316 +0.06(+6.87%)
Mar 17, 2006 0.9170 0.9245 0.9012 0.9145 16,589,679 -0.01(-0.97%)
Mar 16, 2006 0.9488 0.9588 0.9172 0.9234 17,955,552 -0.03(-2.66%)
Mar 15, 2006 0.8922 0.9505 0.8903 0.9487 41,254,560 +0.06(+6.80%)
Mar 14, 2006 0.8708 0.8890 0.8708 0.8883 15,770,228 +0.01(+1.51%)
Mar 13, 2006 0.8677 0.8913 0.8668 0.8751 18,579,354 +0.00(+0.37%)
Mar 10, 2006 0.8670 0.8838 0.8562 0.8718 12,276,922 +0.00(+0.47%)
Mar 09, 2006 0.8593 0.8760 0.8551 0.8678 10,933,118 -0.00(-0.42%)
Mar 08, 2006 0.8373 0.8767 0.8373 0.8714 19,693,780 +0.02(+1.76%)
Mar 07, 2006 0.8551 0.8682 0.8373 0.8564 18,246,860 -0.00(-0.58%)
Mar 06, 2006 0.8739 0.8859 0.8612 0.8614 13,064,536 -0.02(-1.85%)
Mar 03, 2006 0.8906 0.8915 0.8741 0.8776 13,746,575 -0.02(-1.87%)
Mar 02, 2006 0.8947 0.9113 0.8943 0.8944 11,560,734 -0.01(-0.67%)
Mar 01, 2006 0.8764 0.9157 0.8764 0.9004 18,233,476 +0.01(+1.21%)
Feb 28, 2006 0.9010 0.8982 0.8713 0.8896 26,994,384 -0.01(-1.26%)
Feb 27, 2006 0.8749 0.9264 0.8720 0.9010 38,510,584 +0.03(+2.98%)
Feb 24, 2006 0.8642 0.8881 0.8510 0.8749 140,844,592 +0.11(+14.04%)
Feb 23, 2006 0.7434 0.7755 0.7323 0.7672 74,439,088 +0.03(+3.59%)
Feb 22, 2006 0.7722 0.7841 0.7396 0.7405 32,023,820 -0.02(-2.71%)
Feb 21, 2006 0.7428 0.7742 0.7282 0.7612 23,988,132 +0.03(+3.90%)
Feb 17, 2006 0.7225 0.7433 0.7166 0.7326 10,206,226 -2.15(-74.56%)
Feb 16, 2006 2.874 2.894 2.865 2.880 33,667,692 -0.00(-0.10%)
Feb 15, 2006 2.886 2.914 2.859 2.883 35,321,060 +0.02(+0.54%)
Feb 14, 2006 2.916 2.916 2.863 2.867 32,132,422 -0.04(-1.23%)
Feb 13, 2006 2.928 2.928 2.855 2.903 38,617,956 -0.03(-1.00%)
Feb 10, 2006 2.916 2.947 2.891 2.932 50,565,508 +0.01(+0.19%)
Feb 09, 2006 2.922 2.939 2.895 2.927 42,141,204 +0.02(+0.67%)
Feb 08, 2006 2.930 2.935 2.870 2.907 39,267,492 -0.02(-0.83%)
Feb 07, 2006 2.955 3.009 2.921 2.932 57,680,896 -0.00(-0.15%)
Feb 06, 2006 2.879 2.961 2.879 2.936 46,215,576 +0.06(+1.98%)
Feb 03, 2006 2.975 2.975 2.848 2.879 70,730,696 -0.08(-2.83%)
Feb 02, 2006 2.967 3.046 2.923 2.963 59,629,508 -0.03(-1.07%)
Feb 01, 2006 2.865 3.023 2.837 2.995 98,680,488 +0.09(+3.21%)
Jan 31, 2006 2.913 2.964 2.855 2.902 63,133,072 -0.00(-0.06%)
Jan 30, 2006 2.891 2.942 2.871 2.904 55,899,588 +0.03(+1.20%)
Jan 27, 2006 2.854 2.920 2.828 2.869 60,406,984 +0.04(+1.42%)
Jan 26, 2006 2.861 2.874 2.804 2.829 40,261,480 +0.00(+0.16%)
Jan 25, 2006 2.802 2.915 2.789 2.824 73,368,208 +0.04(+1.34%)
Jan 24, 2006 2.772 2.864 2.725 2.787 68,910,024 +0.01(+0.29%)
Jan 23, 2006 2.803 2.804 2.735 2.779 89,783,792 -0.00(-0.06%)
Jan 20, 2006 2.821 2.865 2.764 2.780 68,290,008 -0.04(-1.43%)
Jan 19, 2006 2.813 2.916 2.805 2.821 108,305,448 +0.04(+1.48%)
Jan 18, 2006 2.731 2.798 2.726 2.780 85,374,808 -0.01(-0.44%)
Jan 17, 2006 2.707 2.853 2.692 2.792 124,878,496 +0.09(+3.28%)
Jan 13, 2006 2.683 2.739 2.667 2.703 63,694,036 +0.02(+0.73%)
Jan 12, 2006 2.791 2.818 2.662 2.684 94,428,968 -0.06(-2.11%)
Jan 11, 2006 2.827 2.876 2.728 2.741 155,839,792 -0.08(-2.75%)
Jan 10, 2006 2.715 2.824 2.663 2.819 199,545,776 +0.10(+3.51%)
Jan 09, 2006 2.401 2.756 2.398 2.724 301,414,912 +0.33(+13.81%)
Jan 06, 2006 2.335 2.439 2.335 2.393 108,384,184 +0.07(+3.05%)
Jan 05, 2006 2.372 2.386 2.320 2.322 51,874,424 -0.04(-1.65%)
Jan 04, 2006 2.300 2.380 2.300 2.361 94,340,400 +0.06(+2.69%)
Jan 03, 2006 2.304 2.378 2.287 2.300 79,942,312 +0.02(+0.75%)
Dec 30, 2005 2.296 2.323 2.274 2.283 34,238,496 -0.03(-1.13%)
Dec 29, 2005 2.325 2.327 2.276 2.309 38,312,868 -0.02(-0.75%)
Dec 28, 2005 2.373 2.374 2.321 2.326 46,304,148 -0.03(-1.38%)
Dec 27, 2005 2.335 2.368 2.333 2.359 64,166,428 +0.02(+0.73%)
Dec 23, 2005 2.376 2.376 2.328 2.342 18,777,538 -0.02(-0.76%)
Dec 22, 2005 2.362 2.390 2.348 2.359 25,400,852 +0.02(+0.83%)
Dec 21, 2005 2.349 2.366 2.328 2.340 20,637,576 +0.00(+0.00%)
Dec 20, 2005 2.343 2.368 2.318 2.340 30,941,602 -0.00(-0.17%)
Dec 19, 2005 2.359 2.406 2.337 2.344 85,994,824 +0.01(+0.38%)
Dec 16, 2005 2.298 2.378 2.282 2.335 56,864,052 +0.04(+1.90%)
Dec 15, 2005 2.317 2.317 2.283 2.292 48,567,688 -0.03(-1.09%)
Dec 14, 2005 2.319 2.325 2.292 2.317 34,897,876 -0.01(-0.51%)
Dec 13, 2005 2.368 2.368 2.296 2.329 56,165,308 -0.03(-1.14%)
Dec 12, 2005 2.355 2.387 2.350 2.355 52,061,412 +0.00(+0.05%)
Dec 09, 2005 2.343 2.389 2.333 2.354 45,772,708 +0.01(+0.49%)
Dec 08, 2005 2.361 2.372 2.320 2.343 66,331,552 +0.03(+1.19%)
Dec 07, 2005 2.306 2.326 2.269 2.315 45,802,232 +0.01(+0.30%)
Dec 06, 2005 2.332 2.360 2.287 2.308 57,060,884 -0.02(-0.79%)
Dec 05, 2005 2.383 2.387 2.317 2.326 61,381,292 -0.07(-3.07%)
Dec 02, 2005 2.361 2.414 2.361 2.400 70,337,032 +0.04(+1.74%)
Dec 01, 2005 2.338 2.407 2.331 2.359 77,452,424 +0.04(+1.86%)
Nov 30, 2005 2.331 2.333 2.242 2.316 183,533,696 -0.02(-0.70%)
Nov 29, 2005 2.398 2.405 2.317 2.332 137,416,544 -0.05(-2.17%)
Nov 28, 2005 2.461 2.461 2.285 2.384 232,317,904 -0.10(-3.85%)
Nov 25, 2005 2.500 2.519 2.479 2.479 31,246,688 +0.01(+0.41%)
Nov 23, 2005 2.460 2.518 2.455 2.469 62,591,792 +0.01(+0.31%)
Nov 22, 2005 2.463 2.483 2.443 2.461 60,151,108 -0.01(-0.39%)
Nov 21, 2005 2.475 2.511 2.439 2.471 87,510,408 +0.03(+1.16%)
Nov 18, 2005 2.459 2.478 2.439 2.443 58,753,616 -0.02(-0.74%)
Nov 17, 2005 2.418 2.495 2.412 2.461 120,686,032 +0.08(+3.20%)
Nov 16, 2005 2.361 2.418 2.334 2.385 116,887,216 +0.06(+2.39%)
Nov 15, 2005 2.496 2.500 2.323 2.329 184,941,024 -0.17(-6.74%)
Nov 14, 2005 2.524 2.561 2.481 2.497 61,902,888 -0.03(-1.38%)
Nov 11, 2005 2.540 2.596 2.520 2.532 111,120,112 +0.02(+0.81%)
Nov 10, 2005 2.432 2.557 2.431 2.512 168,407,344 +0.07(+2.88%)
Nov 09, 2005 2.520 2.552 2.429 2.442 282,981,824 -0.07(-2.94%)
Nov 08, 2005 2.535 2.591 2.473 2.515 1,112,460,800 -0.71(-21.90%)
Nov 07, 2005 3.339 3.454 3.183 3.221 455,404,480 -0.08(-2.53%)
Nov 04, 2005 3.412 3.473 3.293 3.304 123,087,352 -0.11(-3.34%)
Nov 03, 2005 3.385 3.491 3.383 3.419 123,490,848 +0.04(+1.05%)
Nov 02, 2005 3.361 3.494 3.326 3.383 140,802,016 +0.02(+0.49%)
Nov 01, 2005 3.087 3.407 3.081 3.367 234,984,944 +0.27(+8.60%)
Oct 31, 2005 3.198 3.205 3.064 3.100 87,500,568 -0.05(-1.71%)
Oct 28, 2005 3.124 3.191 3.113 3.154 65,957,576 +0.04(+1.21%)
Oct 27, 2005 3.191 3.210 3.079 3.116 94,822,632 -0.11(-3.55%)
Oct 26, 2005 3.325 3.455 3.215 3.231 131,836,424 -0.08(-2.33%)
Oct 25, 2005 3.273 3.400 3.272 3.308 103,463,448 -0.04(-1.23%)
Oct 24, 2005 3.156 3.359 3.091 3.349 169,627,696 +0.26(+8.28%)
Oct 21, 2005 3.082 3.116 3.021 3.093 117,339,928 +0.10(+3.48%)
Oct 20, 2005 3.191 3.191 2.967 2.989 153,507,360 -0.20(-6.19%)
Oct 19, 2005 3.093 3.231 3.076 3.186 102,193,896 +0.06(+1.81%)
Oct 18, 2005 3.247 3.261 3.111 3.130 68,713,192 -0.13(-3.95%)
Oct 17, 2005 3.245 3.339 3.203 3.258 88,100,904 +0.03(+0.94%)
Oct 14, 2005 3.286 3.304 3.157 3.228 102,892,640 +0.03(+0.85%)
Oct 13, 2005 3.242 3.260 3.065 3.201 134,739,664 -0.04(-1.25%)
Oct 12, 2005 3.331 3.349 3.150 3.241 172,029,008 -0.06(-1.81%)
Oct 11, 2005 3.455 3.470 3.262 3.301 140,260,720 -0.15(-4.42%)
Oct 10, 2005 3.407 3.494 3.364 3.454 93,533,392 +0.07(+1.93%)
Oct 07, 2005 3.435 3.515 3.339 3.389 97,922,696 -0.03(-0.81%)
Oct 06, 2005 3.628 3.648 3.305 3.416 215,174,048 -0.21(-5.85%)
Oct 05, 2005 3.758 3.880 3.625 3.628 203,502,064 -0.10(-2.62%)
Oct 04, 2005 3.682 3.812 3.670 3.726 117,999,304 +0.08(+2.21%)
Oct 03, 2005 3.640 3.723 3.630 3.645 64,451,832 -0.01(-0.36%)
Sep 30, 2005 3.762 3.794 3.657 3.658 81,074,088 -0.07(-1.89%)
Sep 29, 2005 3.577 3.760 3.531 3.729 170,149,296 +0.18(+5.04%)
Sep 28, 2005 3.588 3.638 3.526 3.550 111,257,896 -0.03(-0.72%)
Sep 27, 2005 3.730 3.902 3.558 3.575 380,058,144 -0.15(-4.13%)
Sep 26, 2005 3.381 3.740 3.353 3.730 244,787,056 +0.37(+10.86%)
Sep 23, 2005 3.394 3.394 3.333 3.364 24,800,522 -0.00(-0.12%)
Sep 22, 2005 3.373 3.430 3.345 3.368 85,473,224 +0.02(+0.53%)
Sep 21, 2005 3.176 3.393 3.170 3.350 209,249,472 +0.18(+5.53%)
Sep 20, 2005 3.416 3.560 3.148 3.175 223,696,768 -0.26(-7.61%)
Sep 19, 2005 3.443 3.469 3.359 3.436 99,467,808 +0.02(+0.55%)
Sep 16, 2005 3.403 3.445 3.366 3.417 73,919,328 +0.04(+1.17%)
Sep 15, 2005 3.410 3.427 3.369 3.378 77,344,168 -0.04(-1.06%)
Sep 14, 2005 3.367 3.493 3.363 3.414 162,807,552 -0.04(-1.23%)
Sep 13, 2005 3.366 3.520 3.333 3.457 208,905,024 +0.05(+1.55%)
Sep 12, 2005 3.191 3.445 3.184 3.404 335,102,272 +0.28(+8.96%)
Sep 09, 2005 3.059 3.146 3.059 3.124 97,410,936 +0.05(+1.56%)
Sep 08, 2005 3.033 3.096 3.008 3.076 70,317,352 -0.00(-0.16%)
Sep 07, 2005 2.946 3.112 2.928 3.081 151,480,016 +0.13(+4.41%)
Sep 06, 2005 2.918 2.985 2.916 2.951 28,117,100 +0.01(+0.48%)
Sep 02, 2005 2.940 2.969 2.926 2.937 15,136,191 -0.02(-0.63%)
Sep 01, 2005 2.974 2.983 2.942 2.955 31,630,506 +0.00(+0.06%)
Aug 31, 2005 2.959 3.002 2.929 2.954 82,904,600 +0.01(+0.39%)
Aug 30, 2005 2.911 2.959 2.895 2.942 40,074,492 +0.03(+0.88%)
Aug 29, 2005 2.887 2.951 2.880 2.917 35,488,364 +0.01(+0.49%)
Aug 26, 2005 2.886 2.963 2.861 2.902 44,916,500 +0.00(+0.08%)
Aug 25, 2005 2.904 2.950 2.886 2.900 39,887,504 +0.00(+0.01%)
Aug 24, 2005 2.894 2.937 2.850 2.900 104,427,912 -0.03(-1.08%)
Aug 23, 2005 2.947 2.975 2.897 2.931 44,335,852 -0.04(-1.50%)
Aug 22, 2005 2.888 2.989 2.886 2.976 51,067,424 +0.04(+1.43%)
Aug 19, 2005 2.943 3.004 2.874 2.934 82,638,880 -0.06(-1.98%)
Aug 18, 2005 3.046 3.049 2.988 2.993 63,379,112 -0.06(-1.87%)
Aug 17, 2005 3.073 3.097 3.031 3.050 49,453,420 -0.03(-0.85%)
Aug 16, 2005 3.170 3.210 3.042 3.076 108,502,280 -0.06(-1.96%)
Aug 15, 2005 3.146 3.203 3.100 3.138 97,883,328 -0.01(-0.19%)
Aug 12, 2005 3.052 3.189 3.048 3.144 234,305,872 +0.07(+2.22%)
Aug 11, 2005 2.989 3.150 2.955 3.076 103,935,840 +0.10(+3.39%)
Aug 10, 2005 2.979 3.002 2.947 2.975 80,542,648 -0.01(-0.19%)
Aug 09, 2005 3.008 3.044 2.949 2.980 110,834,712 -0.02(-0.57%)
Aug 08, 2005 3.129 3.185 2.987 2.998 174,892,880 -0.09(-2.78%)
Aug 05, 2005 3.000 3.307 2.944 3.083 274,360,704 +0.10(+3.38%)
Aug 04, 2005 2.966 3.084 2.941 2.982 191,505,296 +0.04(+1.20%)
Aug 03, 2005 3.008 3.043 2.872 2.947 789,817,856 +0.52(+21.46%)
Aug 02, 2005 2.459 2.459 2.418 2.426 92,657,504 -0.03(-1.31%)
Aug 01, 2005 2.385 2.479 2.383 2.459 66,754,736 +0.07(+2.82%)
Jul 29, 2005 2.386 2.408 2.365 2.391 28,107,258 +0.00(+0.19%)
Jul 28, 2005 2.342 2.439 2.321 2.387 48,734,992 +0.04(+1.59%)
Jul 27, 2005 2.327 2.367 2.294 2.349 40,989,752 +0.03(+1.12%)
Jul 26, 2005 2.357 2.374 2.286 2.323 48,016,564 -0.03(-1.35%)
Jul 25, 2005 2.318 2.376 2.313 2.355 48,872,772 +0.04(+1.54%)
Jul 22, 2005 2.311 2.327 2.285 2.319 25,656,730 +0.01(+0.63%)
Jul 21, 2005 2.243 2.347 2.243 2.305 89,892,048 +0.08(+3.54%)
Jul 20, 2005 2.211 2.252 2.176 2.226 51,520,132 -0.02(-0.85%)
Jul 19, 2005 2.246 2.268 2.228 2.245 55,023,696 +0.02(+0.75%)
Jul 18, 2005 2.286 2.302 2.227 2.228 85,561,800 -0.06(-2.73%)
Jul 15, 2005 2.358 2.372 2.284 2.291 57,867,884 -0.07(-2.91%)
Jul 14, 2005 2.410 2.418 2.353 2.359 89,626,328 -0.05(-2.01%)
Jul 13, 2005 2.439 2.444 2.394 2.408 41,993,580 -0.03(-1.22%)
Jul 12, 2005 2.418 2.475 2.402 2.437 85,492,912 +0.02(+0.79%)
Jul 11, 2005 2.337 2.429 2.317 2.418 76,350,176 +0.09(+3.97%)
Jul 08, 2005 2.298 2.344 2.269 2.326 40,074,492 +0.04(+1.94%)
Jul 07, 2005 2.259 2.357 2.252 2.282 72,945,024 +0.01(+0.57%)
Jul 06, 2005 2.251 2.286 2.239 2.269 81,743,304 +0.00(+0.18%)
Jul 05, 2005 2.313 2.313 2.252 2.265 82,816,024 -0.05(-2.35%)
Jul 01, 2005 2.326 2.334 2.298 2.319 26,030,706 -0.00(-0.09%)
Jun 30, 2005 2.325 2.340 2.311 2.321 40,104,016 -0.01(-0.49%)
Jun 29, 2005 2.343 2.357 2.331 2.333 40,074,492 -0.02(-1.00%)
Jun 28, 2005 2.312 2.357 2.308 2.356 78,249,584 +0.05(+2.24%)
Jun 27, 2005 2.350 2.376 2.282 2.305 82,560,152 -0.07(-3.01%)
Jun 24, 2005 2.414 2.431 2.350 2.376 51,155,996 -0.04(-1.65%)
Jun 23, 2005 2.476 2.504 2.394 2.416 55,968,480 -0.07(-2.64%)
Jun 22, 2005 2.402 2.489 2.376 2.481 117,271,040 +0.05(+2.26%)
Jun 21, 2005 2.352 2.471 2.339 2.426 101,406,576 +0.08(+3.39%)
Jun 20, 2005 2.359 2.384 2.322 2.347 74,883,800 -0.01(-0.52%)
Jun 17, 2005 2.420 2.463 2.340 2.359 120,272,688 -0.03(-1.46%)
Jun 16, 2005 2.279 2.446 2.273 2.394 170,139,456 +0.12(+5.16%)
Jun 15, 2005 2.283 2.304 2.250 2.276 25,017,034 -0.00(-0.07%)
Jun 14, 2005 2.313 2.337 2.264 2.278 62,788,620 -0.05(-2.16%)
Jun 13, 2005 2.239 2.357 2.237 2.329 89,272,032 +0.09(+3.96%)
Jun 10, 2005 2.244 2.249 2.223 2.240 48,518,480 -0.01(-0.25%)
Jun 09, 2005 2.243 2.256 2.205 2.246 80,837,888 +0.00(+0.07%)
Jun 08, 2005 2.248 2.302 2.235 2.244 77,216,224 -0.02(-0.95%)
Jun 07, 2005 2.309 2.345 2.252 2.266 95,944,560 -0.04(-1.62%)
Jun 06, 2005 2.262 2.362 2.223 2.303 157,886,816 +0.03(+1.40%)
Jun 03, 2005 2.157 2.276 2.136 2.271 154,461,984 +0.12(+5.47%)
Jun 02, 2005 2.123 2.167 2.109 2.153 36,324,892 +0.04(+1.81%)
Jun 01, 2005 2.099 2.168 2.083 2.115 76,478,112 +0.02(+0.77%)
May 31, 2005 2.093 2.111 2.055 2.099 22,281,104 +0.02(+0.76%)
May 27, 2005 2.053 2.130 2.052 2.083 40,763,396 +0.02(+0.91%)
May 26, 2005 2.055 2.100 2.040 2.064 29,868,882 -0.00(-0.12%)
May 25, 2005 2.051 2.085 2.043 2.067 65,435,980 -0.03(-1.59%)
May 24, 2005 2.096 2.134 2.073 2.100 70,740,536 -0.00(-0.06%)
May 23, 2005 2.053 2.124 2.043 2.101 83,721,440 +0.07(+3.50%)
May 20, 2005 2.032 2.038 2.016 2.030 45,320,000 +0.00(+0.22%)
May 19, 2005 1.992 2.035 1.986 2.026 57,001,832 +0.03(+1.71%)
May 18, 2005 1.958 2.000 1.955 1.992 61,105,728 +0.03(+1.34%)
May 17, 2005 1.977 1.981 1.946 1.965 59,107,908 -0.02(-0.88%)
May 16, 2005 1.972 1.992 1.964 1.983 61,538,756 +0.01(+0.31%)
May 13, 2005 2.018 2.030 1.973 1.977 98,552,552 -0.04(-2.19%)
May 12, 2005 2.011 2.042 2.011 2.021 33,362,606 -0.02(-0.80%)
May 11, 2005 2.034 2.063 2.014 2.037 68,929,704 +0.01(+0.70%)
May 10, 2005 2.034 2.046 2.012 2.023 59,412,996 -0.02(-1.13%)
May 09, 2005 2.034 2.059 2.031 2.046 45,231,428 -0.00(-0.08%)
May 06, 2005 2.040 2.073 2.032 2.048 41,658,972 -0.00(-0.18%)
May 05, 2005 2.052 2.073 2.026 2.051 35,242,328 +0.02(+0.78%)
May 04, 2005 2.047 2.070 2.023 2.035 50,142,324 +0.00(+0.06%)
May 03, 2005 2.009 2.068 2.001 2.034 58,763,456 +0.03(+1.25%)
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.