Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.066 3.123 2.899 3.007 2,292,058 -0.11(-3.46%)
Nov 26, 2008 2.811 3.128 2.811 3.115 5,316,750 +0.26(+8.98%)
Nov 25, 2008 2.976 3.002 2.767 2.858 7,091,280 -0.08(-2.89%)
Nov 24, 2008 2.707 2.994 2.680 2.943 8,434,768 +0.34(+13.27%)
Nov 21, 2008 2.622 2.705 2.476 2.599 7,750,184 +0.00(+0.13%)
Nov 20, 2008 2.494 2.716 2.452 2.595 7,683,039 +0.03(+1.28%)
Nov 19, 2008 2.955 2.973 2.501 2.563 11,759,282 -0.42(-13.94%)
Nov 18, 2008 3.102 3.115 2.878 2.978 6,683,923 -0.13(-4.21%)
Nov 17, 2008 3.187 3.236 3.048 3.109 4,956,818 -0.10(-3.21%)
Nov 14, 2008 3.321 3.347 3.147 3.212 8,640,022 -0.05(-1.40%)
Nov 13, 2008 3.203 3.404 3.055 3.257 11,724,645 +0.03(+0.81%)
Nov 12, 2008 3.427 3.512 3.192 3.231 5,013,476 -0.20(-5.72%)
Nov 11, 2008 3.596 3.635 3.395 3.427 8,042,762 -0.13(-3.54%)
Nov 10, 2008 3.638 3.676 3.514 3.553 3,547,047 +0.00(+0.09%)
Nov 07, 2008 3.442 3.604 3.442 3.550 3,379,361 +0.06(+1.78%)
Nov 06, 2008 3.560 3.625 3.432 3.488 3,609,163 -0.12(-3.22%)
Nov 05, 2008 3.728 3.735 3.599 3.604 4,899,413 -0.13(-3.37%)
Nov 04, 2008 3.759 3.800 3.695 3.730 3,466,178 +0.01(+0.40%)
Nov 03, 2008 3.761 3.841 3.650 3.715 4,148,687 +0.04(+1.02%)
Oct 31, 2008 3.610 3.766 3.514 3.677 6,930,795 +0.05(+1.49%)
Oct 30, 2008 3.480 3.658 3.422 3.623 9,062,669 +0.26(+7.73%)
Oct 29, 2008 3.210 3.488 3.130 3.364 8,105,698 +0.15(+4.73%)
Oct 28, 2008 3.024 3.233 2.912 3.212 8,533,394 +0.31(+10.77%)
Oct 27, 2008 3.097 3.190 2.883 2.899 7,683,595 -0.23(-7.31%)
Oct 24, 2008 3.298 3.360 3.069 3.128 18,176,312 -0.39(-11.10%)
Oct 23, 2008 3.641 3.641 3.349 3.519 8,634,307 -0.12(-3.37%)
Oct 22, 2008 3.493 3.656 3.408 3.641 6,701,575 +0.09(+2.58%)
Oct 21, 2008 3.628 3.694 3.543 3.550 3,247,505 -0.15(-4.06%)
Oct 20, 2008 3.581 3.731 3.542 3.700 7,218,320 +0.13(+3.66%)
Oct 17, 2008 3.399 3.650 3.326 3.569 7,451,175 +0.14(+4.05%)
Oct 16, 2008 3.403 3.473 3.311 3.431 7,034,316 +0.01(+0.38%)
Oct 15, 2008 3.514 3.529 3.396 3.417 7,452,894 -0.16(-4.52%)
Oct 14, 2008 3.596 3.677 3.514 3.579 8,661,921 +0.08(+2.34%)
Oct 13, 2008 3.319 3.512 3.254 3.498 7,633,191 +0.44(+14.56%)
Oct 10, 2008 3.094 3.216 2.943 3.053 8,404,444 -0.16(-4.98%)
Oct 09, 2008 3.215 3.524 3.130 3.213 8,761,611 -0.04(-1.11%)
Oct 08, 2008 3.105 3.391 3.086 3.249 7,798,882 +0.09(+3.01%)
Oct 07, 2008 3.113 3.355 3.113 3.154 8,281,528 -0.06(-1.83%)
Oct 06, 2008 3.208 3.223 2.885 3.213 8,927,008 -0.06(-1.70%)
Oct 03, 2008 3.368 3.493 3.252 3.269 6,192,815 -0.08(-2.53%)
Oct 02, 2008 3.564 3.565 3.342 3.354 6,538,496 -0.20(-5.61%)
Oct 01, 2008 3.726 3.730 3.516 3.553 4,515,221 -0.17(-4.65%)
Sep 30, 2008 3.349 3.878 3.310 3.726 13,405,610 +0.42(+12.65%)
Sep 29, 2008 3.604 3.628 3.135 3.308 6,627,008 -0.34(-9.44%)
Sep 26, 2008 3.668 3.741 3.601 3.653 2,676,226 -0.10(-2.66%)
Sep 25, 2008 3.752 3.806 3.723 3.752 7,085,516 +0.00(+0.04%)
Sep 24, 2008 3.790 3.883 3.725 3.751 5,430,207 -0.00(-0.13%)
Sep 23, 2008 3.756 3.896 3.718 3.756 7,328,326 -0.02(-0.43%)
Sep 22, 2008 3.960 4.011 3.759 3.772 4,814,334 -0.25(-6.14%)
Sep 19, 2008 4.012 4.086 3.841 4.019 18,119,466 +0.27(+7.15%)
Sep 18, 2008 3.653 3.777 3.473 3.751 6,866,195 +0.17(+4.84%)
Sep 17, 2008 3.620 3.744 3.509 3.578 12,459,824 -0.06(-1.57%)
Sep 16, 2008 3.545 3.687 3.514 3.635 6,960,887 +0.04(+1.09%)
Sep 15, 2008 3.677 3.697 3.555 3.596 8,715,091 -0.09(-2.57%)
Sep 12, 2008 3.643 3.759 3.555 3.690 10,548,984 +0.05(+1.30%)
Sep 11, 2008 3.710 3.726 3.584 3.643 9,091,855 -0.08(-2.15%)
Sep 10, 2008 3.752 3.803 3.687 3.723 12,331,682 -0.05(-1.43%)
Sep 09, 2008 3.949 3.949 3.741 3.777 11,993,655 -0.23(-5.75%)
Sep 08, 2008 4.065 4.168 3.949 4.007 9,336,409 +0.03(+0.70%)
Sep 05, 2008 4.004 4.045 3.867 3.980 8,988,573 -0.07(-1.81%)
Sep 04, 2008 4.155 4.195 4.009 4.053 5,849,238 -0.14(-3.43%)
Sep 03, 2008 4.266 4.293 4.125 4.197 7,692,321 -0.10(-2.28%)
Sep 02, 2008 4.280 4.392 4.253 4.295 8,259,599 +0.03(+0.65%)
Aug 29, 2008 4.329 4.329 4.267 4.267 7,367,081 -0.07(-1.66%)
Aug 28, 2008 4.316 4.362 4.251 4.339 5,733,009 +0.00(+0.00%)
Aug 27, 2008 4.285 4.393 4.285 4.339 10,099,329 +0.04(+0.95%)
Aug 26, 2008 4.382 4.398 4.264 4.298 12,096,906 -0.11(-2.41%)
Aug 25, 2008 4.395 4.439 4.338 4.405 7,934,402 +0.02(+0.52%)
Aug 22, 2008 4.303 4.393 4.298 4.382 3,975,030 +0.09(+2.13%)
Aug 21, 2008 4.235 4.315 4.187 4.290 7,842,587 +0.06(+1.47%)
Aug 20, 2008 4.159 4.233 4.125 4.228 6,780,040 +0.07(+1.73%)
Aug 19, 2008 4.112 4.200 4.019 4.156 16,794,468 +0.10(+2.58%)
Aug 18, 2008 4.168 4.176 4.021 4.052 14,262,132 -0.11(-2.55%)
Aug 15, 2008 4.135 4.243 4.112 4.158 26,819,712 +0.06(+1.44%)
Aug 14, 2008 3.981 4.168 3.841 4.099 20,057,018 +0.17(+4.28%)
Aug 13, 2008 3.669 4.042 3.596 3.931 19,301,930 +0.22(+5.99%)
Aug 12, 2008 3.699 3.766 3.643 3.708 5,026,778 -0.02(-0.53%)
Aug 11, 2008 3.628 3.784 3.403 3.728 18,838,086 +0.09(+2.52%)
Aug 08, 2008 3.749 3.790 3.617 3.636 13,459,447 -0.15(-3.89%)
Aug 07, 2008 3.944 3.957 3.726 3.784 13,616,927 -0.20(-5.04%)
Aug 06, 2008 3.944 4.060 3.940 3.985 7,103,327 +0.02(+0.45%)
Aug 05, 2008 3.831 4.022 3.803 3.967 14,940,628 +0.19(+5.02%)
Aug 04, 2008 3.806 3.833 3.726 3.777 4,921,036 -0.00(-0.04%)
Aug 01, 2008 3.717 3.805 3.622 3.779 5,089,616 +0.07(+1.85%)
Jul 31, 2008 3.627 3.721 3.597 3.710 5,613,525 +0.08(+2.07%)
Jul 30, 2008 3.607 3.641 3.545 3.635 7,594,594 +0.03(+0.77%)
Jul 29, 2008 3.607 3.627 3.520 3.607 3,531,873 +0.05(+1.42%)
Jul 28, 2008 3.808 3.824 3.535 3.556 4,868,496 -0.18(-4.85%)
Jul 25, 2008 3.823 3.824 3.663 3.738 4,761,984 -0.02(-0.61%)
Jul 24, 2008 3.803 3.873 3.723 3.761 15,017,973 +0.04(+1.01%)
Jul 23, 2008 3.754 3.757 3.684 3.723 4,676,831 -0.01(-0.39%)
Jul 22, 2008 3.671 3.752 3.630 3.738 7,679,086 +0.06(+1.73%)
Jul 21, 2008 3.625 3.687 3.526 3.674 18,698,950 +0.26(+7.71%)
Jul 18, 2008 3.385 3.439 3.359 3.411 3,161,686 +0.01(+0.24%)
Jul 17, 2008 3.440 3.483 3.375 3.403 5,876,998 -0.02(-0.57%)
Jul 16, 2008 3.133 3.439 3.130 3.422 13,922,386 +0.26(+8.27%)
Jul 15, 2008 3.218 3.282 3.109 3.161 6,947,652 -0.10(-2.96%)
Jul 14, 2008 3.367 3.453 3.194 3.257 7,071,321 -0.10(-3.11%)
Jul 11, 2008 3.432 3.465 3.310 3.362 5,049,319 -0.11(-3.29%)
Jul 10, 2008 3.468 3.540 3.401 3.476 2,149,348 +0.00(+0.14%)
Jul 09, 2008 3.493 3.558 3.463 3.471 3,539,374 -0.00(-0.05%)
Jul 08, 2008 3.391 3.509 3.359 3.473 6,584,006 +0.04(+1.19%)
Jul 07, 2008 3.440 3.548 3.386 3.432 3,177,705 -0.04(-1.27%)
Jul 04, 2008 3.573 3.583 3.416 3.476 3,348,248 +0.00(+0.00%)
Jul 03, 2008 3.573 3.583 3.416 3.476 3,348,248 -0.10(-2.83%)
Jul 02, 2008 3.617 3.641 3.537 3.578 7,615,447 -0.02(-0.55%)
Jul 01, 2008 3.502 3.618 3.440 3.597 6,929,884 +0.04(+1.01%)
Jun 30, 2008 3.403 3.599 3.401 3.561 18,809,482 +0.18(+5.32%)
Jun 27, 2008 3.481 3.530 3.318 3.381 7,269,649 -0.14(-3.99%)
Jun 26, 2008 3.494 3.553 3.434 3.522 8,033,670 +0.02(+0.65%)
Jun 25, 2008 3.426 3.538 3.352 3.499 8,140,005 +0.10(+2.88%)
Jun 24, 2008 3.457 3.506 3.339 3.401 14,712,362 -0.08(-2.39%)
Jun 23, 2008 3.524 3.602 3.462 3.484 5,323,927 -0.10(-2.83%)
Jun 20, 2008 3.746 3.746 3.540 3.586 14,926,861 -0.18(-4.82%)
Jun 19, 2008 3.828 3.828 3.705 3.767 2,845,380 -0.05(-1.28%)
Jun 18, 2008 3.752 3.873 3.752 3.816 6,418,150 +0.02(+0.43%)
Jun 17, 2008 3.829 3.841 3.759 3.800 6,265,589 +0.01(+0.30%)
Jun 16, 2008 3.757 3.831 3.718 3.788 4,014,293 +0.03(+0.83%)
Jun 13, 2008 3.449 3.767 3.449 3.757 8,131,984 +0.32(+9.22%)
Jun 12, 2008 3.493 3.579 3.401 3.440 4,254,900 -0.05(-1.54%)
Jun 11, 2008 3.594 3.614 3.489 3.494 6,264,996 -0.10(-2.82%)
Jun 10, 2008 3.556 3.751 3.540 3.596 5,999,131 -0.20(-5.34%)
Jun 09, 2008 3.877 3.908 3.726 3.798 5,684,085 -0.03(-0.90%)
Jun 06, 2008 3.707 3.942 3.679 3.833 9,986,362 +0.07(+1.91%)
Jun 05, 2008 3.677 3.811 3.677 3.761 5,283,042 +0.08(+2.18%)
Jun 04, 2008 3.547 3.705 3.547 3.681 3,480,238 +0.08(+2.36%)
Jun 03, 2008 3.558 3.628 3.481 3.596 4,895,546 +0.02(+0.55%)
Jun 02, 2008 3.721 3.726 3.524 3.576 7,153,359 -0.14(-3.82%)
May 30, 2008 3.743 3.759 3.707 3.718 4,943,969 +0.00(+0.00%)
May 29, 2008 3.744 3.762 3.699 3.718 6,795,911 -0.01(-0.26%)
May 28, 2008 3.752 3.767 3.684 3.728 4,743,897 -0.00(-0.13%)
May 27, 2008 3.769 3.780 3.708 3.733 5,802,785 -0.04(-0.95%)
May 26, 2008 3.749 3.789 3.681 3.769 11,082,261 +0.00(+0.00%)
May 23, 2008 3.749 3.789 3.681 3.769 11,082,261 +0.08(+2.04%)
May 22, 2008 3.798 3.844 3.599 3.694 28,236,490 -0.24(-6.03%)
May 21, 2008 3.999 4.065 3.878 3.931 14,273,464 -0.01(-0.37%)
May 20, 2008 3.810 3.954 3.726 3.945 16,415,709 +0.12(+3.12%)
May 19, 2008 4.086 4.200 3.775 3.826 17,118,422 -0.25(-6.21%)
May 16, 2008 4.086 4.171 4.021 4.079 15,391,409 +0.06(+1.46%)
May 15, 2008 4.135 4.151 3.989 4.021 11,890,740 +0.03(+0.78%)
May 14, 2008 4.014 4.146 3.975 3.989 9,677,385 -0.00(-0.08%)
May 13, 2008 3.947 4.017 3.873 3.993 6,703,533 +0.05(+1.20%)
May 12, 2008 3.793 3.955 3.762 3.945 7,955,193 +0.15(+3.83%)
May 09, 2008 3.677 3.821 3.677 3.800 6,090,322 +0.10(+2.60%)
May 08, 2008 3.803 3.821 3.679 3.703 8,322,951 -0.09(-2.45%)
May 07, 2008 3.903 3.932 3.754 3.797 7,134,140 -0.07(-1.86%)
May 06, 2008 3.911 3.929 3.810 3.869 4,724,997 +0.00(+0.04%)
May 05, 2008 3.880 3.896 3.785 3.867 6,153,338 +0.07(+1.72%)
May 02, 2008 3.756 3.952 3.743 3.802 9,653,584 +0.03(+0.69%)
May 01, 2008 3.654 3.790 3.654 3.775 7,285,728 +0.13(+3.49%)
Apr 30, 2008 3.638 3.725 3.553 3.648 4,463,746 +0.00(+0.09%)
Apr 29, 2008 3.594 3.677 3.502 3.645 8,412,857 +0.13(+3.77%)
Apr 28, 2008 3.432 3.640 3.416 3.512 14,035,292 +0.18(+5.55%)
Apr 25, 2008 3.277 3.350 3.265 3.328 10,071,257 +0.05(+1.65%)
Apr 24, 2008 3.285 3.301 3.256 3.274 1,807,123 -0.01(-0.30%)
Apr 23, 2008 3.287 3.346 3.251 3.283 5,918,139 +0.00(+0.00%)
Apr 22, 2008 3.301 3.344 3.277 3.283 1,989,794 -0.05(-1.37%)
Apr 21, 2008 3.305 3.383 3.252 3.329 2,884,625 +0.00(+0.15%)
Apr 18, 2008 3.342 3.413 3.277 3.324 5,379,441 -0.01(-0.29%)
Apr 17, 2008 3.306 3.339 3.293 3.334 1,133,871 +0.03(+0.94%)
Apr 16, 2008 3.264 3.342 3.261 3.303 3,235,293 +0.04(+1.20%)
Apr 15, 2008 3.154 3.264 3.154 3.264 4,470,237 +0.12(+3.79%)
Apr 14, 2008 3.136 3.184 3.104 3.145 1,469,298 -0.01(-0.21%)
Apr 11, 2008 3.138 3.213 3.122 3.151 2,082,301 +0.00(+0.10%)
Apr 10, 2008 3.120 3.185 3.100 3.148 979,585 +0.01(+0.47%)
Apr 09, 2008 3.146 3.195 3.109 3.133 2,207,609 -0.03(-0.93%)
Apr 08, 2008 3.262 3.262 3.138 3.163 3,726,566 -0.10(-3.06%)
Apr 07, 2008 3.234 3.262 3.192 3.262 3,332,028 +0.10(+3.05%)
Apr 04, 2008 3.167 3.230 3.135 3.166 1,380,554 -0.01(-0.46%)
Apr 03, 2008 3.172 3.210 3.105 3.180 1,721,836 +0.01(+0.36%)
Apr 02, 2008 3.171 3.210 3.127 3.169 3,515,273 -0.01(-0.31%)
Apr 01, 2008 3.184 3.220 3.118 3.179 3,142,963 +0.04(+1.25%)
Mar 31, 2008 3.092 3.146 3.078 3.140 2,625,288 +0.05(+1.53%)
Mar 28, 2008 3.061 3.138 3.048 3.092 6,495,140 +0.04(+1.23%)
Mar 27, 2008 3.009 3.081 2.996 3.055 5,143,991 +0.05(+1.74%)
Mar 26, 2008 3.012 3.078 2.979 3.002 14,261,214 +0.03(+1.16%)
Mar 25, 2008 2.873 3.002 2.862 2.968 5,683,999 +0.09(+3.01%)
Mar 24, 2008 2.860 3.004 2.847 2.881 7,408,847 +0.06(+2.26%)
Mar 21, 2008 2.653 2.836 2.653 2.818 8,883,542 +0.00(+0.00%)
Mar 20, 2008 2.653 2.836 2.653 2.818 8,883,542 +0.16(+6.09%)
Mar 19, 2008 3.064 3.064 2.656 2.656 22,957,184 -0.42(-13.56%)
Mar 18, 2008 3.053 3.128 2.970 3.073 11,487,207 +0.04(+1.35%)
Mar 17, 2008 3.272 3.274 2.968 3.032 17,053,846 -0.27(-8.08%)
Mar 14, 2008 3.311 3.349 3.247 3.298 3,319,001 -0.01(-0.30%)
Mar 13, 2008 3.301 3.346 3.238 3.308 4,580,513 -0.03(-0.98%)
Mar 12, 2008 3.321 3.408 3.314 3.341 4,471,767 -0.01(-0.24%)
Mar 11, 2008 3.349 3.429 3.288 3.349 3,164,764 +0.05(+1.64%)
Mar 10, 2008 3.350 3.409 3.254 3.295 5,759,050 -0.08(-2.47%)
Mar 07, 2008 3.375 3.466 3.323 3.378 5,782,233 -0.04(-1.10%)
Mar 06, 2008 3.292 3.491 3.269 3.416 5,506,089 +0.03(+0.97%)
Mar 05, 2008 3.484 3.506 3.383 3.383 7,396,297 -0.05(-1.48%)
Mar 04, 2008 3.514 3.532 3.368 3.434 7,342,142 -0.07(-2.10%)
Mar 03, 2008 3.498 3.569 3.450 3.507 7,987,126 +0.00(+0.05%)
Feb 29, 2008 3.440 3.550 3.434 3.506 8,485,956 +0.07(+1.90%)
Feb 28, 2008 3.432 3.475 3.388 3.440 6,254,918 -0.01(-0.38%)
Feb 27, 2008 3.427 3.512 3.380 3.453 17,653,914 +0.05(+1.34%)
Feb 26, 2008 3.370 3.444 3.355 3.408 3,844,808 +0.04(+1.16%)
Feb 25, 2008 3.414 3.432 3.352 3.368 4,935,751 -0.03(-0.96%)
Feb 22, 2008 3.360 3.414 3.326 3.401 3,918,488 -0.01(-0.29%)
Feb 21, 2008 3.297 3.462 3.292 3.411 37,003,232 +0.32(+10.42%)
Feb 20, 2008 3.040 3.097 2.965 3.089 8,552,581 +0.04(+1.18%)
Feb 19, 2008 2.893 3.094 2.893 3.053 13,876,135 +0.18(+6.14%)
Feb 18, 2008 2.860 2.892 2.780 2.876 5,990,859 +0.00(+0.00%)
Feb 15, 2008 2.860 2.892 2.780 2.876 5,990,859 +0.00(+0.17%)
Feb 14, 2008 2.898 2.914 2.845 2.872 6,193,518 +0.01(+0.51%)
Feb 13, 2008 2.824 2.891 2.818 2.857 3,047,287 +0.05(+1.92%)
Feb 12, 2008 2.893 2.934 2.788 2.803 5,281,678 -0.08(-2.94%)
Feb 11, 2008 2.876 2.922 2.805 2.888 3,651,479 +0.01(+0.40%)
Feb 08, 2008 2.818 2.888 2.793 2.876 3,543,865 +0.08(+2.68%)
Feb 07, 2008 2.769 2.832 2.734 2.801 3,694,370 -0.01(-0.46%)
Feb 06, 2008 2.908 2.971 2.765 2.814 5,202,510 -0.05(-1.60%)
Feb 05, 2008 2.893 2.939 2.819 2.860 4,752,371 -0.08(-2.67%)
Feb 04, 2008 2.988 3.022 2.924 2.939 5,157,850 -0.03(-1.10%)
Feb 01, 2008 2.984 3.014 2.937 2.971 5,532,681 +0.02(+0.61%)
Jan 31, 2008 2.829 2.988 2.829 2.953 6,624,395 +0.07(+2.50%)
Jan 30, 2008 2.947 2.961 2.847 2.881 7,115,974 -0.06(-2.16%)
Jan 29, 2008 3.001 3.035 2.911 2.945 4,272,056 -0.05(-1.74%)
Jan 28, 2008 3.028 3.028 2.950 2.997 9,690,014 -0.04(-1.45%)
Jan 25, 2008 3.046 3.112 3.022 3.042 5,692,217 +0.01(+0.43%)
Jan 24, 2008 2.893 3.102 2.860 3.028 8,944,764 +0.09(+3.00%)
Jan 23, 2008 2.912 2.978 2.775 2.940 21,160,898 -0.03(-1.15%)
Jan 22, 2008 2.860 2.983 2.788 2.975 9,535,703 -0.08(-2.73%)
Jan 21, 2008 3.076 3.127 3.015 3.058 3,980,279 +0.00(+0.00%)
Jan 18, 2008 3.076 3.127 3.015 3.058 3,980,279 -0.02(-0.53%)
Jan 17, 2008 3.089 3.171 3.051 3.074 5,113,044 -0.01(-0.37%)
Jan 16, 2008 3.086 3.202 3.040 3.086 6,426,918 -0.05(-1.62%)
Jan 15, 2008 3.164 3.182 3.066 3.136 9,479,926 -0.04(-1.39%)
Jan 14, 2008 3.138 3.208 3.138 3.180 6,101,281 +0.05(+1.67%)
Jan 11, 2008 3.113 3.203 3.087 3.128 5,973,512 -0.02(-0.62%)
Jan 10, 2008 3.089 3.200 3.089 3.148 5,405,053 +0.06(+1.90%)
Jan 09, 2008 3.153 3.174 3.048 3.089 6,745,200 -0.01(-0.32%)
Jan 08, 2008 3.092 3.164 3.074 3.099 2,295,772 -0.01(-0.21%)
Jan 07, 2008 3.078 3.122 3.068 3.105 3,008,777 +0.00(+0.16%)
Jan 04, 2008 3.112 3.149 3.068 3.100 5,352,770 -0.03(-0.99%)
Jan 03, 2008 3.061 3.185 3.058 3.131 6,190,251 +0.07(+2.40%)
Jan 02, 2008 3.105 3.162 3.038 3.058 5,165,810 -0.04(-1.32%)
Jan 01, 2008 3.071 3.127 3.050 3.099 4,767,509 +0.00(+0.00%)
Dec 31, 2007 3.071 3.127 3.050 3.099 4,767,509 -0.01(-0.21%)
Dec 28, 2007 3.105 3.122 3.064 3.105 3,550,333 -0.00(-0.16%)
Dec 27, 2007 3.179 3.182 3.092 3.110 3,165,945 -0.05(-1.55%)
Dec 26, 2007 3.171 3.195 3.146 3.159 2,210,106 -0.01(-0.36%)
Dec 24, 2007 3.136 3.198 3.135 3.171 2,098,417 +0.04(+1.25%)
Dec 21, 2007 3.117 3.185 3.105 3.131 4,749,159 +0.02(+0.52%)
Dec 20, 2007 3.107 3.141 3.051 3.115 2,810,663 +0.01(+0.26%)
Dec 19, 2007 3.238 3.238 3.081 3.107 12,816,042 -0.13(-4.04%)
Dec 18, 2007 3.244 3.296 3.200 3.238 3,476,885 -0.01(-0.25%)
Dec 17, 2007 3.287 3.295 3.228 3.246 6,414,980 -0.02(-0.75%)
Dec 14, 2007 3.282 3.324 3.270 3.270 2,381,775 -0.05(-1.57%)
Dec 13, 2007 3.292 3.326 3.254 3.323 3,729,723 -0.01(-0.20%)
Dec 12, 2007 3.323 3.435 3.303 3.329 6,804,661 -0.01(-0.29%)
Dec 11, 2007 3.421 3.427 3.308 3.339 3,827,951 -0.03(-0.97%)
Dec 10, 2007 3.411 3.439 3.347 3.372 4,173,498 -0.03(-0.77%)
Dec 07, 2007 3.359 3.429 3.337 3.398 3,034,511 +0.02(+0.48%)
Dec 06, 2007 3.393 3.462 3.365 3.381 2,467,270 -0.00(-0.05%)
Dec 05, 2007 3.417 3.425 3.355 3.383 2,744,637 +0.02(+0.68%)
Dec 04, 2007 3.347 3.411 3.329 3.360 7,094,510 +0.05(+1.43%)
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.