Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

104.73 -0.24 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2006 2.984 3.022 2.947 3.017 13,195,156 +0.04(+1.21%)
Nov 29, 2006 2.942 2.983 2.927 2.981 7,524,163 +0.06(+1.96%)
Nov 28, 2006 2.939 2.939 2.829 2.924 7,173,579 -0.01(-0.28%)
Nov 27, 2006 3.007 3.056 2.912 2.932 13,562,345 -0.04(-1.21%)
Nov 24, 2006 2.906 2.999 2.906 2.968 4,669,773 +0.03(+1.00%)
Nov 22, 2006 2.926 2.958 2.909 2.939 5,298,688 +0.02(+0.73%)
Nov 21, 2006 2.754 2.999 2.747 2.917 21,892,848 +0.16(+5.87%)
Nov 20, 2006 2.615 2.819 2.615 2.756 15,639,759 +0.12(+4.46%)
Nov 17, 2006 2.602 2.693 2.602 2.638 9,872,138 +0.02(+0.87%)
Nov 16, 2006 2.612 2.644 2.602 2.615 7,081,312 +0.02(+0.63%)
Nov 15, 2006 2.563 2.644 2.550 2.599 7,277,551 +0.04(+1.40%)
Nov 14, 2006 2.517 2.582 2.517 2.563 4,290,616 +0.03(+1.03%)
Nov 13, 2006 2.501 2.576 2.501 2.537 4,992,365 +0.02(+0.91%)
Nov 10, 2006 2.492 2.525 2.470 2.514 4,425,773 +0.02(+0.85%)
Nov 09, 2006 2.484 2.523 2.460 2.492 9,720,362 +0.01(+0.59%)
Nov 08, 2006 2.466 2.492 2.461 2.478 11,762,980 -0.03(-1.17%)
Nov 07, 2006 2.510 2.568 2.465 2.507 38,289,692 -0.16(-6.00%)
Nov 06, 2006 2.640 2.672 2.568 2.667 29,819,816 +0.03(+1.18%)
Nov 03, 2006 2.677 2.695 2.628 2.636 13,021,403 -0.04(-1.47%)
Nov 02, 2006 2.638 2.675 2.615 2.675 8,786,153 +0.02(+0.74%)
Nov 01, 2006 2.697 2.697 2.620 2.656 10,993,371 -0.04(-1.52%)
Oct 31, 2006 2.697 2.713 2.675 2.697 6,107,009 -0.02(-0.60%)
Oct 30, 2006 2.736 2.736 2.687 2.713 5,109,442 -0.02(-0.60%)
Oct 27, 2006 2.734 2.746 2.708 2.729 3,841,573 -0.01(-0.36%)
Oct 26, 2006 2.710 2.759 2.690 2.739 4,452,505 +0.02(+0.60%)
Oct 25, 2006 2.702 2.738 2.684 2.723 3,921,591 -0.02(-0.83%)
Oct 24, 2006 2.811 2.811 2.713 2.746 4,475,694 -0.04(-1.41%)
Oct 23, 2006 2.762 2.816 2.751 2.785 3,201,101 +0.03(+0.95%)
Oct 20, 2006 2.729 2.798 2.729 2.759 3,532,252 +0.04(+1.32%)
Oct 19, 2006 2.697 2.746 2.689 2.723 2,606,566 +0.02(+0.66%)
Oct 18, 2006 2.664 2.728 2.662 2.705 2,446,879 +0.02(+0.91%)
Oct 17, 2006 2.689 2.726 2.649 2.680 3,257,990 -0.02(-0.67%)
Oct 16, 2006 2.680 2.725 2.680 2.698 6,078,423 -0.03(-0.96%)
Oct 13, 2006 2.685 2.757 2.675 2.725 5,780,856 +0.03(+1.09%)
Oct 12, 2006 2.733 2.738 2.692 2.695 4,377,040 -0.02(-0.66%)
Oct 11, 2006 2.700 2.725 2.689 2.713 1,712,500 -0.00(-0.18%)
Oct 10, 2006 2.721 2.734 2.695 2.718 2,981,446 -0.01(-0.42%)
Oct 09, 2006 2.738 2.751 2.710 2.729 2,205,315 -0.02(-0.89%)
Oct 06, 2006 2.729 2.769 2.703 2.754 3,059,225 +0.04(+1.38%)
Oct 05, 2006 2.716 2.775 2.703 2.716 4,665,723 +0.00(+0.00%)
Oct 04, 2006 2.682 2.728 2.677 2.716 3,447,450 +0.04(+1.34%)
Oct 03, 2006 2.679 2.716 2.658 2.680 6,255,762 -0.02(-0.61%)
Oct 02, 2006 2.666 2.713 2.617 2.697 7,712,533 +0.02(+0.86%)
Sep 29, 2006 2.635 2.715 2.635 2.674 6,082,853 +0.04(+1.36%)
Sep 28, 2006 2.592 2.656 2.551 2.638 11,699,544 +0.02(+0.75%)
Sep 27, 2006 2.553 2.630 2.553 2.618 8,023,017 +0.09(+3.42%)
Sep 26, 2006 2.519 2.581 2.515 2.532 11,818,224 -0.00(-0.13%)
Sep 25, 2006 2.569 2.574 2.504 2.535 14,937,295 -0.02(-0.96%)
Sep 22, 2006 2.658 2.658 2.543 2.559 17,764,200 -0.10(-3.75%)
Sep 21, 2006 2.716 2.744 2.646 2.659 19,043,640 -0.05(-1.99%)
Sep 20, 2006 2.777 2.777 2.700 2.713 21,094,690 -0.07(-2.41%)
Sep 19, 2006 2.803 2.819 2.739 2.780 11,043,604 -0.05(-1.79%)
Sep 18, 2006 2.859 2.880 2.818 2.831 6,628,415 -0.02(-0.57%)
Sep 15, 2006 2.841 2.898 2.826 2.847 8,752,226 +0.03(+1.10%)
Sep 14, 2006 2.893 2.893 2.811 2.816 7,084,396 -0.08(-2.66%)
Sep 13, 2006 2.872 2.940 2.859 2.893 5,594,890 +0.00(+0.17%)
Sep 12, 2006 2.819 2.937 2.805 2.888 9,247,592 +0.07(+2.43%)
Sep 11, 2006 2.778 2.847 2.749 2.819 7,505,661 +0.03(+1.11%)
Sep 08, 2006 2.824 2.844 2.785 2.788 7,662,717 -0.05(-1.84%)
Sep 07, 2006 2.827 2.857 2.800 2.841 5,422,214 -0.02(-0.57%)
Sep 06, 2006 2.860 2.863 2.814 2.857 9,289,528 -0.00(-0.17%)
Sep 05, 2006 2.854 2.867 2.837 2.862 5,680,867 +0.01(+0.29%)
Sep 01, 2006 2.860 2.881 2.844 2.854 3,250,514 -0.01(-0.23%)
Aug 31, 2006 2.860 2.873 2.849 2.860 4,470,218 -0.01(-0.23%)
Aug 30, 2006 2.885 2.924 2.857 2.867 4,711,128 +0.00(+0.06%)
Aug 29, 2006 2.860 2.881 2.837 2.865 10,452,606 +0.08(+3.06%)
Aug 28, 2006 2.726 2.810 2.718 2.780 5,798,379 +0.04(+1.43%)
Aug 25, 2006 2.715 2.757 2.708 2.741 12,133,107 +0.01(+0.24%)
Aug 24, 2006 2.747 2.751 2.707 2.734 6,383,051 -0.02(-0.65%)
Aug 23, 2006 2.759 2.801 2.710 2.752 7,676,416 -0.02(-0.82%)
Aug 22, 2006 2.783 2.810 2.731 2.775 11,545,602 -0.02(-0.76%)
Aug 21, 2006 2.839 2.839 2.754 2.796 7,472,034 -0.04(-1.55%)
Aug 18, 2006 2.873 2.873 2.790 2.841 5,076,849 -0.01(-0.46%)
Aug 17, 2006 2.780 2.888 2.762 2.854 11,113,636 +0.04(+1.39%)
Aug 16, 2006 2.823 2.827 2.772 2.814 19,693,656 -0.00(-0.06%)
Aug 15, 2006 2.736 2.930 2.715 2.816 58,101,932 -0.24(-7.76%)
Aug 14, 2006 3.107 3.123 3.033 3.053 21,799,638 -0.01(-0.48%)
Aug 11, 2006 3.033 3.117 3.025 3.068 10,239,058 +0.03(+1.08%)
Aug 10, 2006 3.004 3.056 2.958 3.035 5,488,055 +0.02(+0.54%)
Aug 09, 2006 3.032 3.055 2.958 3.019 8,141,324 -0.02(-0.59%)
Aug 08, 2006 3.104 3.120 3.024 3.037 3,550,956 -0.01(-0.19%)
Aug 07, 2006 3.024 3.063 3.002 3.042 4,499,459 -0.01(-0.24%)
Aug 04, 2006 3.058 3.120 3.020 3.050 7,536,547 +0.01(+0.21%)
Aug 03, 2006 2.983 3.094 2.966 3.043 10,653,862 +0.10(+3.44%)
Aug 02, 2006 2.932 2.976 2.906 2.942 8,284,368 +0.05(+1.64%)
Aug 01, 2006 2.811 2.921 2.780 2.894 8,924,737 +0.07(+2.37%)
Jul 31, 2006 2.744 2.859 2.744 2.827 5,274,789 +0.02(+0.76%)
Jul 28, 2006 2.736 2.823 2.716 2.806 5,571,775 +0.02(+0.64%)
Jul 27, 2006 2.894 2.909 2.765 2.788 6,361,189 -0.08(-2.79%)
Jul 26, 2006 2.922 2.922 2.798 2.868 7,865,918 -0.03(-1.07%)
Jul 25, 2006 2.934 2.952 2.852 2.899 9,765,107 -0.03(-1.06%)
Jul 24, 2006 2.842 2.948 2.805 2.930 17,558,986 +0.12(+4.31%)
Jul 21, 2006 2.944 2.971 2.752 2.810 41,284,912 -0.24(-7.93%)
Jul 20, 2006 3.239 3.251 3.019 3.051 18,708,584 -0.17(-5.32%)
Jul 19, 2006 3.146 3.228 3.140 3.223 15,326,535 -0.08(-2.42%)
Jul 18, 2006 3.383 3.393 3.231 3.303 11,051,693 -0.08(-2.32%)
Jul 17, 2006 3.386 3.421 3.293 3.382 7,321,910 -0.03(-1.00%)
Jul 14, 2006 3.417 3.489 3.329 3.416 6,884,743 -0.01(-0.38%)
Jul 13, 2006 3.403 3.489 3.323 3.429 9,788,785 +0.00(+0.03%)
Jul 12, 2006 3.406 3.506 3.380 3.428 6,333,705 -0.03(-0.83%)
Jul 11, 2006 3.579 3.579 3.365 3.457 14,895,432 -0.16(-4.30%)
Jul 10, 2006 3.597 3.668 3.571 3.612 5,389,125 -0.04(-1.12%)
Jul 07, 2006 3.733 3.739 3.601 3.653 5,832,667 -0.08(-2.15%)
Jul 06, 2006 3.704 3.775 3.686 3.733 10,171,155 +0.03(+0.75%)
Jul 05, 2006 3.718 3.721 3.648 3.705 6,302,739 -0.00(-0.13%)
Jul 03, 2006 3.695 3.759 3.661 3.710 4,128,512 +0.06(+1.66%)
Jun 30, 2006 3.694 3.741 3.637 3.650 5,306,721 -0.04(-1.06%)
Jun 29, 2006 3.579 3.731 3.563 3.689 11,103,241 +0.11(+3.06%)
Jun 28, 2006 3.599 3.605 3.489 3.579 6,194,167 +0.06(+1.70%)
Jun 27, 2006 3.689 3.689 3.478 3.520 9,566,072 -0.14(-3.86%)
Jun 26, 2006 3.646 3.725 3.612 3.661 6,996,504 +0.06(+1.73%)
Jun 23, 2006 3.511 3.635 3.452 3.599 5,990,249 +0.11(+3.14%)
Jun 22, 2006 3.473 3.511 3.442 3.489 3,666,902 +0.00(+0.14%)
Jun 21, 2006 3.375 3.563 3.334 3.485 12,704,006 +0.17(+4.97%)
Jun 20, 2006 3.301 3.341 3.264 3.319 4,541,401 +0.04(+1.30%)
Jun 19, 2006 3.287 3.310 3.251 3.277 5,044,305 +0.01(+0.20%)
Jun 16, 2006 3.318 3.324 3.269 3.270 4,365,586 -0.04(-1.23%)
Jun 15, 2006 3.301 3.355 3.270 3.311 6,075,290 +0.04(+1.25%)
Jun 14, 2006 3.190 3.306 3.189 3.270 5,224,672 +0.04(+1.11%)
Jun 13, 2006 3.228 3.292 3.172 3.234 9,224,262 -0.04(-1.15%)
Jun 12, 2006 3.324 3.390 3.262 3.272 6,832,895 -0.11(-3.29%)
Jun 09, 2006 3.368 3.432 3.333 3.383 6,964,883 +0.05(+1.37%)
Jun 08, 2006 3.378 3.411 3.236 3.337 12,121,023 -0.06(-1.64%)
Jun 07, 2006 3.427 3.470 3.367 3.393 5,874,298 -0.02(-0.67%)
Jun 06, 2006 3.365 3.480 3.352 3.416 7,509,913 +0.04(+1.31%)
Jun 05, 2006 3.417 3.437 3.364 3.372 5,438,226 -0.05(-1.48%)
Jun 02, 2006 3.406 3.524 3.398 3.422 16,888,912 +0.05(+1.50%)
Jun 01, 2006 3.400 3.417 3.346 3.372 13,877,350 +0.03(+0.88%)
May 31, 2006 3.416 3.457 3.310 3.342 13,169,140 -0.10(-2.94%)
May 30, 2006 3.522 3.552 3.424 3.444 14,258,894 -0.12(-3.48%)
May 26, 2006 3.508 3.632 3.507 3.568 5,565,895 -0.02(-0.46%)
May 25, 2006 3.501 3.619 3.481 3.584 9,715,822 +0.06(+1.81%)
May 24, 2006 3.355 3.566 3.355 3.520 43,228,824 +0.16(+4.61%)
May 23, 2006 3.346 3.449 3.311 3.365 19,449,932 +0.00(+0.00%)
May 22, 2006 3.481 3.481 3.326 3.365 24,103,462 -0.12(-3.42%)
May 19, 2006 3.489 3.525 3.449 3.485 14,762,055 +0.00(+0.09%)
May 18, 2006 3.600 3.637 3.447 3.481 26,452,274 -0.08(-2.29%)
May 17, 2006 3.828 3.869 3.476 3.563 52,332,224 -0.20(-5.22%)
May 16, 2006 3.658 3.880 3.615 3.759 41,043,084 +0.16(+4.40%)
May 15, 2006 3.501 3.632 3.501 3.601 16,363,217 +0.12(+3.33%)
May 12, 2006 3.434 3.511 3.318 3.485 13,254,016 +0.01(+0.19%)
May 11, 2006 3.560 3.596 3.445 3.478 6,930,914 -0.04(-1.05%)
May 10, 2006 3.677 3.723 3.462 3.515 11,750,639 -0.11(-3.13%)
May 09, 2006 3.620 3.637 3.605 3.628 4,582,438 +0.03(+0.73%)
May 08, 2006 3.648 3.654 3.563 3.602 4,834,330 +0.00(+0.14%)
May 05, 2006 3.620 3.645 3.530 3.597 6,627,711 +0.04(+1.24%)
May 04, 2006 3.471 3.584 3.460 3.553 7,698,957 +0.09(+2.74%)
May 03, 2006 3.444 3.496 3.409 3.458 4,115,896 -0.00(-0.09%)
May 02, 2006 3.514 3.532 3.382 3.462 11,324,474 -0.04(-1.03%)
May 01, 2006 3.589 3.596 3.462 3.498 5,709,490 -0.05(-1.29%)
Apr 28, 2006 3.498 3.566 3.498 3.543 5,411,201 +0.02(+0.51%)
Apr 27, 2006 3.759 3.759 3.409 3.525 25,230,856 -0.20(-5.27%)
Apr 26, 2006 3.785 3.798 3.679 3.721 4,403,013 -0.01(-0.26%)
Apr 25, 2006 3.823 3.831 3.694 3.731 5,459,873 -0.02(-0.65%)
Apr 24, 2006 3.694 3.824 3.601 3.756 13,730,004 +0.06(+1.64%)
Apr 21, 2006 3.723 3.759 3.681 3.695 6,622,315 -0.03(-0.76%)
Apr 20, 2006 3.759 3.800 3.710 3.724 5,673,311 -0.04(-1.07%)
Apr 19, 2006 3.854 3.856 3.726 3.764 7,939,205 -0.03(-0.73%)
Apr 18, 2006 3.785 3.824 3.757 3.792 6,814,980 +0.04(+0.96%)
Apr 17, 2006 3.877 3.914 3.735 3.756 8,085,156 -0.10(-2.63%)
Apr 13, 2006 3.856 3.906 3.833 3.857 7,205,701 +0.01(+0.21%)
Apr 12, 2006 3.790 3.893 3.790 3.849 10,679,290 +0.06(+1.55%)
Apr 11, 2006 3.785 3.846 3.686 3.790 18,420,710 -0.00(-0.09%)
Apr 10, 2006 3.803 3.813 3.726 3.793 10,630,984 +0.06(+1.62%)
Apr 07, 2006 3.829 3.841 3.694 3.733 8,539,584 -0.03(-0.78%)
Apr 06, 2006 3.852 3.865 3.744 3.762 9,087,862 -0.03(-0.78%)
Apr 05, 2006 3.890 3.890 3.743 3.792 13,016,649 -0.08(-1.99%)
Apr 04, 2006 3.990 4.078 3.821 3.869 12,752,666 -0.14(-3.51%)
Apr 03, 2006 4.043 4.127 3.955 4.009 10,683,402 -0.00(-0.04%)
Mar 31, 2006 4.166 4.166 3.924 4.011 20,901,730 -0.04(-1.05%)
Mar 30, 2006 4.032 4.086 3.955 4.053 16,473,570 +0.14(+3.59%)
Mar 29, 2006 3.852 4.004 3.764 3.913 15,943,243 +0.13(+3.46%)
Mar 28, 2006 3.841 3.887 3.725 3.782 10,430,316 +2.83(+298.92%)
Mar 27, 2006 0.9245 0.9602 0.9199 0.9480 27,359,458 +0.03(+3.12%)
Mar 24, 2006 0.9384 0.9420 0.9122 0.9193 17,917,952 -0.02(-1.93%)
Mar 23, 2006 0.9393 0.9508 0.9308 0.9374 8,152,288 -0.01(-0.55%)
Mar 22, 2006 0.9349 0.9520 0.9255 0.9426 14,566,923 -0.00(-0.24%)
Mar 21, 2006 0.9765 0.9852 0.9331 0.9449 27,440,932 -0.04(-3.83%)
Mar 20, 2006 0.9378 0.9985 0.9357 0.9825 41,422,804 +0.06(+6.87%)
Mar 17, 2006 0.9219 0.9294 0.9060 0.9193 16,502,229 -0.01(-0.97%)
Mar 16, 2006 0.9539 0.9639 0.9221 0.9283 17,860,904 -0.03(-2.66%)
Mar 15, 2006 0.8970 0.9555 0.8950 0.9537 41,037,092 +0.06(+6.80%)
Mar 14, 2006 0.8754 0.8937 0.8754 0.8930 15,687,098 +0.01(+1.51%)
Mar 13, 2006 0.8723 0.8961 0.8714 0.8797 18,481,416 +0.00(+0.37%)
Mar 10, 2006 0.8716 0.8885 0.8607 0.8764 12,212,207 +0.00(+0.47%)
Mar 09, 2006 0.8638 0.8806 0.8596 0.8724 10,875,486 -0.00(-0.42%)
Mar 08, 2006 0.8417 0.8814 0.8417 0.8760 19,589,966 +0.02(+1.76%)
Mar 07, 2006 0.8596 0.8728 0.8417 0.8609 18,150,676 -0.01(-0.58%)
Mar 06, 2006 0.8785 0.8906 0.8657 0.8659 12,995,668 -0.02(-1.85%)
Mar 03, 2006 0.8953 0.8963 0.8787 0.8823 13,674,112 -0.02(-1.87%)
Mar 02, 2006 0.8994 0.9162 0.8990 0.8991 11,499,793 -0.01(-0.67%)
Mar 01, 2006 0.8811 0.9206 0.8811 0.9051 18,137,362 +0.01(+1.21%)
Feb 28, 2006 0.9058 0.9030 0.8759 0.8943 26,852,088 -0.01(-1.26%)
Feb 27, 2006 0.8795 0.9313 0.8766 0.9058 38,307,584 +0.03(+2.98%)
Feb 24, 2006 0.8688 0.8928 0.8555 0.8795 140,102,160 +0.11(+14.04%)
Feb 23, 2006 0.7473 0.7796 0.7362 0.7712 74,046,688 +0.03(+3.59%)
Feb 22, 2006 0.7763 0.7883 0.7435 0.7445 31,855,012 -0.02(-2.71%)
Feb 21, 2006 0.7467 0.7783 0.7321 0.7652 23,861,682 +0.03(+3.90%)
Feb 17, 2006 0.7263 0.7472 0.7204 0.7365 10,152,426 -2.16(-74.56%)
Feb 16, 2006 2.889 2.909 2.881 2.895 33,490,218 -0.00(-0.10%)
Feb 15, 2006 2.901 2.930 2.874 2.898 35,134,872 +0.02(+0.54%)
Feb 14, 2006 2.932 2.932 2.878 2.883 31,963,040 -0.04(-1.23%)
Feb 13, 2006 2.944 2.944 2.870 2.919 38,414,388 -0.03(-1.00%)
Feb 10, 2006 2.932 2.962 2.906 2.948 50,298,960 +0.01(+0.19%)
Feb 09, 2006 2.937 2.954 2.910 2.942 41,919,064 +0.02(+0.67%)
Feb 08, 2006 2.946 2.950 2.886 2.923 39,060,500 -0.02(-0.83%)
Feb 07, 2006 2.970 3.025 2.937 2.947 57,376,840 -0.00(-0.15%)
Feb 06, 2006 2.894 2.977 2.894 2.952 45,971,956 +0.06(+1.98%)
Feb 03, 2006 2.991 2.991 2.863 2.894 70,357,848 -0.08(-2.83%)
Feb 02, 2006 2.983 3.062 2.938 2.979 59,315,180 -0.03(-1.07%)
Feb 01, 2006 2.881 3.039 2.852 3.011 98,160,312 +0.09(+3.21%)
Jan 31, 2006 2.928 2.980 2.870 2.917 62,800,276 -0.00(-0.06%)
Jan 30, 2006 2.906 2.958 2.886 2.919 55,604,924 +0.03(+1.20%)
Jan 27, 2006 2.869 2.936 2.843 2.884 60,088,560 +0.04(+1.42%)
Jan 26, 2006 2.877 2.889 2.819 2.844 40,049,248 +0.00(+0.16%)
Jan 25, 2006 2.817 2.930 2.803 2.839 72,981,464 +0.04(+1.34%)
Jan 24, 2006 2.786 2.879 2.740 2.802 68,546,776 +0.01(+0.29%)
Jan 23, 2006 2.818 2.819 2.750 2.794 89,310,512 -0.00(-0.06%)
Jan 20, 2006 2.836 2.881 2.778 2.795 67,930,024 -0.04(-1.43%)
Jan 19, 2006 2.827 2.932 2.820 2.836 107,734,536 +0.04(+1.48%)
Jan 18, 2006 2.746 2.813 2.740 2.794 84,924,768 -0.01(-0.44%)
Jan 17, 2006 2.721 2.868 2.706 2.807 124,220,224 +0.09(+3.28%)
Jan 13, 2006 2.697 2.754 2.681 2.718 63,358,284 +0.02(+0.73%)
Jan 12, 2006 2.805 2.833 2.676 2.698 93,931,200 -0.06(-2.11%)
Jan 11, 2006 2.842 2.891 2.742 2.756 155,018,304 -0.08(-2.75%)
Jan 10, 2006 2.729 2.839 2.678 2.834 198,493,904 +0.10(+3.51%)
Jan 09, 2006 2.414 2.771 2.411 2.738 299,826,048 +0.33(+13.81%)
Jan 06, 2006 2.348 2.452 2.348 2.406 107,812,856 +0.07(+3.05%)
Jan 05, 2006 2.384 2.398 2.332 2.335 51,600,976 -0.04(-1.65%)
Jan 04, 2006 2.312 2.392 2.312 2.374 93,843,096 +0.06(+2.69%)
Jan 03, 2006 2.316 2.391 2.300 2.312 79,520,912 +0.02(+0.75%)
Dec 30, 2005 2.308 2.335 2.286 2.295 34,058,016 -0.03(-1.13%)
Dec 29, 2005 2.338 2.339 2.288 2.321 38,110,908 -0.02(-0.75%)
Dec 28, 2005 2.386 2.386 2.333 2.338 46,060,064 -0.03(-1.38%)
Dec 27, 2005 2.347 2.380 2.346 2.371 63,828,184 +0.02(+0.73%)
Dec 23, 2005 2.389 2.389 2.340 2.354 18,678,554 -0.02(-0.76%)
Dec 22, 2005 2.374 2.403 2.360 2.372 25,266,956 +0.02(+0.83%)
Dec 21, 2005 2.362 2.379 2.340 2.352 20,528,790 +0.00(+0.00%)
Dec 20, 2005 2.356 2.380 2.331 2.352 30,778,500 -0.00(-0.17%)
Dec 19, 2005 2.372 2.419 2.349 2.356 85,541,520 +0.01(+0.38%)
Dec 16, 2005 2.310 2.390 2.294 2.347 56,564,304 +0.04(+1.90%)
Dec 15, 2005 2.329 2.329 2.295 2.304 48,311,672 -0.03(-1.09%)
Dec 14, 2005 2.331 2.337 2.304 2.329 34,713,920 -0.01(-0.51%)
Dec 13, 2005 2.380 2.380 2.309 2.341 55,869,240 -0.03(-1.14%)
Dec 12, 2005 2.367 2.400 2.363 2.368 51,786,980 +0.00(+0.05%)
Dec 09, 2005 2.356 2.402 2.345 2.367 45,531,424 +0.01(+0.49%)
Dec 08, 2005 2.374 2.385 2.333 2.355 65,981,896 +0.03(+1.19%)
Dec 07, 2005 2.318 2.338 2.281 2.327 45,560,792 +0.01(+0.30%)
Dec 06, 2005 2.344 2.372 2.299 2.320 56,760,096 -0.02(-0.79%)
Dec 05, 2005 2.395 2.400 2.329 2.339 61,057,728 -0.07(-3.06%)
Dec 02, 2005 2.374 2.427 2.374 2.413 69,966,264 +0.04(+1.74%)
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.