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 UNCHANGED
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 (%)
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%)
Dec 01, 2005 2.351 2.420 2.343 2.372 77,044,144 +0.04(+1.86%)
Nov 30, 2005 2.343 2.345 2.253 2.328 182,566,240 -0.02(-0.70%)
Nov 29, 2005 2.411 2.417 2.329 2.345 136,692,176 -0.05(-2.17%)
Nov 28, 2005 2.474 2.474 2.297 2.396 231,093,280 -0.10(-3.85%)
Nov 25, 2005 2.513 2.532 2.492 2.492 31,081,976 +0.01(+0.41%)
Nov 23, 2005 2.473 2.531 2.468 2.482 62,261,848 +0.01(+0.31%)
Nov 22, 2005 2.476 2.497 2.456 2.474 59,834,028 -0.01(-0.39%)
Nov 21, 2005 2.488 2.524 2.452 2.484 87,049,112 +0.03(+1.16%)
Nov 18, 2005 2.472 2.492 2.452 2.456 58,443,908 -0.02(-0.74%)
Nov 17, 2005 2.431 2.508 2.425 2.474 120,049,856 +0.08(+3.20%)
Nov 16, 2005 2.373 2.430 2.347 2.397 116,271,064 +0.06(+2.39%)
Nov 15, 2005 2.509 2.513 2.336 2.341 183,966,144 -0.17(-6.74%)
Nov 14, 2005 2.537 2.574 2.494 2.510 61,576,580 -0.04(-1.38%)
Nov 11, 2005 2.554 2.609 2.533 2.546 110,534,360 +0.02(+0.81%)
Nov 10, 2005 2.445 2.570 2.444 2.525 167,519,616 +0.07(+2.88%)
Nov 09, 2005 2.533 2.566 2.442 2.454 281,490,144 -0.07(-2.94%)
Nov 08, 2005 2.549 2.605 2.486 2.529 1,106,596,736 -0.71(-21.90%)
Nov 07, 2005 3.357 3.472 3.200 3.238 453,003,904 -0.08(-2.53%)
Nov 04, 2005 3.430 3.491 3.310 3.322 122,438,512 -0.11(-3.34%)
Nov 03, 2005 3.403 3.510 3.401 3.437 122,839,888 +0.04(+1.05%)
Nov 02, 2005 3.379 3.513 3.344 3.401 140,059,792 +0.02(+0.49%)
Nov 01, 2005 3.104 3.425 3.097 3.384 233,746,256 +0.27(+8.60%)
Oct 31, 2005 3.215 3.222 3.080 3.116 87,039,328 -0.05(-1.71%)
Oct 28, 2005 3.140 3.208 3.129 3.171 65,609,892 +0.04(+1.21%)
Oct 27, 2005 3.208 3.227 3.096 3.133 94,322,784 -0.12(-3.55%)
Oct 26, 2005 3.342 3.473 3.232 3.248 131,141,472 -0.08(-2.33%)
Oct 25, 2005 3.290 3.418 3.290 3.326 102,918,056 -0.04(-1.23%)
Oct 24, 2005 3.173 3.377 3.107 3.367 168,733,536 +0.26(+8.28%)
Oct 21, 2005 3.098 3.133 3.037 3.109 116,721,392 +0.10(+3.48%)
Oct 20, 2005 3.207 3.207 2.983 3.005 152,698,160 -0.20(-6.19%)
Oct 19, 2005 3.110 3.248 3.092 3.203 101,655,200 +0.06(+1.81%)
Oct 18, 2005 3.265 3.278 3.127 3.146 68,350,984 -0.13(-3.95%)
Oct 17, 2005 3.263 3.357 3.220 3.276 87,636,488 +0.03(+0.94%)
Oct 14, 2005 3.304 3.322 3.174 3.245 102,350,256 +0.03(+0.85%)
Oct 13, 2005 3.259 3.277 3.081 3.218 134,029,400 -0.04(-1.25%)
Oct 12, 2005 3.349 3.367 3.167 3.259 171,122,192 -0.06(-1.81%)
Oct 11, 2005 3.473 3.489 3.279 3.319 139,521,360 -0.15(-4.42%)
Oct 10, 2005 3.425 3.512 3.382 3.472 93,040,352 +0.07(+1.93%)
Oct 07, 2005 3.453 3.533 3.357 3.406 97,406,512 -0.03(-0.81%)
Oct 06, 2005 3.648 3.667 3.322 3.434 214,039,792 -0.21(-5.85%)
Oct 05, 2005 3.778 3.901 3.644 3.648 202,429,328 -0.10(-2.62%)
Oct 04, 2005 3.702 3.832 3.690 3.746 117,377,296 +0.08(+2.21%)
Oct 03, 2005 3.659 3.743 3.649 3.665 64,112,084 -0.01(-0.36%)
Sep 30, 2005 3.782 3.814 3.676 3.678 80,646,720 -0.07(-1.89%)
Sep 29, 2005 3.596 3.780 3.549 3.748 169,252,384 +0.18(+5.04%)
Sep 28, 2005 3.607 3.657 3.545 3.569 110,671,416 -0.03(-0.72%)
Sep 27, 2005 3.749 3.923 3.577 3.594 378,054,752 -0.15(-4.13%)
Sep 26, 2005 3.399 3.760 3.371 3.749 243,496,704 +0.37(+10.86%)
Sep 23, 2005 3.412 3.412 3.351 3.382 24,669,790 -0.00(-0.12%)
Sep 22, 2005 3.391 3.449 3.363 3.386 85,022,664 +0.02(+0.53%)
Sep 21, 2005 3.192 3.411 3.187 3.368 208,146,448 +0.18(+5.53%)
Sep 20, 2005 3.434 3.578 3.165 3.192 222,517,584 -0.26(-7.61%)
Sep 19, 2005 3.461 3.487 3.377 3.454 98,943,480 +0.02(+0.55%)
Sep 16, 2005 3.421 3.463 3.384 3.435 73,529,680 +0.04(+1.17%)
Sep 15, 2005 3.428 3.445 3.387 3.396 76,936,456 -0.04(-1.06%)
Sep 14, 2005 3.385 3.512 3.381 3.432 161,949,344 -0.04(-1.23%)
Sep 13, 2005 3.384 3.538 3.351 3.475 207,803,824 +0.05(+1.55%)
Sep 12, 2005 3.207 3.463 3.201 3.422 333,335,840 +0.28(+8.96%)
Sep 09, 2005 3.076 3.163 3.076 3.140 96,897,448 +0.05(+1.56%)
Sep 08, 2005 3.049 3.113 3.024 3.092 69,946,688 -0.00(-0.16%)
Sep 07, 2005 2.962 3.129 2.944 3.097 150,681,504 +0.13(+4.41%)
Sep 06, 2005 2.934 3.001 2.932 2.966 27,968,884 +0.01(+0.48%)
Sep 02, 2005 2.956 2.985 2.941 2.952 15,056,403 -0.02(-0.63%)
Sep 01, 2005 2.990 2.999 2.958 2.971 31,463,772 +0.00(+0.06%)
Aug 31, 2005 2.975 3.018 2.945 2.969 82,467,584 +0.01(+0.39%)
Aug 30, 2005 2.927 2.975 2.910 2.958 39,863,248 +0.03(+0.88%)
Aug 29, 2005 2.903 2.966 2.895 2.932 35,301,296 +0.01(+0.49%)
Aug 26, 2005 2.901 2.979 2.876 2.918 44,679,732 +0.00(+0.08%)
Aug 25, 2005 2.919 2.966 2.901 2.915 39,677,244 +0.00(+0.01%)
Aug 24, 2005 2.910 2.953 2.865 2.915 103,877,432 -0.03(-1.08%)
Aug 23, 2005 2.963 2.991 2.912 2.947 44,102,144 -0.04(-1.50%)
Aug 22, 2005 2.903 3.005 2.901 2.992 50,798,228 +0.04(+1.43%)
Aug 19, 2005 2.958 3.020 2.889 2.950 82,203,264 -0.06(-1.98%)
Aug 18, 2005 3.062 3.065 3.004 3.009 63,045,016 -0.06(-1.87%)
Aug 17, 2005 3.089 3.114 3.047 3.067 49,192,736 -0.03(-0.85%)
Aug 16, 2005 3.187 3.227 3.058 3.093 107,930,328 -0.06(-1.96%)
Aug 15, 2005 3.163 3.220 3.116 3.154 97,367,352 -0.01(-0.19%)
Aug 12, 2005 3.069 3.205 3.064 3.160 233,070,768 +0.07(+2.22%)
Aug 11, 2005 3.004 3.167 2.970 3.092 103,387,952 +0.10(+3.39%)
Aug 10, 2005 2.995 3.018 2.963 2.991 80,118,080 -0.01(-0.19%)
Aug 09, 2005 3.024 3.060 2.965 2.996 110,250,464 -0.02(-0.57%)
Aug 08, 2005 3.146 3.202 3.003 3.013 173,970,960 -0.09(-2.78%)
Aug 05, 2005 3.015 3.324 2.960 3.100 272,914,432 +0.10(+3.38%)
Aug 04, 2005 2.982 3.101 2.956 2.998 190,495,808 +0.04(+1.20%)
Aug 03, 2005 3.024 3.059 2.888 2.963 785,654,464 +0.52(+21.46%)
Aug 02, 2005 2.472 2.472 2.430 2.439 92,169,072 -0.03(-1.31%)
Aug 01, 2005 2.397 2.492 2.395 2.472 66,402,852 +0.07(+2.82%)
Jul 29, 2005 2.398 2.421 2.378 2.404 27,959,094 +0.00(+0.19%)
Jul 28, 2005 2.355 2.452 2.333 2.399 48,478,096 +0.04(+1.59%)
Jul 27, 2005 2.339 2.380 2.306 2.362 40,773,680 +0.03(+1.12%)
Jul 26, 2005 2.369 2.386 2.298 2.336 47,763,452 -0.03(-1.35%)
Jul 25, 2005 2.330 2.389 2.326 2.367 48,615,148 +0.04(+1.54%)
Jul 22, 2005 2.323 2.339 2.297 2.331 25,521,484 +0.01(+0.63%)
Jul 21, 2005 2.255 2.360 2.255 2.317 89,418,200 +0.08(+3.54%)
Jul 20, 2005 2.222 2.264 2.187 2.237 51,248,552 -0.02(-0.85%)
Jul 19, 2005 2.257 2.280 2.240 2.257 54,733,648 +0.02(+0.75%)
Jul 18, 2005 2.298 2.314 2.239 2.240 85,110,776 -0.06(-2.73%)
Jul 15, 2005 2.370 2.384 2.296 2.303 57,562,844 -0.07(-2.91%)
Jul 14, 2005 2.423 2.431 2.365 2.372 89,153,880 -0.05(-2.01%)
Jul 13, 2005 2.452 2.457 2.407 2.421 41,772,220 -0.03(-1.22%)
Jul 12, 2005 2.430 2.488 2.415 2.450 85,042,248 +0.02(+0.79%)
Jul 11, 2005 2.349 2.441 2.329 2.431 75,947,712 +0.09(+3.97%)
Jul 08, 2005 2.311 2.356 2.281 2.338 39,863,248 +0.04(+1.94%)
Jul 07, 2005 2.271 2.369 2.264 2.294 72,560,512 +0.01(+0.57%)
Jul 06, 2005 2.263 2.298 2.251 2.281 81,312,408 +0.00(+0.18%)
Jul 05, 2005 2.325 2.325 2.264 2.277 82,379,480 -0.05(-2.35%)
Jul 01, 2005 2.338 2.346 2.311 2.331 25,893,490 -0.00(-0.09%)
Jun 30, 2005 2.337 2.352 2.323 2.333 39,892,616 -0.01(-0.49%)
Jun 29, 2005 2.355 2.370 2.343 2.345 39,863,248 -0.02(-1.00%)
Jun 28, 2005 2.324 2.370 2.320 2.369 77,837,104 +0.05(+2.24%)
Jun 27, 2005 2.363 2.388 2.294 2.317 82,124,944 -0.07(-3.01%)
Jun 24, 2005 2.427 2.444 2.363 2.389 50,886,336 -0.04(-1.65%)
Jun 23, 2005 2.489 2.517 2.406 2.429 55,673,448 -0.07(-2.64%)
Jun 22, 2005 2.415 2.503 2.389 2.494 116,652,864 +0.06(+2.26%)
Jun 21, 2005 2.365 2.484 2.351 2.439 100,872,032 +0.08(+3.39%)
Jun 20, 2005 2.372 2.397 2.334 2.359 74,489,056 -0.01(-0.52%)
Jun 17, 2005 2.433 2.476 2.352 2.372 119,638,688 -0.04(-1.46%)
Jun 16, 2005 2.291 2.459 2.285 2.407 169,242,592 +0.12(+5.16%)
Jun 15, 2005 2.295 2.316 2.262 2.289 24,885,160 -0.00(-0.07%)
Jun 14, 2005 2.325 2.349 2.276 2.290 62,457,640 -0.05(-2.16%)
Jun 13, 2005 2.251 2.370 2.249 2.341 88,801,456 +0.09(+3.96%)
Jun 10, 2005 2.256 2.261 2.235 2.252 48,262,724 -0.01(-0.25%)
Jun 09, 2005 2.255 2.268 2.217 2.257 80,411,768 +0.00(+0.07%)
Jun 08, 2005 2.260 2.314 2.247 2.256 76,809,192 -0.02(-0.95%)
Jun 07, 2005 2.321 2.358 2.264 2.278 95,438,800 -0.04(-1.62%)
Jun 06, 2005 2.274 2.374 2.235 2.315 157,054,544 +0.03(+1.40%)
Jun 03, 2005 2.168 2.289 2.147 2.283 153,647,760 +0.12(+5.47%)
Jun 02, 2005 2.134 2.178 2.121 2.165 36,133,412 +0.04(+1.81%)
Jun 01, 2005 2.110 2.179 2.094 2.126 76,074,976 +0.02(+0.77%)
May 31, 2005 2.104 2.123 2.066 2.110 22,163,652 +0.02(+0.76%)
May 27, 2005 2.063 2.141 2.063 2.094 40,548,520 +0.02(+0.91%)
May 26, 2005 2.066 2.112 2.050 2.075 29,711,434 -0.00(-0.12%)
May 25, 2005 2.062 2.096 2.054 2.078 65,091,044 -0.03(-1.59%)
May 24, 2005 2.107 2.145 2.084 2.111 70,367,640 -0.00(-0.06%)
May 23, 2005 2.063 2.135 2.054 2.112 83,280,120 +0.07(+3.50%)
May 20, 2005 2.043 2.048 2.027 2.041 45,081,104 +0.00(+0.22%)
May 19, 2005 2.002 2.045 1.997 2.036 56,701,356 +0.03(+1.71%)
May 18, 2005 1.968 2.010 1.965 2.002 60,783,620 +0.03(+1.34%)
May 17, 2005 1.988 1.992 1.956 1.976 58,796,332 -0.02(-0.88%)
May 16, 2005 1.983 2.002 1.975 1.993 61,214,364 +0.01(+0.31%)
May 13, 2005 2.029 2.041 1.983 1.987 98,033,048 -0.04(-2.19%)
May 12, 2005 2.022 2.053 2.022 2.032 33,186,740 -0.02(-0.80%)
May 11, 2005 2.045 2.074 2.025 2.048 68,566,352 +0.01(+0.70%)
May 10, 2005 2.045 2.056 2.023 2.034 59,099,808 -0.02(-1.13%)
May 09, 2005 2.045 2.070 2.042 2.057 44,992,996 -0.00(-0.08%)
May 06, 2005 2.050 2.084 2.043 2.059 41,439,372 -0.00(-0.18%)
May 05, 2005 2.063 2.084 2.036 2.062 35,056,556 +0.02(+0.78%)
May 04, 2005 2.058 2.081 2.034 2.046 49,878,008 +0.00(+0.06%)
May 03, 2005 2.020 2.079 2.011 2.045 58,453,696 +0.03(+1.25%)
May 02, 2005 2.018 2.045 1.998 2.020 61,703,844 +0.00(+0.08%)
Apr 29, 2005 2.048 2.059 2.018 2.018 45,179,000 -0.02(-0.90%)
Apr 28, 2005 2.025 2.119 2.002 2.036 100,940,552 +0.01(+0.38%)
Apr 27, 2005 2.104 2.108 1.956 2.029 207,960,448 -0.02(-0.90%)
Apr 26, 2005 2.063 2.108 2.014 2.047 163,711,472 -0.08(-3.99%)
Apr 25, 2005 2.190 2.190 2.111 2.132 71,170,384 -0.03(-1.55%)
Apr 22, 2005 2.166 2.204 2.132 2.166 56,133,560 -0.00(-0.19%)
Apr 21, 2005 2.090 2.179 2.064 2.170 84,219,920 +0.09(+4.12%)
Apr 20, 2005 2.125 2.125 2.073 2.084 56,574,092 -0.01(-0.47%)
Apr 19, 2005 2.051 2.104 2.031 2.094 86,168,048 +0.05(+2.52%)
Apr 18, 2005 2.027 2.112 2.027 2.042 78,385,320 -0.00(-0.04%)
Apr 15, 2005 2.043 2.056 2.028 2.043 56,202,088 -0.00(-0.18%)
Apr 14, 2005 2.084 2.104 2.036 2.047 113,647,456 -0.03(-1.24%)
Apr 13, 2005 2.036 2.094 2.034 2.072 112,423,752 +0.04(+1.85%)
Apr 12, 2005 2.016 2.045 2.011 2.035 72,335,344 +0.01(+0.44%)
Apr 11, 2005 1.995 2.038 1.981 2.026 70,553,640 +0.03(+1.56%)
Apr 08, 2005 2.012 2.042 1.994 1.995 62,624,064 -0.02(-1.07%)
Apr 07, 2005 2.004 2.045 2.004 2.016 89,173,456 +0.00(+0.20%)
Apr 06, 2005 1.989 2.028 1.975 2.012 106,990,528 +0.04(+1.90%)
Apr 05, 2005 1.990 2.000 1.965 1.975 43,377,712 -0.01(-0.37%)
Apr 04, 2005 1.924 1.998 1.910 1.982 74,449,904 +0.05(+2.47%)
Apr 01, 2005 2.006 2.006 1.924 1.934 125,228,552 -0.04(-1.80%)
Mar 31, 2005 1.955 2.001 1.948 1.970 79,540,496 +0.01(+0.75%)
Mar 30, 2005 1.920 1.973 1.913 1.955 72,893,352 +0.04(+2.00%)
Mar 29, 2005 1.920 1.935 1.889 1.917 74,293,264 +0.00(+0.17%)
Mar 28, 2005 1.860 1.940 1.860 1.913 61,713,632 +0.05(+2.92%)
Mar 24, 2005 1.857 1.888 1.855 1.859 45,404,160 +0.00(+0.13%)
Mar 23, 2005 1.847 1.920 1.847 1.857 60,440,984 +0.00(+0.09%)
Mar 22, 2005 1.843 1.878 1.842 1.855 72,139,552 +0.01(+0.40%)
Mar 21, 2005 1.864 1.888 1.827 1.848 84,797,504 -0.01(-0.29%)
Mar 18, 2005 1.841 1.864 1.841 1.853 77,660,888 +0.01(+0.33%)
Mar 17, 2005 1.849 1.867 1.834 1.847 71,072,488 -0.00(-0.11%)
Mar 16, 2005 1.835 1.875 1.811 1.849 58,982,336 +0.02(+1.03%)
Mar 15, 2005 1.807 1.881 1.804 1.830 59,961,296 -0.00(-0.04%)
Mar 14, 2005 1.848 1.848 1.804 1.831 48,115,880 -0.02(-0.99%)
Mar 11, 2005 1.819 1.881 1.819 1.849 48,252,932 -0.00(-0.26%)
Mar 10, 2005 1.839 1.875 1.767 1.854 112,521,648 +0.01(+0.58%)
Mar 09, 2005 1.894 1.931 1.839 1.844 88,948,296 -0.07(-3.61%)
Mar 08, 2005 1.896 1.961 1.884 1.913 77,974,160 +0.02(+1.25%)
Mar 07, 2005 1.872 1.917 1.862 1.889 63,828,184 +0.02(+0.92%)
Mar 04, 2005 1.890 1.890 1.837 1.872 97,768,728 -0.01(-0.63%)
Mar 03, 2005 1.848 1.918 1.836 1.884 103,025,744 +0.03(+1.45%)
Mar 02, 2005 1.781 1.871 1.781 1.857 146,687,360 +0.05(+3.04%)
Mar 01, 2005 1.737 1.828 1.727 1.802 281,548,864 +0.07(+3.89%)
Feb 28, 2005 1.703 1.745 1.694 1.734 56,985,256 +0.03(+1.60%)
Feb 25, 2005 1.697 1.716 1.677 1.707 53,098,784 +0.03(+1.80%)
Feb 24, 2005 1.667 1.694 1.610 1.677 76,094,552 +0.01(+0.42%)
Feb 23, 2005 1.731 1.772 1.667 1.670 184,073,824 +0.01(+0.57%)
Feb 22, 2005 1.701 1.708 1.661 1.661 281,803,392 +0.02(+1.42%)
Feb 18, 2005 1.631 1.655 1.616 1.637 70,857,120 +0.02(+1.44%)
Feb 17, 2005 1.629 1.644 1.604 1.614 53,000,888 +0.00(+0.00%)
Feb 16, 2005 1.656 1.656 1.602 1.614 68,213,928 -0.04(-2.18%)
Feb 15, 2005 1.647 1.671 1.627 1.650 57,102,732 +0.01(+0.80%)
Feb 14, 2005 1.573 1.683 1.547 1.637 102,379,624 +0.05(+3.43%)
Feb 11, 2005 1.577 1.614 1.534 1.583 90,348,208 -0.01(-0.44%)
Feb 10, 2005 1.625 1.643 1.575 1.589 102,203,416 -0.03(-1.62%)
Feb 09, 2005 1.688 1.703 1.585 1.616 107,137,368 -0.07(-4.10%)
Feb 08, 2005 1.583 1.690 1.582 1.685 145,953,136 -0.02(-1.06%)
Feb 07, 2005 1.739 1.757 1.665 1.703 115,634,744 -0.07(-4.19%)
Feb 04, 2005 1.849 1.849 1.761 1.777 83,632,544 -0.01(-0.59%)
Feb 03, 2005 1.806 1.816 1.774 1.788 101,704,144 +0.01(+0.44%)
Feb 02, 2005 1.798 1.814 1.761 1.780 101,283,192 +0.05(+3.17%)
Feb 01, 2005 1.728 1.757 1.708 1.725 63,505,128 +0.00(+0.17%)
Jan 31, 2005 1.696 1.766 1.696 1.722 109,741,408 +0.04(+2.33%)
Jan 28, 2005 1.746 1.781 1.657 1.683 169,536,272 -0.09(-5.22%)
Jan 27, 2005 1.823 1.825 1.745 1.776 99,589,592 -0.04(-2.42%)
Jan 26, 2005 1.811 1.839 1.796 1.820 61,087,100 +0.01(+0.41%)
Jan 25, 2005 1.757 1.831 1.748 1.813 108,008,648 +0.07(+3.84%)
Jan 24, 2005 1.828 1.859 1.688 1.746 157,132,848 -0.09(-5.15%)
Jan 21, 2005 1.951 1.957 1.817 1.840 162,810,816 -0.11(-5.46%)
Jan 20, 2005 2.023 2.059 1.909 1.947 200,765,104 -0.12(-5.63%)
Jan 19, 2005 2.097 2.148 2.053 2.063 69,594,256 -0.02(-1.08%)
Jan 18, 2005 2.059 2.101 2.049 2.085 72,090,608 -0.01(-0.27%)
Jan 14, 2005 2.069 2.121 2.069 2.091 59,364,128 +0.01(+0.63%)
Jan 13, 2005 2.035 2.111 2.035 2.078 70,798,384 +0.03(+1.70%)
Jan 12, 2005 2.044 2.062 1.983 2.043 100,039,912 +0.00(+0.06%)
Jan 11, 2005 2.088 2.109 2.023 2.042 137,553,664 -0.08(-3.63%)
Jan 10, 2005 2.125 2.145 2.087 2.119 65,345,572 -0.00(-0.15%)
Jan 07, 2005 2.105 2.150 2.105 2.122 51,826,136 +0.00(+0.10%)
Jan 06, 2005 2.092 2.133 2.054 2.120 74,792,536 +0.03(+1.23%)
Jan 05, 2005 2.117 2.164 2.092 2.094 82,232,632 -0.02(-1.16%)
Jan 04, 2005 2.147 2.155 2.107 2.119 62,839,436 -0.02(-1.16%)
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.