Netease Inc Ads (NQ: NTES )

110.59 USD +0.74 (+0.67%)
Official Closing Price Updated: 4:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.41 21.49 20.99 21.13 1,342,160 -0.03(-0.14%)
Nov 26, 2014 20.79 21.16 21.16 21.16 1,425,000 +0.32(+1.55%)
Nov 25, 2014 20.90 21.10 20.68 20.84 1,638,960 -0.16(-0.78%)
Nov 24, 2014 21.00 21.36 20.71 21.00 3,174,290 -0.04(-0.20%)
Nov 21, 2014 20.88 21.26 20.74 21.05 3,397,750 +0.51(+2.46%)
Nov 20, 2014 20.17 20.67 20.04 20.54 3,010,580 +0.51(+2.54%)
Nov 19, 2014 20.23 20.42 19.93 20.03 1,572,975 -0.35(-1.71%)
Nov 18, 2014 20.20 20.40 19.95 20.38 1,914,075 +0.16(+0.77%)
Nov 17, 2014 20.13 20.36 19.97 20.22 1,929,645 +0.10(+0.48%)
Nov 14, 2014 19.88 20.26 19.59 20.13 3,265,195 +0.53(+2.69%)
Nov 13, 2014 18.94 19.84 18.81 19.60 4,911,490 +0.61(+3.23%)
Nov 12, 2014 18.88 19.24 18.85 18.99 2,563,700 +0.22(+1.15%)
Nov 11, 2014 18.79 19.02 18.68 18.77 2,406,820 +0.15(+0.83%)
Nov 10, 2014 18.53 18.69 18.48 18.62 2,814,945 +0.26(+1.39%)
Nov 07, 2014 18.50 18.67 18.36 18.36 1,715,305 -0.20(-1.08%)
Nov 06, 2014 18.73 18.82 18.36 18.56 1,578,555 -0.11(-0.59%)
Nov 05, 2014 19.01 19.10 18.55 18.67 1,481,875 -0.14(-0.77%)
Nov 04, 2014 18.63 19.01 18.54 18.81 3,995,805 +0.05(+0.26%)
Nov 03, 2014 19.10 19.12 18.71 18.77 2,130,635 -0.18(-0.94%)
Oct 31, 2014 18.99 19.16 18.92 18.94 1,968,700 +0.14(+0.76%)
Oct 30, 2014 18.45 18.98 18.43 18.80 2,309,680 +0.40(+2.17%)
Oct 29, 2014 18.74 18.82 18.37 18.40 2,117,720 -0.15(-0.80%)
Oct 28, 2014 18.39 18.64 18.31 18.55 1,847,530 +0.16(+0.85%)
Oct 27, 2014 18.36 18.55 18.55 18.39 2,376,245 -0.15(-0.83%)
Oct 24, 2014 18.28 18.69 18.16 18.55 1,536,480 +0.13(+0.69%)
Oct 23, 2014 18.61 18.75 18.39 18.42 2,286,325 +0.03(+0.14%)
Oct 22, 2014 18.42 18.84 18.35 18.39 1,778,235 -0.05(-0.27%)
Oct 21, 2014 18.32 18.99 18.32 18.44 2,943,350 +0.40(+2.24%)
Oct 20, 2014 17.66 18.11 17.61 18.04 2,409,280 +0.43(+2.43%)
Oct 17, 2014 17.82 17.89 17.52 17.61 1,579,220 -0.01(-0.05%)
Oct 16, 2014 17.37 17.76 17.26 17.62 4,082,450 -0.18(-1.00%)
Oct 15, 2014 17.02 17.89 16.77 17.80 5,661,505 +0.63(+3.65%)
Oct 14, 2014 16.78 17.50 16.61 17.17 2,839,850 +0.57(+3.43%)
Oct 13, 2014 16.64 17.01 16.50 16.60 4,047,980 -0.08(-0.49%)
Oct 10, 2014 17.09 17.32 16.55 16.68 4,649,245 -0.32(-1.86%)
Oct 09, 2014 17.05 17.38 16.98 17.00 3,361,755 +0.00(+0.00%)
Oct 08, 2014 16.81 17.18 16.53 17.00 4,031,595 +0.27(+1.59%)
Oct 07, 2014 16.74 17.05 16.70 16.73 1,888,665 -0.10(-0.61%)
Oct 06, 2014 16.81 17.06 16.65 16.84 1,507,395 +0.16(+0.97%)
Oct 03, 2014 16.64 16.87 16.60 16.67 1,300,570 +0.19(+1.16%)
Oct 02, 2014 16.56 16.79 16.28 16.48 1,432,225 -0.11(-0.65%)
Oct 01, 2014 17.21 17.22 16.36 16.59 1,794,990 -0.54(-3.16%)
Sep 30, 2014 17.10 17.16 16.86 17.13 1,811,595 +0.13(+0.79%)
Sep 29, 2014 16.95 17.35 16.77 17.00 1,821,235 -0.14(-0.83%)
Sep 26, 2014 17.07 17.37 17.02 17.14 1,431,935 +0.15(+0.86%)
Sep 25, 2014 17.55 17.60 16.92 16.99 1,670,925 -0.67(-3.79%)
Sep 24, 2014 17.58 17.75 17.46 17.66 1,328,725 +0.20(+1.16%)
Sep 23, 2014 17.34 17.70 17.30 17.46 870,500 +0.06(+0.34%)
Sep 22, 2014 17.65 17.80 17.29 17.40 1,507,310 -0.37(-2.06%)
Sep 19, 2014 17.88 18.02 17.51 17.77 2,030,320 -0.12(-0.68%)
Sep 18, 2014 17.74 17.91 17.66 17.89 1,046,280 +0.26(+1.45%)
Sep 17, 2014 17.78 17.78 17.52 17.63 1,304,270 +0.01(+0.03%)
Sep 16, 2014 17.20 17.70 17.11 17.63 1,284,570 +0.30(+1.75%)
Sep 15, 2014 17.72 17.72 17.19 17.32 1,197,400 -0.34(-1.92%)
Sep 12, 2014 17.72 17.74 17.62 17.66 918,685 -0.06(-0.35%)
Sep 11, 2014 17.46 17.75 17.44 17.73 695,745 +0.14(+0.82%)
Sep 10, 2014 17.53 17.72 17.43 17.58 1,182,210 -0.05(-0.28%)
Sep 09, 2014 17.72 17.96 17.58 17.63 1,581,735 -0.15(-0.87%)
Sep 08, 2014 17.90 18.06 17.73 17.79 1,453,835 -0.15(-0.83%)
Sep 05, 2014 17.96 17.98 17.85 17.93 1,591,470 -0.02(-0.12%)
Sep 04, 2014 17.76 18.14 17.76 17.96 1,515,735 +0.30(+1.72%)
Sep 03, 2014 17.69 17.78 17.55 17.65 2,308,805 +0.07(+0.41%)
Sep 02, 2014 17.54 17.70 17.50 17.58 1,563,215 -0.03(-0.16%)
Aug 29, 2014 17.70 17.61 17.61 17.61 1,237,500 -0.05(-0.28%)
Aug 28, 2014 17.79 17.98 17.56 17.66 1,148,495 -0.25(-1.40%)
Aug 27, 2014 17.93 18.15 17.73 17.91 1,978,095 -0.12(-0.64%)
Aug 26, 2014 17.96 18.21 17.82 18.02 2,282,345 +0.12(+0.65%)
Aug 25, 2014 17.66 17.93 17.61 17.91 1,848,705 +0.36(+2.06%)
Aug 22, 2014 17.64 17.77 17.52 17.55 745,750 -0.09(-0.53%)
Aug 21, 2014 17.68 17.84 17.56 17.64 1,500,135 +0.02(+0.11%)
Aug 20, 2014 17.72 17.87 17.61 17.62 952,305 -0.10(-0.54%)
Aug 19, 2014 17.72 17.91 17.61 17.72 1,580,485 -0.10(-0.58%)
Aug 18, 2014 17.53 17.93 17.44 17.82 3,129,525 +0.43(+2.46%)
Aug 15, 2014 17.08 17.48 17.00 17.39 2,803,555 +0.31(+1.81%)
Aug 14, 2014 17.00 17.17 16.45 17.08 3,473,045 +0.27(+1.61%)
Aug 13, 2014 16.72 17.00 16.48 16.81 3,190,190 +0.28(+1.71%)
Aug 12, 2014 16.51 16.76 16.32 16.53 2,148,015 -0.17(-0.99%)
Aug 11, 2014 16.73 16.81 16.59 16.70 1,480,185 +0.12(+0.70%)
Aug 08, 2014 16.63 16.78 16.42 16.58 1,935,265 -0.01(-0.06%)
Aug 07, 2014 16.47 16.79 16.37 16.59 1,645,710 +0.07(+0.45%)
Aug 06, 2014 16.43 16.56 16.30 16.52 1,627,360 -0.03(-0.21%)
Aug 05, 2014 16.69 16.78 16.49 16.55 1,412,015 -0.13(-0.79%)
Aug 04, 2014 16.56 16.72 16.37 16.68 2,007,935 +0.24(+1.46%)
Aug 01, 2014 16.80 16.80 16.15 16.44 1,980,410 -0.37(-2.18%)
Jul 31, 2014 16.94 17.11 16.67 16.81 1,841,710 -0.35(-2.04%)
Jul 30, 2014 17.01 17.29 16.81 17.16 1,610,560 +0.15(+0.91%)
Jul 29, 2014 17.22 17.35 16.96 17.00 2,730,940 -0.17(-1.01%)
Jul 28, 2014 16.86 17.29 16.59 17.18 3,621,290 +0.45(+2.70%)
Jul 25, 2014 17.00 17.08 16.69 16.73 1,869,835 -0.20(-1.18%)
Jul 24, 2014 16.75 17.00 16.48 16.93 1,293,865 +0.10(+0.61%)
Jul 23, 2014 17.09 17.09 16.64 16.82 1,527,450 -0.16(-0.93%)
Jul 22, 2014 16.77 17.04 16.69 16.98 2,447,695 +0.39(+2.38%)
Jul 21, 2014 16.44 16.70 16.36 16.59 1,900,645 +0.19(+1.16%)
Jul 18, 2014 16.34 16.53 16.20 16.40 1,708,950 +0.25(+1.54%)
Jul 17, 2014 16.32 16.47 16.11 16.15 3,230,295 -0.19(-1.14%)
Jul 16, 2014 15.80 16.44 15.77 16.34 4,412,025 +0.65(+4.17%)
Jul 15, 2014 15.61 15.72 15.36 15.68 1,340,545 +0.08(+0.53%)
Jul 14, 2014 15.44 15.80 15.43 15.60 1,651,415 +0.33(+2.16%)
Jul 11, 2014 15.23 15.45 15.10 15.27 1,417,535 +0.05(+0.30%)
Jul 10, 2014 14.94 15.30 14.80 15.22 1,296,890 +0.01(+0.09%)
Jul 09, 2014 15.07 15.28 14.98 15.21 1,551,370 +0.06(+0.41%)
Jul 08, 2014 15.48 15.57 14.72 15.15 2,335,990 -0.44(-2.82%)
Jul 07, 2014 15.94 15.94 15.46 15.59 927,475 -0.29(-1.81%)
Jul 03, 2014 15.89 15.88 15.88 15.88 606,000 +0.12(+0.74%)
Jul 02, 2014 15.80 15.93 15.66 15.76 1,870,130 -0.02(-0.13%)
Jul 01, 2014 15.70 15.82 15.68 15.78 1,073,640 +0.11(+0.69%)
Jun 30, 2014 15.54 15.74 15.48 15.67 1,766,280 +0.13(+0.86%)
Jun 27, 2014 15.58 15.75 15.39 15.54 1,516,185 -0.12(-0.77%)
Jun 26, 2014 15.45 15.75 15.41 15.66 2,227,280 +0.24(+1.56%)
Jun 25, 2014 15.38 15.52 15.32 15.42 2,537,155 -0.11(-0.68%)
Jun 24, 2014 15.26 15.63 15.22 15.52 2,320,280 +0.18(+1.19%)
Jun 23, 2014 15.44 15.44 15.20 15.34 1,623,645 -0.10(-0.62%)
Jun 20, 2014 15.46 15.46 15.26 15.44 2,304,135 +0.03(+0.21%)
Jun 19, 2014 15.23 15.41 15.10 15.41 1,353,995 +0.15(+0.98%)
Jun 18, 2014 15.10 15.30 15.01 15.26 2,338,180 +0.12(+0.77%)
Jun 17, 2014 15.04 15.43 15.04 15.14 3,192,430 +0.12(+0.77%)
Jun 16, 2014 14.93 15.08 14.73 15.02 1,943,050 -0.06(-0.40%)
Jun 13, 2014 15.15 15.20 14.84 15.08 9,392,810 -0.08(-0.55%)
Jun 12, 2014 14.58 15.24 14.52 15.17 10,242,410 +0.66(+4.56%)
Jun 11, 2014 14.47 14.57 14.38 14.51 4,751,430 +0.03(+0.19%)
Jun 10, 2014 14.33 14.50 14.33 14.48 3,454,695 +0.31(+2.17%)
Jun 06, 2014 14.20 14.25 14.05 14.17 2,742,755 -0.04(-0.25%)
Jun 05, 2014 14.17 14.28 14.06 14.21 1,259,905 -0.00(-0.01%)
Jun 04, 2014 13.85 14.34 13.85 14.21 1,866,785 +0.28(+2.01%)
Jun 03, 2014 13.98 14.01 13.83 13.93 986,400 -0.11(-0.80%)
Jun 02, 2014 14.24 14.28 13.88 14.04 1,251,035 -0.19(-1.35%)
May 30, 2014 14.34 14.36 14.11 14.23 1,553,095 -0.06(-0.43%)
May 29, 2014 14.31 14.31 14.16 14.29 1,681,220 +0.08(+0.59%)
May 28, 2014 14.33 14.33 14.14 14.21 1,820,640 -0.02(-0.15%)
May 27, 2014 14.35 14.35 14.05 14.23 1,872,545 +0.02(+0.17%)
May 23, 2014 14.28 14.21 14.21 14.21 1,808,000 -0.11(-0.77%)
May 22, 2014 14.40 14.41 14.22 14.32 827,190 -0.02(-0.11%)
May 21, 2014 14.33 14.46 14.23 14.33 2,595,855 +0.13(+0.93%)
May 20, 2014 14.14 14.34 14.14 14.20 4,988,185 +0.06(+0.44%)
May 19, 2014 14.09 14.30 14.05 14.14 4,814,790 +0.01(+0.04%)
May 16, 2014 14.30 14.35 13.95 14.13 2,646,585 -0.12(-0.81%)
May 15, 2014 13.96 14.54 13.82 14.25 5,471,490 +0.04(+0.30%)
May 14, 2014 14.20 14.38 14.00 14.21 4,504,850 -0.08(-0.55%)
May 13, 2014 14.25 14.35 14.03 14.29 2,856,015 -0.01(-0.06%)
May 12, 2014 13.57 14.47 13.43 14.29 4,792,385 +0.86(+6.43%)
May 09, 2014 13.47 13.57 12.98 13.43 3,254,300 -0.10(-0.71%)
May 08, 2014 13.43 13.78 13.40 13.53 2,310,480 +0.11(+0.83%)
May 07, 2014 13.91 14.06 13.33 13.41 2,200,890 -0.46(-3.33%)
May 06, 2014 14.02 14.10 13.84 13.88 1,228,365 -0.15(-1.10%)
May 05, 2014 13.83 14.08 13.81 14.03 1,037,655 +0.06(+0.43%)
May 02, 2014 13.91 14.21 13.87 13.97 2,653,615 -0.03(-0.23%)
May 01, 2014 13.70 14.21 13.61 14.00 1,774,840 +0.38(+2.82%)
Apr 30, 2014 13.85 13.86 13.50 13.62 2,158,215 -0.27(-1.97%)
Apr 29, 2014 13.60 13.91 13.47 13.89 3,451,440 +0.30(+2.18%)
Apr 28, 2014 14.15 14.36 13.40 13.60 6,525,530 -0.63(-4.42%)
Apr 25, 2014 14.54 14.83 14.08 14.22 4,539,460 -0.45(-3.09%)
Apr 24, 2014 14.85 14.85 14.53 14.68 3,116,420 -0.06(-0.42%)
Apr 23, 2014 14.85 14.85 14.53 14.74 2,727,370 -0.09(-0.59%)
Apr 22, 2014 14.96 14.96 14.72 14.83 4,270,710 +0.02(+0.14%)
Apr 21, 2014 14.36 15.02 14.26 14.81 3,897,520 +0.57(+4.00%)
Apr 17, 2014 13.99 14.24 14.24 14.24 2,157,500 +0.28(+2.04%)
Apr 16, 2014 14.00 14.10 13.75 13.95 1,582,750 +0.05(+0.35%)
Apr 15, 2014 13.76 13.96 13.72 13.91 3,893,770 +0.08(+0.55%)
Apr 14, 2014 13.66 13.96 13.57 13.83 2,945,360 +0.19(+1.36%)
Apr 11, 2014 13.60 13.99 13.58 13.64 4,733,335 -0.01(-0.09%)
Apr 10, 2014 13.65 13.79 13.50 13.66 3,935,975 +0.07(+0.54%)
Apr 09, 2014 13.56 13.70 13.42 13.58 3,528,930 +0.14(+1.06%)
Apr 08, 2014 13.01 13.46 12.94 13.44 2,847,040 +0.50(+3.86%)
Apr 07, 2014 12.80 13.02 12.65 12.94 3,575,490 +0.05(+0.39%)
Apr 04, 2014 13.20 13.20 12.76 12.89 3,293,385 -0.22(-1.65%)
Apr 03, 2014 13.30 13.47 12.91 13.11 4,892,990 -0.14(-1.06%)
Apr 02, 2014 14.00 14.30 13.20 13.25 4,890,395 -0.72(-5.14%)
Apr 01, 2014 13.55 14.01 13.55 13.96 2,864,260 +0.50(+3.74%)
Mar 31, 2014 13.77 13.99 13.43 13.46 3,409,975 -0.17(-1.22%)
Mar 28, 2014 13.08 13.64 13.00 13.63 5,915,915 +0.63(+4.82%)
Mar 27, 2014 13.25 13.44 12.69 13.00 7,766,470 -0.26(-1.98%)
Mar 26, 2014 13.04 13.29 12.93 13.26 5,666,635 +0.31(+2.41%)
Mar 25, 2014 13.14 13.19 12.86 12.95 3,803,630 -0.03(-0.22%)
Mar 24, 2014 13.04 13.07 12.76 12.98 6,367,570 +0.08(+0.64%)
Mar 21, 2014 12.95 13.02 12.61 12.90 3,812,765 +0.23(+1.78%)
Mar 20, 2014 12.76 12.85 12.58 12.67 4,205,560 -0.12(-0.97%)
Mar 19, 2014 13.08 13.13 12.69 12.79 5,406,340 -0.39(-2.97%)
Mar 18, 2014 12.97 13.26 12.89 13.19 3,309,480 +0.24(+1.85%)
Mar 17, 2014 13.22 13.25 12.78 12.95 5,410,655 -0.07(-0.57%)
Mar 14, 2014 13.13 13.21 12.97 13.02 3,376,990 -0.20(-1.54%)
Mar 13, 2014 13.56 13.66 13.10 13.22 4,546,165 -0.30(-2.19%)
Mar 12, 2014 13.52 13.62 13.24 13.52 2,704,425 -0.14(-1.04%)
Mar 11, 2014 14.12 14.16 13.65 13.66 2,875,370 -0.34(-2.41%)
Mar 10, 2014 14.20 14.20 13.82 14.00 3,470,195 -0.32(-2.22%)
Mar 07, 2014 14.63 14.72 14.29 14.32 5,138,535 -0.19(-1.32%)
Mar 06, 2014 14.21 14.71 14.11 14.51 4,403,915 +0.43(+3.05%)
Mar 05, 2014 13.76 14.13 13.72 14.08 2,547,450 +0.32(+2.30%)
Mar 04, 2014 13.79 13.88 13.60 13.76 4,413,085 +0.20(+1.47%)
Mar 03, 2014 13.63 13.80 13.31 13.56 5,004,435 -0.27(-1.95%)
Feb 28, 2014 13.90 13.99 13.65 13.83 3,857,320 +0.09(+0.68%)
Feb 27, 2014 13.60 14.21 13.60 13.74 4,397,785 +0.19(+1.37%)
Feb 26, 2014 13.35 13.83 13.32 13.55 6,844,320 +0.24(+1.80%)
Feb 25, 2014 13.51 13.65 13.29 13.31 6,590,765 -0.28(-2.09%)
Feb 24, 2014 13.91 14.00 13.60 13.60 3,867,495 -0.59(-4.17%)
Feb 21, 2014 14.22 14.55 14.09 14.19 5,609,315 -0.05(-0.32%)
Feb 20, 2014 14.50 14.61 14.16 14.24 3,447,275 -0.37(-2.51%)
Feb 19, 2014 14.72 14.93 14.53 14.60 3,813,785 -0.12(-0.79%)
Feb 18, 2014 14.79 14.91 14.58 14.72 3,809,980 +0.06(+0.38%)
Feb 14, 2014 14.32 14.66 14.66 14.66 3,719,500 +0.18(+1.26%)
Feb 13, 2014 14.55 14.99 14.20 14.48 8,995,685 +0.17(+1.19%)
Feb 12, 2014 14.40 14.57 14.24 14.31 6,390,030 -0.03(-0.20%)
Feb 11, 2014 14.40 14.74 14.32 14.34 3,421,400 -0.14(-0.97%)
Feb 10, 2014 14.60 14.88 14.31 14.48 5,368,965 -0.09(-0.60%)
Feb 07, 2014 14.50 14.74 13.96 14.57 4,639,340 +0.26(+1.83%)
Feb 06, 2014 14.27 14.50 14.06 14.30 2,290,375 -0.01(-0.10%)
Feb 05, 2014 14.37 14.53 13.78 14.32 3,623,785 -0.05(-0.35%)
Feb 04, 2014 14.50 14.79 14.24 14.37 2,412,075 -0.09(-0.64%)
Feb 03, 2014 15.09 15.20 14.38 14.46 2,280,280 -0.53(-3.56%)
Jan 31, 2014 14.92 15.17 14.79 14.99 1,491,150 -0.20(-1.33%)
Jan 30, 2014 15.24 15.42 15.07 15.20 1,394,990 +0.14(+0.94%)
Jan 29, 2014 15.14 15.32 14.87 15.05 3,341,800 -0.20(-1.30%)
Jan 28, 2014 15.00 15.51 14.98 15.25 2,830,170 +0.38(+2.53%)
Jan 27, 2014 14.89 14.96 14.47 14.88 2,967,220 -0.02(-0.11%)
Jan 24, 2014 15.45 15.57 14.50 14.89 7,206,835 -0.68(-4.38%)
Jan 23, 2014 15.70 15.96 15.36 15.57 5,401,975 -0.67(-4.15%)
Jan 22, 2014 16.26 16.39 16.00 16.25 3,550,860 +0.10(+0.63%)
Jan 21, 2014 16.05 16.25 15.90 16.15 1,741,050 +0.26(+1.61%)
Jan 17, 2014 16.08 15.89 15.89 15.89 3,129,500 -0.09(-0.59%)
Jan 16, 2014 15.86 16.02 15.72 15.98 1,656,330 +0.12(+0.74%)
Jan 15, 2014 15.90 15.90 15.64 15.87 2,286,370 -0.04(-0.23%)
Jan 14, 2014 15.70 16.17 15.54 15.90 2,448,885 +0.22(+1.43%)
Jan 13, 2014 16.36 16.50 15.60 15.68 2,527,165 -0.68(-4.13%)
Jan 10, 2014 16.00 16.39 15.85 16.35 2,596,065 +0.40(+2.51%)
Jan 09, 2014 16.62 16.87 15.93 15.95 4,480,210 -0.53(-3.19%)
Jan 08, 2014 16.09 16.60 16.00 16.48 3,545,055 +0.54(+3.40%)
Jan 07, 2014 15.60 16.12 15.52 15.94 3,429,580 +0.33(+2.13%)
Jan 06, 2014 15.62 15.69 15.35 15.61 6,845,540 -0.04(-0.23%)
Jan 03, 2014 15.74 15.74 15.52 15.64 3,312,065 -0.02(-0.13%)
Jan 02, 2014 15.70 15.87 15.40 15.66 3,160,295 -0.06(-0.37%)
Dec 31, 2013 15.77 15.72 15.72 15.72 1,785,500 +0.07(+0.42%)
Dec 30, 2013 15.71 15.90 15.43 15.65 2,129,415 -0.04(-0.24%)
Dec 27, 2013 15.40 15.97 15.16 15.69 3,529,390 +0.46(+2.99%)
Dec 26, 2013 15.18 15.36 15.17 15.24 2,375,180 +0.08(+0.54%)
Dec 24, 2013 15.18 15.42 14.92 15.15 2,285,345 +0.05(+0.33%)
Dec 23, 2013 15.05 15.23 14.76 15.10 2,352,485 +0.20(+1.36%)
Dec 20, 2013 14.60 15.00 14.53 14.90 4,128,195 +0.28(+1.94%)
Dec 19, 2013 14.44 14.79 14.30 14.62 3,606,890 +0.09(+0.63%)
Dec 18, 2013 14.28 14.70 14.28 14.53 5,549,645 +0.20(+1.38%)
Dec 17, 2013 14.33 14.43 14.17 14.33 2,414,270 +0.15(+1.04%)
Dec 16, 2013 14.20 14.28 14.12 14.18 1,931,940 +0.10(+0.68%)
Dec 13, 2013 14.20 14.26 14.02 14.08 1,743,405 -0.05(-0.33%)
Dec 12, 2013 13.99 14.29 13.95 14.13 2,599,720 +0.18(+1.28%)
Dec 11, 2013 14.56 14.91 13.91 13.95 7,017,455 -0.56(-3.86%)
Dec 10, 2013 14.13 14.53 14.01 14.51 2,740,690 +0.26(+1.81%)
Dec 09, 2013 14.10 14.34 14.10 14.25 2,423,875 +0.11(+0.79%)
Dec 06, 2013 14.00 14.59 13.89 14.14 0 +0.17(+1.25%)
Dec 05, 2013 13.86 14.05 13.82 13.97 2,521,905 +0.05(+0.36%)
Dec 04, 2013 13.79 13.99 13.74 13.92 2,025,255 +0.06(+0.40%)
Dec 03, 2013 14.33 14.44 13.76 13.86 3,853,300 -0.58(-3.99%)
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.