Netease Inc Ads (NQ: NTES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	107.04	107.46	104.96	105.67	268,432	-0.15(-0.14%)
Nov 26, 2014	103.97	105.82	105.82	105.82	285,000	+1.62(+1.55%)
Nov 25, 2014	104.50	105.49	103.40	104.20	327,792	-0.82(-0.78%)
Nov 24, 2014	105.00	106.81	103.53	105.02	634,858	-0.21(-0.20%)
Nov 21, 2014	104.41	106.30	103.70	105.23	679,550	+2.53(+2.46%)
Nov 20, 2014	100.87	103.35	100.21	102.70	602,116	+2.54(+2.54%)
Nov 19, 2014	101.15	102.08	99.66	100.16	314,595	-1.74(-1.71%)
Nov 18, 2014	101.02	102.00	99.78	101.90	382,815	+0.78(+0.77%)
Nov 17, 2014	100.67	101.81	99.84	101.12	385,929	+0.48(+0.48%)
Nov 14, 2014	99.40	101.29	97.96	100.64	653,039	+2.64(+2.69%)
Nov 13, 2014	94.69	99.18	94.04	98.00	982,298	+3.07(+3.23%)
Nov 12, 2014	94.40	96.22	94.23	94.93	512,740	+1.08(+1.15%)
Nov 11, 2014	93.95	95.10	93.39	93.85	481,364	+0.77(+0.83%)
Nov 10, 2014	92.64	93.43	92.38	93.08	562,989	+1.28(+1.39%)
Nov 07, 2014	92.52	93.36	91.78	91.80	343,061	-1.00(-1.08%)
Nov 06, 2014	93.66	94.10	91.81	92.80	315,711	-0.55(-0.59%)
Nov 05, 2014	95.07	95.50	92.76	93.35	296,375	-0.72(-0.77%)
Nov 04, 2014	93.15	95.06	92.72	94.07	799,161	+0.24(+0.26%)
Nov 03, 2014	95.49	95.59	93.53	93.83	426,127	-0.89(-0.94%)
Oct 31, 2014	94.97	95.79	94.58	94.72	393,740	+0.71(+0.76%)
Oct 30, 2014	92.23	94.91	92.15	94.01	461,936	+2.00(+2.17%)
Oct 29, 2014	93.68	94.08	91.83	92.01	423,544	-0.74(-0.80%)
Oct 28, 2014	91.97	93.21	91.57	92.75	369,506	+0.78(+0.85%)
Oct 27, 2014	91.81	92.74	92.74	91.97	475,249	-0.77(-0.83%)
Oct 24, 2014	91.42	93.44	90.80	92.74	307,296	+0.64(+0.69%)
Oct 23, 2014	93.03	93.73	91.95	92.10	457,265	+0.13(+0.14%)
Oct 22, 2014	92.09	94.21	91.77	91.97	355,647	-0.25(-0.27%)
Oct 21, 2014	91.59	94.97	91.59	92.22	588,670	+2.02(+2.24%)
Oct 20, 2014	88.31	90.57	88.06	90.20	481,856	+2.14(+2.43%)
Oct 17, 2014	89.12	89.43	87.58	88.06	315,844	-0.04(-0.05%)
Oct 16, 2014	86.84	88.81	86.32	88.10	816,490	-0.89(-1.00%)
Oct 15, 2014	85.12	89.46	83.87	88.99	1,132,301	+3.13(+3.65%)
Oct 14, 2014	83.89	87.50	83.05	85.86	567,970	+2.85(+3.43%)
Oct 13, 2014	83.21	85.07	82.50	83.01	809,596	-0.41(-0.49%)
Oct 10, 2014	85.44	86.59	82.75	83.42	929,849	-1.58(-1.86%)
Oct 09, 2014	85.25	86.88	84.90	85.00	672,351	+0.00(+0.00%)
Oct 08, 2014	84.07	85.91	82.65	85.00	806,319	+1.33(+1.59%)
Oct 07, 2014	83.69	85.24	83.50	83.67	377,733	-0.51(-0.61%)
Oct 06, 2014	84.07	85.28	83.25	84.18	301,479	+0.81(+0.97%)
Oct 03, 2014	83.20	84.33	83.00	83.37	260,114	+0.96(+1.16%)
Oct 02, 2014	82.82	83.95	81.42	82.41	286,445	-0.54(-0.65%)
Oct 01, 2014	86.06	86.09	81.78	82.95	358,998	-2.71(-3.16%)
Sep 30, 2014	85.50	85.79	84.32	85.66	362,319	+0.67(+0.79%)
Sep 29, 2014	84.75	86.73	83.87	84.99	364,247	-0.71(-0.83%)
Sep 26, 2014	85.36	86.83	85.10	85.70	286,387	+0.73(+0.86%)
Sep 25, 2014	87.74	87.98	84.60	84.97	334,185	-3.35(-3.79%)
Sep 24, 2014	87.92	88.77	87.31	88.32	265,745	+1.01(+1.16%)
Sep 23, 2014	86.70	88.48	86.51	87.31	174,100	+0.30(+0.34%)
Sep 22, 2014	88.24	88.98	86.44	87.01	301,462	-1.83(-2.06%)
Sep 19, 2014	89.40	90.08	87.55	88.84	406,064	-0.61(-0.68%)
Sep 18, 2014	88.72	89.55	88.29	89.45	209,256	+1.28(+1.45%)
Sep 17, 2014	88.92	88.92	87.60	88.17	260,854	+0.03(+0.03%)
Sep 16, 2014	86.01	88.52	85.56	88.14	256,914	+1.52(+1.75%)
Sep 15, 2014	88.62	88.62	85.93	86.62	239,480	-1.70(-1.92%)
Sep 12, 2014	88.60	88.72	88.09	88.32	183,737	-0.31(-0.35%)
Sep 11, 2014	87.31	88.74	87.19	88.63	139,149	+0.72(+0.82%)
Sep 10, 2014	87.67	88.60	87.13	87.91	236,442	-0.25(-0.28%)
Sep 09, 2014	88.61	89.80	87.88	88.16	316,347	-0.77(-0.87%)
Sep 08, 2014	89.51	90.32	88.66	88.93	290,767	-0.74(-0.83%)
Sep 05, 2014	89.79	89.91	89.24	89.67	318,294	-0.11(-0.12%)
Sep 04, 2014	88.79	90.70	88.79	89.78	303,147	+1.52(+1.72%)
Sep 03, 2014	88.45	88.91	87.73	88.26	461,761	+0.36(+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.