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

Netease Inc ADR (NQ: NTES )

94.02 +0.95 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 86.44 87.72 86.24 86.96 819,058 +0.59(+0.68%)
Apr 27, 2023 83.78 86.81 83.78 86.37 1,504,614 +2.59(+3.09%)
Apr 26, 2023 84.11 84.75 83.59 83.78 873,319 +1.30(+1.57%)
Apr 25, 2023 85.72 85.76 81.71 82.49 2,239,911 -5.59(-6.35%)
Apr 24, 2023 89.05 89.51 88.00 88.08 1,083,750 +0.08(+0.09%)
Apr 21, 2023 88.02 88.90 87.72 88.00 887,849 -1.09(-1.23%)
Apr 20, 2023 89.07 90.40 88.54 89.09 588,306 +0.13(+0.14%)
Apr 19, 2023 87.89 90.30 87.48 88.97 1,799,194 -1.33(-1.47%)
Apr 18, 2023 91.81 92.03 90.00 90.29 1,531,109 -1.90(-2.06%)
Apr 17, 2023 90.25 92.67 90.06 92.19 1,735,955 +3.96(+4.49%)
Apr 14, 2023 89.76 90.14 87.81 88.23 1,781,366 +0.37(+0.42%)
Apr 13, 2023 87.61 88.34 87.40 87.86 1,819,395 +1.97(+2.29%)
Apr 12, 2023 86.77 87.51 85.57 85.89 1,279,908 -0.94(-1.08%)
Apr 11, 2023 87.62 87.87 86.74 86.83 725,935 -0.02(-0.02%)
Apr 10, 2023 86.61 87.39 86.34 86.85 738,229 -0.72(-0.82%)
Apr 06, 2023 87.02 87.86 86.56 87.57 831,937 +1.10(+1.27%)
Apr 05, 2023 88.10 88.33 86.11 86.47 910,328 -1.62(-1.84%)
Apr 04, 2023 87.32 88.66 87.32 88.09 1,299,696 +0.52(+0.59%)
Apr 03, 2023 86.28 87.89 86.28 87.57 1,428,675 +1.29(+1.49%)
Mar 31, 2023 85.93 87.31 85.93 86.28 935,898 -0.15(-0.17%)
Mar 30, 2023 85.50 86.93 85.48 86.43 1,134,859 +0.20(+0.24%)
Mar 29, 2023 86.58 86.72 85.29 86.22 1,759,512 -2.25(-2.55%)
Mar 28, 2023 87.80 88.97 87.26 88.48 1,307,159 +2.28(+2.65%)
Mar 27, 2023 85.54 86.34 85.28 86.19 869,422 -1.02(-1.17%)
Mar 24, 2023 86.87 88.25 86.67 87.22 713,199 -0.68(-0.78%)
Mar 23, 2023 86.73 88.67 86.32 87.90 1,600,714 +4.81(+5.79%)
Mar 22, 2023 83.93 84.56 82.83 83.09 844,880 -0.89(-1.06%)
Mar 21, 2023 83.49 84.13 82.98 83.98 699,971 +0.20(+0.24%)
Mar 20, 2023 82.55 84.47 82.41 83.78 1,012,378 +0.00(+0.00%)
Mar 17, 2023 84.78 85.33 83.08 83.78 1,223,648 +0.37(+0.44%)
Mar 16, 2023 80.85 83.45 80.85 83.41 991,378 +1.62(+1.99%)
Mar 15, 2023 81.70 82.77 80.49 81.78 1,252,020 -1.44(-1.73%)
Mar 14, 2023 80.92 83.25 80.80 83.23 827,811 +1.50(+1.84%)
Mar 13, 2023 80.53 82.85 80.53 81.73 929,373 +0.92(+1.13%)
Mar 10, 2023 79.39 81.55 79.39 80.81 1,051,972 +1.39(+1.74%)
Mar 09, 2023 79.37 81.19 79.21 79.42 1,692,877 -1.61(-1.99%)
Mar 08, 2023 80.09 81.52 80.08 81.03 978,771 -0.46(-0.56%)
Mar 07, 2023 83.20 83.24 80.94 81.49 2,012,863 -2.59(-3.08%)
Mar 06, 2023 83.87 84.88 83.21 84.08 1,040,754 +0.54(+0.65%)
Mar 03, 2023 83.76 85.46 83.42 83.53 1,420,850 +0.30(+0.36%)
Mar 02, 2023 80.86 84.19 80.54 83.23 2,913,998 +3.96(+4.99%)
Mar 01, 2023 80.86 81.05 79.03 79.28 3,846,654 +3.77(+5.00%)
Feb 28, 2023 75.03 76.10 74.73 75.50 1,569,824 -1.30(-1.70%)
Feb 27, 2023 77.41 77.75 75.95 76.81 1,532,000 +0.33(+0.43%)
Feb 24, 2023 76.82 78.51 75.53 76.47 2,880,839 -4.13(-5.13%)
Feb 23, 2023 85.58 87.33 77.95 80.61 3,681,665 -3.07(-3.67%)
Feb 22, 2023 82.96 84.05 82.56 83.68 1,630,150 +0.82(+0.99%)
Feb 21, 2023 82.43 83.92 81.59 82.86 1,935,379 -0.61(-0.73%)
Feb 17, 2023 83.92 84.51 82.97 83.48 736,672 -1.92(-2.24%)
Feb 16, 2023 84.99 86.45 84.79 85.39 1,836,740 +1.40(+1.67%)
Feb 15, 2023 83.20 84.20 82.47 83.99 1,207,530 -0.38(-0.45%)
Feb 14, 2023 84.98 84.98 83.60 84.37 1,047,920 -1.07(-1.25%)
Feb 13, 2023 85.93 86.63 85.37 85.44 1,183,475 +1.13(+1.34%)
Feb 10, 2023 85.35 86.12 84.24 84.31 930,748 -2.43(-2.80%)
Feb 09, 2023 88.20 89.27 86.45 86.74 1,628,360 +0.82(+0.95%)
Feb 08, 2023 87.64 87.85 85.34 85.93 2,453,531 +0.04(+0.05%)
Feb 07, 2023 87.34 87.63 84.92 85.89 1,947,614 -0.04(-0.05%)
Feb 06, 2023 85.01 86.53 84.88 85.93 2,013,548 -1.50(-1.71%)
Feb 03, 2023 88.75 89.03 87.38 87.42 1,073,691 -0.81(-0.91%)
Feb 02, 2023 88.39 89.16 87.23 88.23 1,360,944 -1.01(-1.13%)
Feb 01, 2023 88.77 89.90 87.48 89.24 1,179,221 +3.07(+3.57%)
Jan 31, 2023 87.10 87.33 85.97 86.17 1,297,170 -0.94(-1.08%)
Jan 30, 2023 87.15 88.20 86.62 87.11 1,403,277 -2.01(-2.26%)
Jan 27, 2023 89.31 89.60 88.46 89.13 839,126 -0.62(-0.69%)
Jan 26, 2023 90.13 90.62 88.57 89.75 1,101,543 +1.94(+2.20%)
Jan 25, 2023 87.28 87.96 86.40 87.81 898,184 +0.34(+0.39%)
Jan 24, 2023 87.39 88.74 87.17 87.47 971,151 -0.32(-0.37%)
Jan 23, 2023 87.09 89.11 87.04 87.79 937,732 +1.16(+1.34%)
Jan 20, 2023 87.41 87.81 85.72 86.64 1,397,095 -0.16(-0.18%)
Jan 19, 2023 86.16 87.99 86.16 86.79 883,097 +0.73(+0.85%)
Jan 18, 2023 88.81 89.43 86.04 86.06 1,555,178 -0.54(-0.63%)
Jan 17, 2023 84.70 87.37 84.60 86.61 4,068,838 +0.68(+0.79%)
Jan 13, 2023 83.85 87.00 83.63 85.93 2,421,112 +3.00(+3.62%)
Jan 12, 2023 81.76 83.11 81.27 82.92 1,167,717 +1.14(+1.39%)
Jan 11, 2023 79.20 82.50 79.08 81.78 3,105,255 +1.46(+1.82%)
Jan 10, 2023 78.87 80.80 78.70 80.33 1,963,967 +3.00(+3.87%)
Jan 09, 2023 80.71 80.92 77.25 77.33 2,543,241 -1.94(-2.44%)
Jan 06, 2023 79.02 80.71 78.88 79.27 2,227,526 -0.53(-0.67%)
Jan 05, 2023 78.36 80.50 78.02 79.80 1,156,846 -0.50(-0.62%)
Jan 04, 2023 78.28 80.66 77.25 80.30 2,153,491 +5.95(+8.01%)
Jan 03, 2023 74.11 75.81 73.30 74.34 2,443,092 +3.71(+5.26%)
Dec 30, 2022 70.59 71.91 70.10 70.63 1,142,387 -0.51(-0.71%)
Dec 29, 2022 69.83 71.44 69.43 71.14 1,370,592 +1.44(+2.06%)
Dec 28, 2022 71.68 72.29 69.38 69.70 1,872,247 -1.43(-2.01%)
Dec 27, 2022 70.19 71.93 69.99 71.13 1,507,814 +1.99(+2.88%)
Dec 23, 2022 70.15 70.75 68.65 69.13 1,141,481 -1.06(-1.51%)
Dec 22, 2022 70.98 72.03 69.63 70.19 1,077,693 -0.10(-0.14%)
Dec 21, 2022 68.02 70.62 67.79 70.29 1,601,362 +2.51(+3.70%)
Dec 20, 2022 66.27 67.87 66.09 67.78 1,785,488 -1.23(-1.78%)
Dec 19, 2022 69.35 69.76 68.41 69.01 1,351,654 -0.33(-0.48%)
Dec 16, 2022 69.34 70.07 68.33 69.34 9,811,081 +0.00(+0.00%)
Dec 15, 2022 71.53 72.85 69.08 69.34 2,293,331 -1.63(-2.30%)
Dec 14, 2022 69.18 71.57 68.89 70.97 2,278,338 +2.91(+4.27%)
Dec 13, 2022 69.65 70.81 67.58 68.06 1,746,357 +0.62(+0.92%)
Dec 12, 2022 68.16 68.50 66.05 67.44 1,603,493 -0.80(-1.17%)
Dec 09, 2022 69.25 70.10 68.11 68.24 1,204,394 -1.01(-1.46%)
Dec 08, 2022 69.60 70.93 68.88 69.25 1,914,297 +2.73(+4.11%)
Dec 07, 2022 64.56 67.60 64.49 66.52 1,859,236 +0.18(+0.28%)
Dec 06, 2022 67.09 67.47 65.43 66.33 2,044,438 -0.79(-1.17%)
Dec 05, 2022 69.34 70.41 66.49 67.12 2,528,444 -1.83(-2.65%)
Dec 02, 2022 65.72 69.82 65.57 68.95 2,162,287 +2.58(+3.88%)
Dec 01, 2022 67.01 67.47 65.49 66.37 1,823,824 -2.37(-3.44%)
Nov 30, 2022 68.24 69.57 66.81 68.74 3,494,195 +2.26(+3.40%)
Nov 29, 2022 67.31 68.94 66.14 66.48 2,531,613 +1.76(+2.72%)
Nov 28, 2022 63.05 66.38 63.05 64.72 1,646,846 +1.29(+2.03%)
Nov 25, 2022 63.32 64.61 63.31 63.43 1,029,270 -0.97(-1.50%)
Nov 23, 2022 64.76 65.74 63.99 64.40 1,244,717 +1.09(+1.73%)
Nov 22, 2022 61.91 63.59 61.13 63.31 1,201,591 -0.75(-1.18%)
Nov 21, 2022 63.85 64.82 62.75 64.06 1,542,204 -1.12(-1.72%)
Nov 18, 2022 66.69 66.71 64.11 65.18 2,623,975 -3.44(-5.01%)
Nov 17, 2022 70.26 72.47 67.13 68.62 4,668,594 -0.32(-0.46%)
Nov 16, 2022 72.26 72.45 68.40 68.94 3,707,867 -0.26(-0.38%)
Nov 15, 2022 67.35 70.26 67.02 69.20 3,228,268 +6.15(+9.75%)
Nov 14, 2022 63.79 64.65 62.34 63.06 1,377,317 +0.46(+0.74%)
Nov 11, 2022 62.43 63.33 61.77 62.59 1,609,124 +2.41(+4.00%)
Nov 10, 2022 60.02 61.18 59.77 60.18 1,975,077 +2.95(+5.15%)
Nov 09, 2022 58.73 59.14 57.02 57.24 1,736,340 -2.81(-4.68%)
Nov 08, 2022 58.99 60.92 57.63 60.05 1,396,609 -0.48(-0.80%)
Nov 07, 2022 61.65 62.49 59.67 60.53 1,648,490 +0.11(+0.18%)
Nov 04, 2022 61.40 62.10 59.37 60.43 3,641,645 +3.26(+5.70%)
Nov 03, 2022 55.42 58.13 55.38 57.17 1,556,582 -0.14(-0.24%)
Nov 02, 2022 57.71 58.93 57.01 57.30 2,834,505 -0.27(-0.47%)
Nov 01, 2022 57.36 58.15 56.08 57.58 3,016,772 +3.82(+7.10%)
Oct 31, 2022 53.17 54.69 52.89 53.76 1,929,758 +0.20(+0.38%)
Oct 28, 2022 52.31 53.68 52.06 53.55 2,520,447 -1.27(-2.31%)
Oct 27, 2022 55.37 56.65 54.30 54.82 1,954,447 -2.03(-3.57%)
Oct 26, 2022 55.43 57.94 55.31 56.85 4,212,610 +1.45(+2.62%)
Oct 25, 2022 56.04 57.46 55.17 55.40 2,964,324 +1.01(+1.85%)
Oct 24, 2022 53.74 55.32 51.31 54.40 6,110,888 -5.94(-9.85%)
Oct 21, 2022 58.68 60.65 58.45 60.34 3,921,829 -2.18(-3.49%)
Oct 20, 2022 62.22 65.01 60.92 62.52 3,605,294 -2.27(-3.51%)
Oct 19, 2022 66.46 67.16 64.61 64.80 1,329,893 -3.52(-5.15%)
Oct 18, 2022 70.25 70.72 67.50 68.31 1,274,380 -0.47(-0.69%)
Oct 17, 2022 67.31 70.26 67.31 68.79 1,523,114 +2.48(+3.75%)
Oct 14, 2022 68.35 68.84 65.55 66.30 1,484,601 -2.48(-3.61%)
Oct 13, 2022 66.01 69.44 65.51 68.79 1,228,347 -0.70(-1.00%)
Oct 12, 2022 69.87 71.12 69.13 69.48 1,204,267 -0.96(-1.36%)
Oct 11, 2022 71.20 71.52 69.18 70.44 1,710,046 -2.20(-3.03%)
Oct 10, 2022 74.68 74.80 72.48 72.64 1,145,569 -2.76(-3.67%)
Oct 07, 2022 76.01 76.55 74.79 75.41 893,017 -1.72(-2.23%)
Oct 06, 2022 77.43 78.77 77.03 77.13 1,172,257 -0.30(-0.39%)
Oct 05, 2022 77.47 79.04 76.63 77.43 815,030 +0.18(+0.24%)
Oct 04, 2022 75.49 78.43 75.09 77.24 1,314,722 +3.34(+4.53%)
Oct 03, 2022 72.61 74.49 72.52 73.90 1,118,229 +0.83(+1.14%)
Sep 30, 2022 72.79 74.19 72.63 73.07 1,260,829 +0.41(+0.56%)
Sep 29, 2022 72.85 73.50 71.92 72.66 1,658,118 -2.77(-3.68%)
Sep 28, 2022 73.75 75.84 73.56 75.44 1,380,959 +0.08(+0.10%)
Sep 27, 2022 75.88 77.36 74.89 75.36 959,105 +0.09(+0.12%)
Sep 26, 2022 75.35 76.46 75.19 75.27 1,211,084 +0.32(+0.43%)
Sep 23, 2022 75.24 75.46 73.71 74.95 1,467,176 -1.35(-1.77%)
Sep 22, 2022 77.21 78.41 76.31 76.31 1,081,777 -0.78(-1.02%)
Sep 21, 2022 78.26 79.12 76.54 77.09 1,656,364 -4.08(-5.02%)
Sep 20, 2022 80.67 82.19 80.45 81.17 1,060,425 +1.14(+1.43%)
Sep 19, 2022 78.66 80.08 78.16 80.03 971,263 +0.09(+0.11%)
Sep 16, 2022 81.05 81.29 79.40 79.94 2,290,743 -1.44(-1.77%)
Sep 15, 2022 82.11 82.72 81.15 81.38 1,353,545 -1.18(-1.43%)
Sep 14, 2022 83.72 84.28 81.85 82.56 1,983,587 -1.90(-2.25%)
Sep 13, 2022 84.30 85.86 83.90 84.46 1,823,333 -0.07(-0.08%)
Sep 12, 2022 84.58 85.09 83.65 84.53 1,244,375 -0.03(-0.03%)
Sep 09, 2022 83.99 85.66 83.67 84.56 934,223 +1.92(+2.33%)
Sep 08, 2022 81.52 82.75 80.32 82.64 1,649,525 -1.66(-1.97%)
Sep 07, 2022 83.02 84.53 82.85 84.30 1,162,238 +0.42(+0.50%)
Sep 06, 2022 85.24 86.23 83.79 83.88 982,904 -1.67(-1.95%)
Sep 02, 2022 86.56 86.94 85.30 85.56 1,238,901 +0.38(+0.44%)
Sep 01, 2022 85.48 86.50 84.51 85.18 1,629,221 -0.37(-0.43%)
Aug 31, 2022 87.49 88.72 85.36 85.55 1,815,907 +1.86(+2.22%)
Aug 30, 2022 84.07 85.00 82.85 83.69 1,331,091 -0.58(-0.69%)
Aug 29, 2022 85.61 86.82 84.11 84.27 1,086,727 -2.42(-2.79%)
Aug 26, 2022 92.22 92.60 86.45 86.68 2,143,874 -2.04(-2.30%)
Aug 25, 2022 87.46 89.44 86.45 88.72 1,754,905 +3.84(+4.52%)
Aug 24, 2022 82.93 86.51 82.83 84.88 872,811 +0.62(+0.73%)
Aug 23, 2022 83.35 84.69 82.60 84.27 1,446,382 +1.76(+2.13%)
Aug 22, 2022 82.62 84.22 82.33 82.51 2,271,430 +0.98(+1.20%)
Aug 19, 2022 82.22 82.60 81.08 81.52 1,600,100 -1.36(-1.64%)
Aug 18, 2022 91.26 91.43 81.82 82.88 3,428,610 -5.27(-5.97%)
Aug 17, 2022 88.68 89.49 87.87 88.15 1,468,411 -1.54(-1.72%)
Aug 16, 2022 87.59 90.02 87.59 89.69 1,593,790 +0.72(+0.81%)
Aug 15, 2022 87.14 89.29 86.86 88.97 1,049,319 +0.53(+0.60%)
Aug 12, 2022 85.90 88.58 85.90 88.44 1,165,678 +0.35(+0.39%)
Aug 11, 2022 88.02 89.77 87.42 88.09 983,071 +1.64(+1.89%)
Aug 10, 2022 84.60 86.60 84.60 86.45 1,183,498 +0.42(+0.49%)
Aug 09, 2022 85.66 86.75 85.23 86.03 987,632 -0.08(-0.09%)
Aug 08, 2022 85.64 87.17 85.21 86.11 1,253,714 +0.46(+0.54%)
Aug 05, 2022 84.13 85.86 84.03 85.64 1,308,146 -0.02(-0.02%)
Aug 04, 2022 86.16 86.89 84.32 85.66 1,776,622 -1.45(-1.67%)
Aug 03, 2022 87.20 87.90 85.39 87.12 2,268,142 -0.09(-0.10%)
Aug 02, 2022 84.70 88.45 83.67 87.20 2,162,529 -0.90(-1.03%)
Aug 01, 2022 86.97 88.18 85.07 88.11 1,885,885 -1.39(-1.55%)
Jul 29, 2022 88.64 90.54 87.90 89.49 2,188,784 -3.02(-3.27%)
Jul 28, 2022 92.13 94.11 90.96 92.52 1,682,189 +0.01(+0.01%)
Jul 27, 2022 91.96 93.27 91.30 92.51 1,381,948 +1.71(+1.89%)
Jul 26, 2022 93.35 94.96 90.06 90.79 1,819,826 -2.39(-2.56%)
Jul 25, 2022 91.69 94.06 91.10 93.18 2,028,531 +1.69(+1.85%)
Jul 22, 2022 93.14 94.63 90.76 91.49 1,726,337 -4.75(-4.94%)
Jul 21, 2022 95.03 98.10 94.95 96.24 2,927,764 +5.58(+6.16%)
Jul 20, 2022 88.31 90.83 86.96 90.66 3,334,295 +3.87(+4.46%)
Jul 19, 2022 86.03 88.25 85.28 86.79 1,788,703 +2.32(+2.75%)
Jul 18, 2022 85.30 86.32 84.28 84.47 1,660,873 +1.28(+1.54%)
Jul 15, 2022 83.24 83.65 80.09 83.19 1,450,619 -1.45(-1.72%)
Jul 14, 2022 85.02 85.85 83.71 84.64 1,257,364 -1.40(-1.62%)
Jul 13, 2022 83.24 87.04 83.24 86.04 1,701,890 +2.79(+3.35%)
Jul 12, 2022 83.36 84.57 83.05 83.25 1,197,820 -0.21(-0.25%)
Jul 11, 2022 84.41 84.98 82.80 83.46 1,898,255 -4.10(-4.68%)
Jul 08, 2022 84.79 88.02 84.08 87.56 1,822,568 +2.28(+2.67%)
Jul 07, 2022 85.65 86.11 83.77 85.28 2,472,535 -0.61(-0.71%)
Jul 06, 2022 87.60 87.66 83.76 85.89 2,244,462 -2.97(-3.35%)
Jul 05, 2022 88.66 89.31 86.55 88.86 1,858,536 -1.11(-1.23%)
Jul 01, 2022 89.32 91.98 89.04 89.97 1,408,003 +0.11(+0.12%)
Jun 30, 2022 88.45 89.95 86.92 89.86 2,011,965 +0.81(+0.91%)
Jun 29, 2022 88.81 90.08 88.44 89.05 2,095,910 -1.16(-1.28%)
Jun 28, 2022 92.56 93.11 89.19 90.21 2,156,331 -2.08(-2.25%)
Jun 27, 2022 93.36 93.99 91.39 92.29 2,399,632 +2.19(+2.44%)
Jun 24, 2022 89.35 90.20 88.48 90.09 2,105,933 +2.64(+3.02%)
Jun 23, 2022 88.27 89.35 86.56 87.45 1,901,838 -0.77(-0.87%)
Jun 22, 2022 86.02 89.87 85.67 88.22 2,061,126 -0.34(-0.38%)
Jun 21, 2022 87.85 89.83 86.94 88.56 3,344,439 -1.12(-1.25%)
Jun 17, 2022 93.34 93.56 89.33 89.68 5,390,318 -1.54(-1.69%)
Jun 16, 2022 94.14 94.52 90.19 91.22 3,147,555 -7.73(-7.81%)
Jun 15, 2022 99.07 99.66 96.25 98.95 2,841,246 -2.26(-2.23%)
Jun 14, 2022 99.47 103.07 98.61 101.21 2,311,055 +3.67(+3.76%)
Jun 13, 2022 99.60 100.06 96.10 97.54 2,481,101 -4.15(-4.08%)
Jun 10, 2022 103.95 104.69 101.66 101.69 3,709,246 +1.82(+1.82%)
Jun 09, 2022 100.69 101.94 99.80 99.87 2,193,336 -2.96(-2.88%)
Jun 08, 2022 102.99 103.17 100.41 102.83 2,448,288 +3.21(+3.23%)
Jun 07, 2022 99.45 99.72 97.30 99.62 1,936,728 +0.05(+0.05%)
Jun 06, 2022 101.99 102.90 98.44 99.57 1,652,415 +1.32(+1.35%)
Jun 03, 2022 98.91 98.92 97.25 98.25 1,051,798 -1.89(-1.89%)
Jun 02, 2022 97.39 101.11 96.85 100.14 2,136,863 +3.45(+3.57%)
Jun 01, 2022 99.25 99.57 94.51 96.68 2,449,817 -2.85(-2.86%)
May 31, 2022 102.38 102.81 99.00 99.53 3,013,915 -0.26(-0.26%)
May 27, 2022 98.94 99.88 97.32 99.79 2,524,878 +2.41(+2.47%)
May 26, 2022 94.99 98.20 94.77 97.38 3,189,744 +3.84(+4.10%)
May 25, 2022 93.89 95.41 91.48 93.54 2,511,353 +2.00(+2.18%)
May 24, 2022 95.18 95.36 89.98 91.55 2,356,114 -1.56(-1.68%)
May 23, 2022 93.07 93.24 90.21 93.11 2,062,106 +0.18(+0.20%)
May 20, 2022 94.02 95.58 91.07 92.93 2,235,462 +1.44(+1.57%)
May 19, 2022 91.33 93.07 90.93 91.49 2,637,600 +1.70(+1.89%)
May 18, 2022 90.82 92.23 89.30 89.79 2,067,776 -0.98(-1.08%)
May 17, 2022 92.97 93.92 89.36 90.77 1,775,724 +1.30(+1.45%)
May 16, 2022 89.47 91.13 88.61 89.48 1,350,754 +0.76(+0.85%)
May 13, 2022 86.93 89.28 86.93 88.72 2,114,269 +4.32(+5.12%)
May 12, 2022 82.29 85.82 81.04 84.40 2,233,549 +0.12(+0.14%)
May 11, 2022 85.16 87.72 83.82 84.28 2,352,826 -0.15(-0.18%)
May 10, 2022 84.75 86.15 82.54 84.44 2,515,828 +3.34(+4.12%)
May 09, 2022 82.93 83.73 80.79 81.10 2,523,790 -3.73(-4.40%)
May 06, 2022 86.50 87.24 84.62 84.83 1,686,997 -2.67(-3.05%)
May 05, 2022 88.75 89.71 85.60 87.50 2,353,482 -5.56(-5.97%)
May 04, 2022 90.64 93.38 89.72 93.05 2,136,243 +0.99(+1.07%)
May 03, 2022 91.73 93.05 90.37 92.07 1,572,836 +1.59(+1.76%)
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.