Netease Inc ADR (NQ: NTES )

103.26 -0.43 (-0.41%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 3.350 3.372 3.290 3.313 4,889,602 +0.03(+0.80%)
Nov 29, 2007 3.189 3.339 3.189 3.287 12,607,170 +0.06(+1.72%)
Nov 28, 2007 3.171 3.266 3.140 3.231 6,765,231 +0.07(+2.22%)
Nov 27, 2007 3.146 3.216 3.122 3.161 4,708,176 +0.01(+0.21%)
Nov 26, 2007 3.115 3.221 3.107 3.154 6,329,662 +0.01(+0.36%)
Nov 23, 2007 3.081 3.164 3.081 3.143 3,136,263 +0.04(+1.37%)
Nov 21, 2007 3.063 3.145 3.035 3.100 7,033,398 -0.01(-0.47%)
Nov 20, 2007 3.029 3.127 3.024 3.115 6,340,656 +0.06(+2.09%)
Nov 19, 2007 3.105 3.105 3.017 3.051 4,000,616 -0.05(-1.74%)
Nov 16, 2007 3.110 3.145 3.034 3.105 4,017,888 +0.00(+0.11%)
Nov 15, 2007 3.105 3.154 3.053 3.102 3,422,278 -0.05(-1.61%)
Nov 14, 2007 3.141 3.195 3.114 3.153 4,883,110 +0.01(+0.42%)
Nov 13, 2007 3.138 3.202 3.068 3.140 5,712,704 +0.04(+1.37%)
Nov 12, 2007 3.076 3.174 3.045 3.097 9,710,310 -0.04(-1.20%)
Nov 09, 2007 3.104 3.169 3.073 3.135 10,634,006 -0.04(-1.18%)
Nov 08, 2007 3.295 3.373 3.046 3.172 49,010,148 -0.47(-12.88%)
Nov 07, 2007 3.610 3.736 3.571 3.641 11,586,483 -0.10(-2.66%)
Nov 06, 2007 3.818 3.841 3.597 3.741 12,084,039 -0.04(-1.12%)
Nov 05, 2007 3.699 3.923 3.663 3.784 20,970,158 +0.04(+1.09%)
Nov 02, 2007 3.784 3.793 3.637 3.743 16,358,562 +0.08(+2.19%)
Nov 01, 2007 3.380 3.741 3.306 3.663 21,973,144 +0.26(+7.69%)
Oct 31, 2007 3.326 3.429 3.315 3.401 8,450,672 +0.10(+3.07%)
Oct 30, 2007 3.452 3.467 3.272 3.300 10,797,884 -0.07(-1.99%)
Oct 29, 2007 3.297 3.512 3.297 3.367 14,445,714 +0.11(+3.41%)
Oct 26, 2007 3.228 3.283 3.212 3.256 5,296,310 +0.05(+1.68%)
Oct 25, 2007 3.267 3.316 3.167 3.202 3,433,267 -0.05(-1.56%)
Oct 24, 2007 3.248 3.282 3.076 3.252 7,969,955 -0.03(-0.95%)
Oct 23, 2007 3.285 3.350 3.262 3.283 5,255,206 +0.03(+0.95%)
Oct 22, 2007 3.190 3.347 3.151 3.252 6,644,678 -0.01(-0.25%)
Oct 19, 2007 3.360 3.390 3.221 3.261 6,796,637 -0.09(-2.73%)
Oct 18, 2007 3.243 3.470 3.189 3.352 18,320,968 +0.08(+2.55%)
Oct 17, 2007 3.122 3.292 3.118 3.269 14,704,593 +0.20(+6.44%)
Oct 16, 2007 3.169 3.192 3.058 3.071 6,773,142 -0.08(-2.39%)
Oct 15, 2007 3.037 3.329 2.976 3.146 20,816,242 +0.10(+3.38%)
Oct 12, 2007 3.073 3.102 3.017 3.043 8,719,586 +0.00(+0.00%)
Oct 11, 2007 2.901 3.208 2.886 3.043 31,834,794 +0.19(+6.71%)
Oct 10, 2007 2.819 2.886 2.819 2.852 5,369,040 +0.03(+0.93%)
Oct 09, 2007 2.828 2.929 2.810 2.826 9,035,973 +0.01(+0.46%)
Oct 08, 2007 2.778 2.829 2.778 2.813 3,755,809 +0.03(+1.00%)
Oct 05, 2007 2.749 2.803 2.746 2.785 4,879,867 +0.04(+1.49%)
Oct 04, 2007 2.698 2.792 2.695 2.744 5,842,122 +0.04(+1.39%)
Oct 03, 2007 2.741 2.770 2.697 2.707 4,765,660 -0.02(-0.78%)
Oct 02, 2007 2.743 2.756 2.705 2.728 6,778,930 -0.01(-0.42%)
Oct 01, 2007 2.760 2.811 2.707 2.739 10,135,215 -0.02(-0.83%)
Sep 28, 2007 2.788 2.801 2.743 2.762 4,522,676 -0.01(-0.29%)
Sep 27, 2007 2.819 2.819 2.738 2.770 5,130,787 -0.01(-0.41%)
Sep 26, 2007 2.855 2.859 2.698 2.782 13,133,121 -0.08(-2.69%)
Sep 25, 2007 2.836 2.909 2.834 2.859 6,972,372 -0.00(-0.06%)
Sep 24, 2007 2.865 2.930 2.854 2.860 7,308,161 +0.02(+0.81%)
Sep 21, 2007 2.868 2.881 2.831 2.837 3,137,664 -0.01(-0.23%)
Sep 20, 2007 2.877 2.891 2.829 2.844 3,824,263 -0.03(-1.19%)
Sep 19, 2007 2.860 2.906 2.855 2.878 4,121,352 +0.01(+0.51%)
Sep 18, 2007 2.845 2.914 2.828 2.863 3,630,766 +0.03(+1.04%)
Sep 17, 2007 2.821 2.875 2.811 2.834 1,744,081 +0.00(+0.06%)
Sep 14, 2007 2.803 2.883 2.792 2.832 2,628,729 -0.02(-0.63%)
Sep 13, 2007 2.863 2.865 2.811 2.850 2,874,325 -0.01(-0.46%)
Sep 12, 2007 2.800 2.886 2.762 2.863 4,157,170 +0.03(+0.92%)
Sep 11, 2007 2.832 2.922 2.829 2.837 4,805,876 -0.01(-0.34%)
Sep 10, 2007 2.841 2.875 2.789 2.847 4,119,725 +0.01(+0.35%)
Sep 07, 2007 2.746 2.890 2.713 2.837 8,378,529 +0.04(+1.28%)
Sep 06, 2007 2.715 2.847 2.715 2.801 8,844,269 +0.09(+3.19%)
Sep 05, 2007 2.682 2.729 2.682 2.715 3,034,115 -0.00(-0.12%)
Sep 04, 2007 2.648 2.746 2.648 2.718 4,835,490 +0.01(+0.54%)
Aug 31, 2007 2.651 2.705 2.638 2.703 4,961,739 +0.05(+1.72%)
Aug 30, 2007 2.617 2.662 2.617 2.658 4,347,553 +0.00(+0.12%)
Aug 29, 2007 2.617 2.675 2.617 2.654 4,916,652 +0.03(+1.25%)
Aug 28, 2007 2.648 2.659 2.595 2.622 4,113,649 -0.06(-2.20%)
Aug 27, 2007 2.666 2.744 2.635 2.680 5,453,488 -0.00(-0.18%)
Aug 24, 2007 2.638 2.689 2.591 2.685 5,473,373 +0.06(+2.37%)
Aug 23, 2007 2.615 2.754 2.615 2.623 21,278,284 +0.12(+4.70%)
Aug 22, 2007 2.370 2.533 2.342 2.506 14,005,415 +0.22(+9.50%)
Aug 21, 2007 2.354 2.354 2.265 2.288 8,559,318 -0.07(-3.05%)
Aug 20, 2007 2.406 2.430 2.304 2.360 4,866,511 -0.04(-1.57%)
Aug 17, 2007 2.309 2.412 2.259 2.398 8,066,511 +0.12(+5.09%)
Aug 16, 2007 2.288 2.378 2.198 2.282 14,327,542 -0.06(-2.38%)
Aug 15, 2007 2.339 2.427 2.309 2.337 16,699,441 +0.01(+0.35%)
Aug 14, 2007 2.551 2.553 2.308 2.329 20,808,978 -0.20(-8.06%)
Aug 13, 2007 2.501 2.612 2.458 2.533 17,321,990 +0.08(+3.40%)
Aug 10, 2007 2.474 2.563 2.411 2.450 15,225,840 -0.07(-2.85%)
Aug 09, 2007 2.654 2.654 2.502 2.522 10,189,320 -0.14(-5.34%)
Aug 08, 2007 2.672 2.695 2.620 2.664 9,314,438 +0.03(+1.12%)
Aug 07, 2007 2.615 2.664 2.607 2.635 6,886,003 -0.01(-0.37%)
Aug 06, 2007 2.710 2.726 2.591 2.644 6,247,080 -0.05(-1.88%)
Aug 03, 2007 2.697 2.754 2.687 2.695 3,328,255 -0.04(-1.32%)
Aug 02, 2007 2.710 2.759 2.690 2.731 6,053,516 +0.02(+0.84%)
Aug 01, 2007 2.769 2.819 2.682 2.708 7,416,495 -0.07(-2.59%)
Jul 31, 2007 2.826 2.826 2.770 2.780 4,167,400 -0.01(-0.29%)
Jul 30, 2007 2.715 2.821 2.666 2.788 7,971,986 +0.07(+2.71%)
Jul 27, 2007 2.778 2.788 2.677 2.715 5,418,258 -0.03(-1.25%)
Jul 26, 2007 2.824 2.829 2.726 2.749 7,730,716 -0.07(-2.44%)
Jul 25, 2007 2.831 2.863 2.780 2.818 4,086,789 -0.02(-0.69%)
Jul 24, 2007 2.865 2.886 2.823 2.837 3,839,761 -0.05(-1.75%)
Jul 23, 2007 2.926 2.942 2.863 2.888 4,572,285 -0.03(-1.12%)
Jul 20, 2007 2.958 2.970 2.906 2.921 3,138,766 -0.06(-1.92%)
Jul 19, 2007 2.975 2.983 2.942 2.978 4,950,193 +0.03(+0.94%)
Jul 18, 2007 2.975 2.983 2.914 2.950 3,775,547 -0.05(-1.69%)
Jul 17, 2007 2.958 3.017 2.945 3.001 5,288,423 +0.04(+1.49%)
Jul 16, 2007 2.991 2.997 2.927 2.957 10,234,934 -0.08(-2.74%)
Jul 13, 2007 3.082 3.092 3.001 3.040 7,760,550 -0.04(-1.27%)
Jul 12, 2007 3.109 3.125 3.069 3.079 7,535,616 -0.03(-0.89%)
Jul 11, 2007 3.058 3.120 3.051 3.107 4,314,911 +0.04(+1.22%)
Jul 10, 2007 3.138 3.138 3.045 3.069 5,051,381 -0.08(-2.39%)
Jul 09, 2007 3.135 3.153 3.107 3.145 10,667,792 +0.06(+1.85%)
Jul 06, 2007 3.138 3.163 3.073 3.087 9,396,939 -0.03(-0.84%)
Jul 05, 2007 3.091 3.145 3.033 3.114 20,895,646 +0.14(+4.84%)
Jul 03, 2007 2.958 2.984 2.940 2.970 5,869,031 +0.01(+0.28%)
Jul 02, 2007 2.859 2.994 2.859 2.962 17,007,862 +0.18(+6.46%)
Jun 29, 2007 2.757 2.803 2.751 2.782 4,982,383 +0.01(+0.53%)
Jun 28, 2007 2.746 2.774 2.713 2.767 5,514,091 +0.02(+0.71%)
Jun 27, 2007 2.721 2.759 2.700 2.747 4,780,834 +0.00(+0.06%)
Jun 26, 2007 2.762 2.782 2.725 2.746 2,788,182 -0.01(-0.30%)
Jun 25, 2007 2.778 2.806 2.739 2.754 3,515,579 -0.02(-0.65%)
Jun 22, 2007 2.772 2.819 2.770 2.772 5,383,951 -0.02(-0.59%)
Jun 21, 2007 2.805 2.818 2.778 2.788 5,769,667 -0.03(-1.10%)
Jun 20, 2007 2.850 2.850 2.782 2.819 5,341,440 -0.03(-1.09%)
Jun 19, 2007 2.832 2.859 2.832 2.850 2,569,153 +0.01(+0.23%)
Jun 18, 2007 2.854 2.862 2.816 2.844 5,398,342 -0.01(-0.46%)
Jun 15, 2007 2.880 2.898 2.850 2.857 4,382,061 -0.01(-0.40%)
Jun 14, 2007 2.880 2.909 2.844 2.868 8,816,130 -0.02(-0.74%)
Jun 13, 2007 2.901 2.926 2.860 2.890 4,941,903 -0.01(-0.39%)
Jun 12, 2007 2.942 2.950 2.868 2.901 7,695,222 -0.06(-1.93%)
Jun 11, 2007 2.983 3.019 2.948 2.958 3,336,289 -0.04(-1.31%)
Jun 08, 2007 2.942 3.006 2.934 2.997 5,036,152 +0.06(+2.17%)
Jun 07, 2007 2.965 3.020 2.929 2.934 4,616,105 -0.08(-2.55%)
Jun 06, 2007 2.939 3.024 2.939 3.011 6,853,129 +0.02(+0.77%)
Jun 05, 2007 2.944 3.004 2.934 2.988 7,948,326 +0.01(+0.33%)
Jun 04, 2007 2.948 2.984 2.942 2.978 6,097,110 +0.00(+0.11%)
Jun 01, 2007 2.958 2.994 2.958 2.975 11,680,996 +0.02(+0.83%)
May 31, 2007 2.911 2.958 2.908 2.950 9,206,214 +0.02(+0.67%)
May 30, 2007 2.842 2.940 2.842 2.930 12,855,813 +0.02(+0.62%)
May 29, 2007 2.878 2.939 2.878 2.912 12,904,601 +0.09(+3.12%)
May 25, 2007 2.796 2.877 2.796 2.824 3,845,121 +0.01(+0.47%)
May 24, 2007 2.865 2.877 2.774 2.811 6,585,641 -0.07(-2.55%)
May 23, 2007 2.926 2.942 2.867 2.885 5,344,046 -0.05(-1.84%)
May 22, 2007 2.912 2.950 2.878 2.939 13,416,321 -0.05(-1.70%)
May 21, 2007 2.942 3.007 2.942 2.989 16,553,441 +0.08(+2.58%)
May 18, 2007 2.935 2.952 2.895 2.914 6,095,134 +0.02(+0.68%)
May 17, 2007 2.885 2.901 2.865 2.895 2,765,214 +0.00(+0.06%)
May 16, 2007 2.917 2.926 2.885 2.893 3,144,707 -0.01(-0.45%)
May 15, 2007 2.945 2.948 2.904 2.906 2,619,679 -0.03(-0.95%)
May 14, 2007 2.971 2.971 2.917 2.934 3,680,858 -0.01(-0.44%)
May 11, 2007 2.917 2.988 2.903 2.947 4,875,266 +0.04(+1.24%)
May 10, 2007 2.932 2.957 2.895 2.911 2,537,386 -0.03(-1.06%)
May 09, 2007 2.891 2.984 2.868 2.942 4,637,104 +0.03(+1.01%)
May 08, 2007 2.908 2.940 2.891 2.912 2,061,545 +0.00(+0.17%)
May 07, 2007 2.957 2.957 2.895 2.908 2,471,428 -0.02(-0.61%)
May 04, 2007 2.942 2.963 2.922 2.926 2,609,565 +0.00(+0.00%)
May 03, 2007 2.919 2.960 2.899 2.926 3,630,496 +0.00(+0.17%)
May 02, 2007 2.926 2.945 2.899 2.921 4,083,895 -0.02(-0.67%)
May 01, 2007 2.944 2.976 2.880 2.940 7,542,034 -0.01(-0.50%)
Apr 30, 2007 3.055 3.064 2.935 2.955 11,624,418 -0.17(-5.39%)
Apr 27, 2007 3.143 3.194 3.117 3.123 7,536,527 -0.01(-0.21%)
Apr 26, 2007 3.040 3.141 3.030 3.130 11,626,186 +0.09(+3.07%)
Apr 25, 2007 2.966 3.053 2.966 3.037 6,599,774 +0.07(+2.37%)
Apr 24, 2007 2.981 3.022 2.950 2.966 3,160,682 -0.02(-0.82%)
Apr 23, 2007 3.024 3.039 2.978 2.991 4,286,337 -0.03(-1.13%)
Apr 20, 2007 3.048 3.092 2.993 3.025 3,870,910 -0.01(-0.32%)
Apr 19, 2007 3.007 3.084 3.007 3.035 6,364,182 -0.03(-1.06%)
Apr 18, 2007 2.986 3.089 2.955 3.068 11,943,791 +0.10(+3.47%)
Apr 17, 2007 3.020 3.056 2.958 2.965 10,239,302 +0.07(+2.31%)
Apr 16, 2007 2.832 2.952 2.832 2.898 5,006,661 +0.07(+2.31%)
Apr 13, 2007 2.819 2.845 2.811 2.832 2,069,291 -0.01(-0.23%)
Apr 12, 2007 2.780 2.849 2.780 2.839 3,950,212 +0.05(+1.88%)
Apr 11, 2007 2.788 2.813 2.767 2.787 5,106,288 -0.00(-0.06%)
Apr 10, 2007 2.826 2.860 2.760 2.788 8,633,309 -0.05(-1.61%)
Apr 09, 2007 2.824 2.860 2.818 2.834 4,490,615 +0.01(+0.46%)
Apr 05, 2007 2.828 2.863 2.805 2.821 4,354,901 -0.01(-0.40%)
Apr 04, 2007 2.885 2.885 2.823 2.832 6,756,047 -0.04(-1.25%)
Apr 03, 2007 2.901 2.932 2.854 2.868 6,959,572 -0.02(-0.62%)
Apr 02, 2007 2.932 2.934 2.816 2.886 7,671,807 -0.01(-0.45%)
Mar 30, 2007 2.903 2.952 2.888 2.899 4,853,576 +0.01(+0.40%)
Mar 29, 2007 2.937 2.940 2.862 2.888 3,937,479 -0.04(-1.40%)
Mar 28, 2007 2.957 2.957 2.896 2.929 5,361,753 -0.04(-1.43%)
Mar 27, 2007 2.979 3.001 2.960 2.971 2,820,959 -0.00(-0.16%)
Mar 26, 2007 2.966 2.997 2.942 2.976 3,060,877 +0.00(+0.00%)
Mar 23, 2007 2.976 3.015 2.953 2.976 5,814,717 +0.01(+0.50%)
Mar 22, 2007 3.037 3.060 2.957 2.962 8,449,020 -0.06(-1.89%)
Mar 21, 2007 2.993 3.035 2.975 3.019 8,027,756 +0.04(+1.48%)
Mar 20, 2007 2.997 2.997 2.942 2.975 4,399,297 -0.00(-0.16%)
Mar 19, 2007 2.999 3.042 2.962 2.979 3,658,678 +0.01(+0.50%)
Mar 16, 2007 2.975 3.013 2.939 2.965 5,034,579 -0.01(-0.44%)
Mar 15, 2007 2.996 3.033 2.968 2.978 5,317,296 +0.00(+0.11%)
Mar 14, 2007 2.996 3.025 2.929 2.975 7,310,498 -0.02(-0.65%)
Mar 13, 2007 3.068 3.091 2.991 2.994 5,054,654 -0.07(-2.40%)
Mar 12, 2007 3.086 3.105 3.025 3.068 6,673,906 +0.05(+1.73%)
Mar 09, 2007 3.076 3.110 2.948 3.015 12,984,937 -0.08(-2.43%)
Mar 08, 2007 3.143 3.181 3.074 3.091 7,833,653 -0.03(-0.99%)
Mar 07, 2007 3.248 3.262 3.114 3.122 9,535,358 -0.12(-3.73%)
Mar 06, 2007 3.172 3.251 3.167 3.243 7,252,170 +0.12(+3.71%)
Mar 05, 2007 3.228 3.230 3.115 3.127 8,637,917 -0.13(-3.92%)
Mar 02, 2007 3.280 3.347 3.230 3.254 4,253,909 -0.05(-1.44%)
Mar 01, 2007 3.275 3.347 3.197 3.301 4,228,469 -0.03(-0.98%)
Feb 28, 2007 3.333 3.385 3.285 3.334 7,523,807 +0.05(+1.49%)
Feb 27, 2007 3.383 3.471 3.216 3.285 21,157,022 -0.28(-7.88%)
Feb 26, 2007 3.481 3.573 3.475 3.566 18,047,606 +0.09(+2.63%)
Feb 23, 2007 3.473 3.491 3.368 3.475 8,993,817 +0.01(+0.19%)
Feb 22, 2007 3.462 3.494 3.429 3.468 4,157,170 +0.01(+0.19%)
Feb 21, 2007 3.416 3.478 3.391 3.462 5,277,367 +0.03(+1.00%)
Feb 20, 2007 3.341 3.467 3.311 3.427 11,050,192 +0.15(+4.59%)
Feb 16, 2007 3.208 3.285 3.208 3.277 7,694,770 +0.06(+1.78%)
Feb 15, 2007 3.203 3.239 3.167 3.220 4,181,056 +0.01(+0.46%)
Feb 14, 2007 3.228 3.261 3.195 3.205 3,524,096 +0.04(+1.13%)
Feb 13, 2007 3.230 3.261 3.125 3.169 4,353,726 +0.01(+0.47%)
Feb 12, 2007 3.187 3.275 3.131 3.154 5,927,096 -0.03(-0.82%)
Feb 09, 2007 3.275 3.328 3.176 3.181 9,896,869 -0.09(-2.75%)
Feb 08, 2007 3.283 3.367 3.236 3.270 8,883,335 +0.00(+0.10%)
Feb 07, 2007 3.279 3.334 3.262 3.267 13,510,748 -0.02(-0.74%)
Feb 06, 2007 3.287 3.313 3.246 3.292 4,085,663 -0.04(-1.08%)
Feb 05, 2007 3.318 3.341 3.256 3.328 6,326,254 +0.01(+0.34%)
Feb 02, 2007 3.228 3.341 3.207 3.316 7,820,713 +0.03(+0.90%)
Feb 01, 2007 3.321 3.336 3.203 3.287 5,611,651 -0.05(-1.61%)
Jan 31, 2007 3.282 3.352 3.269 3.341 4,451,744 +0.03(+0.89%)
Jan 30, 2007 3.316 3.334 3.279 3.311 4,338,143 -0.02(-0.69%)
Jan 29, 2007 3.350 3.480 3.329 3.334 13,165,537 -0.01(-0.20%)
Jan 26, 2007 3.301 3.357 3.300 3.341 3,923,211 +0.04(+1.34%)
Jan 25, 2007 3.380 3.408 3.280 3.297 7,590,033 -0.07(-2.09%)
Jan 24, 2007 3.171 3.377 3.158 3.367 18,570,670 +0.19(+6.08%)
Jan 23, 2007 3.097 3.195 3.097 3.174 8,160,925 +0.06(+2.00%)
Jan 22, 2007 3.171 3.176 3.070 3.112 14,211,351 -0.03(-0.88%)
Jan 19, 2007 3.084 3.163 3.081 3.140 7,337,793 +0.02(+0.79%)
Jan 18, 2007 3.131 3.133 3.079 3.115 8,007,449 +0.01(+0.21%)
Jan 17, 2007 3.105 3.163 3.089 3.109 8,935,887 +0.01(+0.42%)
Jan 16, 2007 3.007 3.138 3.007 3.096 9,373,077 +0.08(+2.77%)
Jan 12, 2007 3.007 3.024 2.988 3.012 4,688,909 +0.00(+0.05%)
Jan 11, 2007 3.053 3.078 2.989 3.011 6,934,964 -0.02(-0.54%)
Jan 10, 2007 3.033 3.063 2.978 3.027 5,848,143 -0.03(-0.91%)
Jan 09, 2007 3.064 3.122 3.029 3.055 3,903,626 -0.01(-0.21%)
Jan 08, 2007 3.130 3.133 3.056 3.061 6,711,932 -0.06(-1.94%)
Jan 05, 2007 3.221 3.221 3.105 3.122 5,310,217 -0.09(-2.85%)
Jan 04, 2007 3.216 3.228 3.079 3.213 8,400,580 +0.02(+0.56%)
Jan 03, 2007 3.056 3.238 3.056 3.195 24,068,322 +0.14(+4.60%)
Dec 29, 2006 2.984 3.060 2.984 3.055 5,398,042 +0.03(+1.03%)
Dec 28, 2006 3.043 3.076 2.994 3.024 6,093,879 -0.01(-0.32%)
Dec 27, 2006 2.960 3.064 2.877 3.033 18,877,770 +0.11(+3.69%)
Dec 26, 2006 2.927 2.963 2.895 2.926 11,975,968 +0.01(+0.45%)
Dec 22, 2006 2.891 2.927 2.860 2.912 4,535,384 +0.02(+0.68%)
Dec 21, 2006 2.906 2.921 2.854 2.893 3,126,339 +0.00(+0.06%)
Dec 20, 2006 2.896 2.926 2.872 2.891 3,996,823 -0.01(-0.34%)
Dec 19, 2006 2.877 2.926 2.829 2.901 10,730,115 +0.01(+0.34%)
Dec 18, 2006 2.911 2.934 2.890 2.891 6,304,098 -0.02(-0.56%)
Dec 15, 2006 2.921 2.955 2.895 2.908 6,120,336 +0.02(+0.79%)
Dec 14, 2006 2.937 2.947 2.877 2.885 5,863,812 -0.04(-1.29%)
Dec 13, 2006 2.950 2.950 2.882 2.922 5,494,990 -0.03(-1.00%)
Dec 12, 2006 2.991 2.991 2.921 2.952 4,278,909 -0.03(-0.88%)
Dec 11, 2006 2.991 3.011 2.970 2.978 3,136,875 -0.02(-0.60%)
Dec 08, 2006 3.024 3.024 2.991 2.996 3,612,991 -0.02(-0.60%)
Dec 07, 2006 2.993 3.056 2.991 3.014 4,135,376 -0.00(-0.11%)
Dec 06, 2006 3.073 3.073 3.007 3.017 4,414,734 -0.04(-1.28%)
Dec 05, 2006 3.081 3.086 3.029 3.056 6,527,166 -0.01(-0.32%)
Dec 04, 2006 3.055 3.097 2.981 3.066 8,307,989 +0.02(+0.81%)
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.