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

Netease Inc ADR (NQ: NTES )

93.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2003 0.3774 0.3806 0.3734 0.3752 27,014,432 -0.00(-0.22%)
Dec 30, 2003 0.3824 0.3851 0.3750 0.3760 26,969,262 -0.01(-1.36%)
Dec 29, 2003 0.3871 0.3900 0.3755 0.3811 38,937,640 -0.00(-0.27%)
Dec 26, 2003 0.3880 0.3988 0.3788 0.3822 29,402,676 -0.01(-1.47%)
Dec 24, 2003 0.3711 0.3907 0.3704 0.3879 29,218,078 +0.01(+3.50%)
Dec 23, 2003 0.3776 0.3805 0.3686 0.3747 39,282,480 +0.00(+0.05%)
Dec 22, 2003 0.3683 0.3750 0.3583 0.3745 93,291,296 +0.01(+1.40%)
Dec 19, 2003 0.3862 0.3879 0.3668 0.3694 79,529,656 -0.02(-4.09%)
Dec 18, 2003 0.3901 0.3978 0.3790 0.3851 81,669,008 -0.00(-0.89%)
Dec 17, 2003 0.3800 0.3960 0.3785 0.3886 46,224,424 +0.00(+1.03%)
Dec 16, 2003 0.3963 0.4009 0.3765 0.3846 68,516,280 -0.01(-2.95%)
Dec 15, 2003 0.4236 0.4244 0.3943 0.3963 65,943,460 -0.01(-3.44%)
Dec 12, 2003 0.4140 0.4216 0.4080 0.4104 37,092,316 -0.00(-0.57%)
Dec 11, 2003 0.3959 0.4161 0.3963 0.4127 49,801,720 +0.02(+4.26%)
Dec 10, 2003 0.4086 0.4126 0.3886 0.3959 98,280,792 -0.01(-2.14%)
Dec 09, 2003 0.4308 0.4349 0.4039 0.4045 97,760,928 -0.03(-6.26%)
Dec 08, 2003 0.4491 0.4546 0.4292 0.4315 60,461,992 -0.02(-3.91%)
Dec 05, 2003 0.4553 0.4601 0.4469 0.4491 30,895,826 -0.01(-1.36%)
Dec 04, 2003 0.4512 0.4573 0.4403 0.4553 64,760,288 +0.01(+1.73%)
Dec 03, 2003 0.4827 0.4846 0.4471 0.4476 82,096,616 -0.03(-6.75%)
Dec 02, 2003 0.4708 0.4841 0.4708 0.4800 45,582,500 +0.01(+1.16%)
Dec 01, 2003 0.4789 0.4865 0.4694 0.4745 74,431,256 +0.00(+0.11%)
Nov 28, 2003 0.4656 0.4748 0.4655 0.4740 19,926,760 +0.01(+1.61%)
Nov 26, 2003 0.4689 0.4765 0.4575 0.4665 62,556,716 +0.00(+0.44%)
Nov 25, 2003 0.4623 0.4750 0.4606 0.4645 102,632,528 +0.01(+1.65%)
Nov 24, 2003 0.4291 0.4581 0.4272 0.4570 98,292,384 +0.04(+8.60%)
Nov 21, 2003 0.4247 0.4338 0.4171 0.4208 58,174,500 -0.00(-0.93%)
Nov 20, 2003 0.4131 0.4379 0.4116 0.4247 123,739,656 +0.01(+1.95%)
Nov 19, 2003 0.4154 0.4194 0.4067 0.4166 75,345,440 +0.01(+1.49%)
Nov 18, 2003 0.4221 0.4311 0.4096 0.4105 82,432,152 -0.00(-0.47%)
Nov 17, 2003 0.4087 0.4291 0.4014 0.4124 102,103,680 -0.00(-1.05%)
Nov 14, 2003 0.4303 0.4359 0.4136 0.4168 51,567,352 -0.01(-2.59%)
Nov 13, 2003 0.4332 0.4435 0.4259 0.4279 64,380,928 -0.01(-1.59%)
Nov 12, 2003 0.4166 0.4392 0.4146 0.4348 104,857,016 +0.02(+4.98%)
Nov 11, 2003 0.4293 0.4357 0.4115 0.4142 98,481,216 -0.02(-3.98%)
Nov 10, 2003 0.4479 0.4522 0.4293 0.4313 88,320,272 -0.01(-1.85%)
Nov 07, 2003 0.4268 0.4527 0.4146 0.4395 182,302,464 +0.01(+3.07%)
Nov 06, 2003 0.4473 0.4502 0.4233 0.4264 115,401,944 -0.02(-4.07%)
Nov 05, 2003 0.4623 0.4712 0.4414 0.4445 107,311,784 -0.01(-3.14%)
Nov 04, 2003 0.4567 0.4799 0.4522 0.4589 161,302,688 -0.00(-0.59%)
Nov 03, 2003 0.4709 0.4750 0.4573 0.4616 115,321,688 -0.00(-0.04%)
Oct 31, 2003 0.4635 0.4822 0.4553 0.4618 206,306,512 -0.01(-1.71%)
Oct 30, 2003 0.5146 0.5240 0.4657 0.4699 244,976,128 -0.04(-8.68%)
Oct 29, 2003 0.5360 0.5506 0.4981 0.5146 486,437,088 -0.15(-22.60%)
Oct 27, 2003 0.6804 0.6804 0.6518 0.6649 116,786,984 +0.01(+1.36%)
Oct 24, 2003 0.6097 0.6653 0.6087 0.6559 193,049,856 +0.06(+9.78%)
Oct 23, 2003 0.6066 0.6243 0.5706 0.5975 169,698,864 -0.01(-2.10%)
Oct 22, 2003 0.5984 0.6309 0.5939 0.6103 170,865,056 +0.01(+0.94%)
Oct 21, 2003 0.6903 0.7069 0.6037 0.6046 252,483,232 -0.08(-11.92%)
Oct 20, 2003 0.6590 0.6894 0.6441 0.6864 111,808,312 +0.04(+5.70%)
Oct 17, 2003 0.6802 0.6832 0.6446 0.6494 99,118,952 -0.03(-4.84%)
Oct 16, 2003 0.6517 0.6843 0.6361 0.6824 108,249,000 +0.03(+4.71%)
Oct 15, 2003 0.7011 0.7021 0.6412 0.6517 108,354,176 -0.04(-5.95%)
Oct 14, 2003 0.7039 0.7130 0.6885 0.6930 74,786,456 -0.02(-2.57%)
Oct 13, 2003 0.7267 0.7281 0.6991 0.7113 67,413,928 -0.00(-0.38%)
Oct 10, 2003 0.6971 0.7169 0.6849 0.7140 105,179,832 +0.02(+3.54%)
Oct 09, 2003 0.7087 0.7316 0.6808 0.6896 140,120,080 +0.00(+0.03%)
Oct 08, 2003 0.6706 0.6960 0.6543 0.6894 97,496,072 +0.02(+3.05%)
Oct 07, 2003 0.6685 0.6848 0.6535 0.6690 89,639,792 -0.00(-0.53%)
Oct 06, 2003 0.6376 0.6727 0.6342 0.6726 73,118,080 +0.04(+7.00%)
Oct 03, 2003 0.6224 0.6381 0.6097 0.6286 115,170,720 +0.03(+4.87%)
Oct 02, 2003 0.5577 0.6072 0.5574 0.5994 115,149,832 +0.04(+7.49%)
Oct 01, 2003 0.5752 0.5827 0.5335 0.5576 162,314,448 -0.01(-1.75%)
Sep 30, 2003 0.5975 0.6055 0.5664 0.5676 134,480,880 -0.04(-5.94%)
Sep 29, 2003 0.5584 0.6054 0.5260 0.6035 214,187,744 +0.06(+10.12%)
Sep 26, 2003 0.6209 0.6316 0.5296 0.5480 171,252,048 -0.08(-12.78%)
Sep 25, 2003 0.6620 0.6671 0.6264 0.6283 105,759,808 -0.03(-4.54%)
Sep 24, 2003 0.6867 0.7023 0.6582 0.6581 88,747,232 -0.03(-4.16%)
Sep 23, 2003 0.6746 0.6966 0.6610 0.6867 60,596,596 +0.02(+2.33%)
Sep 22, 2003 0.6350 0.6723 0.6305 0.6710 65,007,328 +0.02(+3.51%)
Sep 19, 2003 0.6539 0.6588 0.6412 0.6483 35,198,328 -0.00(-0.58%)
Sep 18, 2003 0.6224 0.6558 0.6198 0.6520 45,970,100 +0.03(+4.65%)
Sep 17, 2003 0.6319 0.6391 0.6158 0.6231 50,811,000 -0.01(-1.59%)
Sep 16, 2003 0.6263 0.6341 0.6117 0.6331 65,192,272 +0.01(+2.08%)
Sep 15, 2003 0.6064 0.6235 0.6057 0.6202 47,609,864 +0.02(+3.02%)
Sep 12, 2003 0.5961 0.6060 0.5894 0.6021 30,353,102 +0.01(+1.02%)
Sep 11, 2003 0.5895 0.5990 0.5706 0.5960 47,887,880 +0.01(+1.23%)
Sep 10, 2003 0.5858 0.6099 0.5824 0.5887 68,987,680 +0.00(+0.21%)
Sep 09, 2003 0.5755 0.6040 0.5743 0.5875 61,530,416 +0.01(+1.15%)
Sep 08, 2003 0.5665 0.5827 0.5573 0.5808 43,843,096 +0.02(+2.90%)
Sep 05, 2003 0.5686 0.5782 0.5558 0.5645 32,565,014 -0.00(-0.73%)
Sep 04, 2003 0.5589 0.5793 0.5555 0.5686 44,172,780 +0.01(+1.19%)
Sep 03, 2003 0.5850 0.5919 0.5603 0.5619 71,194,592 -0.02(-3.49%)
Sep 02, 2003 0.5202 0.5850 0.5162 0.5822 110,668,144 +0.06(+12.35%)
Aug 29, 2003 0.5044 0.5248 0.5025 0.5182 30,279,292 +0.01(+2.00%)
Aug 28, 2003 0.4994 0.5172 0.4893 0.5081 34,001,772 +0.01(+2.21%)
Aug 27, 2003 0.4999 0.5054 0.4908 0.4971 26,677,368 -0.00(-0.10%)
Aug 26, 2003 0.4659 0.4982 0.4608 0.4976 57,397,060 +0.02(+5.27%)
Aug 25, 2003 0.4827 0.4842 0.4673 0.4727 33,861,532 -0.01(-2.76%)
Aug 22, 2003 0.4977 0.5028 0.4818 0.4861 46,054,932 -0.01(-1.54%)
Aug 21, 2003 0.5274 0.5274 0.4928 0.4937 87,836,272 -0.03(-5.10%)
Aug 20, 2003 0.4717 0.5231 0.4685 0.5203 75,389,456 +0.03(+6.53%)
Aug 19, 2003 0.4984 0.5046 0.4811 0.4883 51,393,852 -0.00(-0.41%)
Aug 18, 2003 0.4572 0.4979 0.4553 0.4904 64,842,020 +0.04(+8.40%)
Aug 15, 2003 0.4503 0.4618 0.4378 0.4524 17,197,712 +0.00(+0.25%)
Aug 14, 2003 0.4612 0.4616 0.4454 0.4513 32,117,158 -0.01(-1.99%)
Aug 13, 2003 0.4613 0.4680 0.4557 0.4604 37,077,188 -0.00(-0.13%)
Aug 12, 2003 0.4532 0.4622 0.4420 0.4610 33,743,436 +0.00(+0.93%)
Aug 11, 2003 0.4622 0.4707 0.4454 0.4567 67,322,032 +0.00(+0.36%)
Aug 08, 2003 0.4368 0.4567 0.3944 0.4551 144,094,192 +0.03(+5.86%)
Aug 07, 2003 0.4344 0.4419 0.4099 0.4299 78,718,288 -0.02(-4.58%)
Aug 06, 2003 0.4766 0.4791 0.4416 0.4505 57,598,804 -0.02(-4.23%)
Aug 05, 2003 0.4789 0.4999 0.4644 0.4705 59,458,816 -0.00(-0.96%)
Aug 04, 2003 0.4849 0.4867 0.4594 0.4750 59,571,992 -0.01(-2.87%)
Aug 01, 2003 0.5127 0.5168 0.5040 0.4891 44,817,436 -0.02(-4.62%)
Jul 31, 2003 0.5116 0.5209 0.4979 0.5127 64,140,824 +0.00(+0.52%)
Jul 30, 2003 0.5111 0.5168 0.4959 0.5101 59,237,388 -0.01(-1.10%)
Jul 29, 2003 0.5227 0.5305 0.4998 0.5158 221,272,320 +0.06(+14.30%)
Jul 28, 2003 0.4389 0.4590 0.4319 0.4513 108,205,352 +0.02(+5.56%)
Jul 25, 2003 0.4190 0.4291 0.3973 0.4275 64,438,524 +0.01(+2.99%)
Jul 24, 2003 0.3836 0.4164 0.3760 0.4151 100,420,864 +0.05(+14.56%)
Jul 23, 2003 0.3587 0.3683 0.3530 0.3623 57,812,856 -0.02(-5.04%)
Jul 22, 2003 0.3956 0.3985 0.3675 0.3816 38,270,448 -0.01(-1.96%)
Jul 21, 2003 0.3953 0.4069 0.3833 0.3892 44,458,180 -0.01(-1.37%)
Jul 18, 2003 0.3639 0.3959 0.3566 0.3946 54,611,964 +0.04(+11.29%)
Jul 17, 2003 0.3692 0.3837 0.3445 0.3545 78,718,288 -0.04(-9.26%)
Jul 16, 2003 0.3981 0.3981 0.3790 0.3907 28,849,840 -0.00(-0.57%)
Jul 15, 2003 0.4096 0.4109 0.3893 0.3929 43,289,520 -0.01(-3.28%)
Jul 14, 2003 0.4202 0.4234 0.4015 0.4062 51,064,168 +0.00(+0.35%)
Jul 11, 2003 0.3891 0.4054 0.3704 0.4048 61,559,100 +0.02(+4.59%)
Jul 10, 2003 0.4108 0.4233 0.3853 0.3870 70,933,800 -0.03(-8.22%)
Jul 09, 2003 0.3962 0.4239 0.3912 0.4217 65,311,944 +0.03(+7.10%)
Jul 08, 2003 0.3973 0.4058 0.3877 0.3937 85,791,736 -0.00(-1.02%)
Jul 07, 2003 0.3879 0.3983 0.3768 0.3978 43,326,428 +0.02(+4.04%)
Jul 03, 2003 0.3701 0.3848 0.3633 0.3824 23,348,540 +0.01(+1.98%)
Jul 02, 2003 0.3965 0.4003 0.3732 0.3750 63,161,612 -0.01(-3.25%)
Jul 01, 2003 0.3730 0.3875 0.3530 0.3875 73,802,544 +0.02(+4.58%)
Jun 30, 2003 0.3530 0.3795 0.3456 0.3706 76,940,304 +0.03(+7.26%)
Jun 27, 2003 0.3589 0.3699 0.3404 0.3455 62,711,372 -0.01(-2.47%)
Jun 26, 2003 0.3220 0.3572 0.3215 0.3542 54,885,060 +0.03(+10.49%)
Jun 25, 2003 0.3079 0.3256 0.3061 0.3206 34,766,936 +0.01(+3.95%)
Jun 24, 2003 0.2960 0.3147 0.2886 0.3084 33,923,040 +0.01(+2.78%)
Jun 23, 2003 0.3197 0.3262 0.2862 0.3001 57,566,820 -0.02(-6.28%)
Jun 20, 2003 0.3139 0.3347 0.3043 0.3202 65,144,640 +0.01(+3.65%)
Jun 19, 2003 0.3361 0.3461 0.3010 0.3089 67,725,528 -0.03(-8.52%)
Jun 18, 2003 0.3490 0.3556 0.3329 0.3377 72,208,248 -0.03(-8.05%)
Jun 17, 2003 0.3710 0.3739 0.3582 0.3672 33,475,262 +0.00(+1.01%)
Jun 16, 2003 0.3456 0.3642 0.3260 0.3636 48,461,136 +0.02(+6.17%)
Jun 13, 2003 0.3532 0.3578 0.3378 0.3424 22,452,980 -0.01(-3.30%)
Jun 12, 2003 0.3531 0.3605 0.3441 0.3541 37,374,888 +0.01(+1.49%)
Jun 11, 2003 0.3381 0.3506 0.3292 0.3489 31,738,268 +0.01(+3.90%)
Jun 10, 2003 0.3318 0.3419 0.3257 0.3358 29,189,366 +0.01(+2.48%)
Jun 09, 2003 0.3298 0.3370 0.3171 0.3277 30,297,302 -0.00(-0.65%)
Jun 06, 2003 0.3546 0.3546 0.3252 0.3298 42,238,960 -0.02(-4.59%)
Jun 05, 2003 0.3381 0.3546 0.3363 0.3457 45,139,692 +0.00(+0.83%)
Jun 04, 2003 0.3390 0.3506 0.3131 0.3428 75,487,872 +0.01(+2.52%)
Jun 03, 2003 0.2981 0.3375 0.2959 0.3344 64,977,336 +0.03(+10.44%)
Jun 02, 2003 0.3384 0.3398 0.3018 0.3028 47,720,576 -0.03(-7.74%)
May 30, 2003 0.3404 0.3416 0.3231 0.3282 37,569,252 -0.00(-0.77%)
May 29, 2003 0.3263 0.3381 0.3218 0.3307 39,444,024 +0.01(+2.84%)
May 28, 2003 0.3403 0.3434 0.3168 0.3216 66,288,696 -0.01(-2.10%)
May 27, 2003 0.2916 0.3297 0.2908 0.3285 71,475,072 +0.03(+8.86%)
May 23, 2003 0.2825 0.3023 0.2776 0.3018 58,250,792 +0.02(+9.03%)
May 22, 2003 0.2561 0.2784 0.2525 0.2768 49,629,796 +0.03(+10.28%)
May 21, 2003 0.2521 0.2552 0.2455 0.2510 29,900,400 -0.01(-2.56%)
May 20, 2003 0.2787 0.2825 0.2512 0.2576 54,265,056 -0.02(-5.76%)
May 19, 2003 0.2796 0.2863 0.2603 0.2733 52,993,068 -0.01(-5.15%)
May 16, 2003 0.2815 0.2940 0.2773 0.2882 23,033,618 +0.01(+2.35%)
May 15, 2003 0.2920 0.2932 0.2732 0.2816 34,373,284 -0.01(-2.12%)
May 14, 2003 0.2811 0.2905 0.2731 0.2877 38,887,988 +0.01(+4.93%)
May 13, 2003 0.2525 0.2743 0.2515 0.2742 37,468,380 +0.02(+6.22%)
May 12, 2003 0.2495 0.2616 0.2450 0.2581 33,022,560 +0.01(+3.42%)
May 09, 2003 0.2525 0.2544 0.2464 0.2496 16,430,089 +0.00(+0.53%)
May 08, 2003 0.2491 0.2546 0.2444 0.2482 19,367,724 -0.00(-1.01%)
May 07, 2003 0.2479 0.2640 0.2460 0.2508 46,192,712 -0.00(-1.60%)
May 06, 2003 0.2708 0.2735 0.2413 0.2548 70,493,400 -0.02(-5.96%)
May 05, 2003 0.2500 0.2711 0.2429 0.2710 64,812,496 +0.03(+11.87%)
May 02, 2003 0.2233 0.2483 0.2233 0.2422 54,191,248 +0.02(+8.56%)
May 01, 2003 0.2164 0.2245 0.2134 0.2231 22,920,442 +0.00(+0.97%)
Apr 30, 2003 0.2161 0.2246 0.2100 0.2210 23,722,510 +0.00(+1.97%)
Apr 29, 2003 0.2265 0.2280 0.2108 0.2167 75,674,856 +0.01(+5.49%)
Apr 28, 2003 0.1941 0.2094 0.1760 0.2055 87,408,176 +0.01(+4.33%)
Apr 25, 2003 0.2378 0.2378 0.1962 0.1969 74,452,072 -0.03(-13.13%)
Apr 24, 2003 0.2084 0.2332 0.2058 0.2267 54,392,996 +0.02(+8.94%)
Apr 23, 2003 0.2158 0.2227 0.2033 0.2081 37,928,460 -0.00(-2.01%)
Apr 22, 2003 0.2296 0.2378 0.2108 0.2124 67,668,936 -0.02(-6.70%)
Apr 21, 2003 0.2148 0.2316 0.2119 0.2276 39,631,008 +0.02(+7.95%)
Apr 17, 2003 0.2038 0.2143 0.2007 0.2108 20,472,414 +0.01(+2.72%)
Apr 16, 2003 0.2113 0.2159 0.2044 0.2053 41,225,304 -0.00(-0.25%)
Apr 15, 2003 0.1963 0.2065 0.1921 0.2058 32,146,682 +0.01(+4.87%)
Apr 14, 2003 0.1977 0.2032 0.1948 0.1962 21,168,686 +0.00(+0.31%)
Apr 11, 2003 0.1991 0.2012 0.1898 0.1956 27,371,180 +0.00(+1.69%)
Apr 10, 2003 0.1804 0.1941 0.1685 0.1924 36,725,360 +0.01(+8.17%)
Apr 09, 2003 0.1915 0.1920 0.1753 0.1778 31,657,078 -0.01(-6.62%)
Apr 08, 2003 0.1920 0.1976 0.1854 0.1904 28,995,000 -0.00(-0.27%)
Apr 07, 2003 0.1880 0.1952 0.1839 0.1909 51,654,648 +0.02(+10.66%)
Apr 04, 2003 0.1725 0.1747 0.1666 0.1725 25,924,506 +0.01(+3.47%)
Apr 03, 2003 0.1606 0.1672 0.1534 0.1667 21,456,546 +0.01(+6.70%)
Apr 02, 2003 0.1603 0.1641 0.1542 0.1563 15,276,194 +0.00(+1.90%)
Apr 01, 2003 0.1529 0.1572 0.1457 0.1534 22,563,694 +0.00(+0.96%)
Mar 31, 2003 0.1635 0.1676 0.1477 0.1519 31,907,440 -0.02(-10.48%)
Mar 28, 2003 0.1763 0.1771 0.1690 0.1697 13,397,756 -0.00(-2.45%)
Mar 27, 2003 0.1651 0.1801 0.1642 0.1740 61,625,776 +0.01(+3.13%)
Mar 26, 2003 0.1446 0.1689 0.1443 0.1687 48,876,956 +0.02(+16.90%)
Mar 25, 2003 0.1382 0.1484 0.1363 0.1443 11,330,439 +0.01(+3.95%)
Mar 24, 2003 0.1473 0.1473 0.1383 0.1388 15,881,214 -0.01(-8.87%)
Mar 21, 2003 0.1494 0.1543 0.1484 0.1523 16,925,846 +0.00(+2.67%)
Mar 20, 2003 0.1430 0.1503 0.1423 0.1484 10,240,906 +0.00(+1.53%)
Mar 19, 2003 0.1394 0.1487 0.1377 0.1461 14,468,541 +0.01(+6.52%)
Mar 18, 2003 0.1391 0.1414 0.1340 0.1372 10,024,938 +0.00(+0.37%)
Mar 17, 2003 0.1219 0.1386 0.1199 0.1367 26,824,914 +0.01(+10.16%)
Mar 14, 2003 0.1202 0.1246 0.1191 0.1241 19,694,530 +0.01(+5.53%)
Mar 13, 2003 0.1250 0.1270 0.1138 0.1176 39,466,168 -0.00(-1.28%)
Mar 12, 2003 0.1080 0.1209 0.1067 0.1191 38,814,180 +0.01(+9.74%)
Mar 11, 2003 0.1027 0.1096 0.1027 0.1085 19,121,692 +0.00(+4.71%)
Mar 10, 2003 0.1062 0.1072 0.1027 0.1036 13,600,709 -0.00(-2.86%)
Mar 07, 2003 0.1086 0.1117 0.1059 0.1067 22,103,612 -0.00(-4.46%)
Mar 06, 2003 0.1147 0.1153 0.1092 0.1117 12,909,356 -0.00(-0.81%)
Mar 05, 2003 0.1092 0.1148 0.1049 0.1126 26,049,984 +0.00(+0.73%)
Mar 04, 2003 0.1219 0.1224 0.1097 0.1118 29,710,956 -0.01(-9.17%)
Mar 03, 2003 0.1235 0.1272 0.1219 0.1231 15,448,417 +0.00(+0.42%)
Feb 28, 2003 0.1243 0.1312 0.1210 0.1225 23,759,416 +0.00(+0.75%)
Feb 27, 2003 0.1241 0.1328 0.1203 0.1216 31,516,838 -0.01(-4.92%)
Feb 26, 2003 0.1555 0.1600 0.1279 0.1279 74,582,472 -0.02(-15.22%)
Feb 25, 2003 0.1485 0.1534 0.1478 0.1509 14,348,650 +0.00(+1.57%)
Feb 24, 2003 0.1489 0.1575 0.1473 0.1486 17,197,712 +0.00(+0.55%)
Feb 21, 2003 0.1468 0.1497 0.1433 0.1477 11,081,330 +0.00(+0.48%)
Feb 20, 2003 0.1504 0.1534 0.1448 0.1470 9,248,384 -0.00(-0.96%)
Feb 19, 2003 0.1498 0.1521 0.1443 0.1485 15,554,212 -0.00(-0.20%)
Feb 18, 2003 0.1374 0.1504 0.1340 0.1488 25,171,644 +0.02(+12.62%)
Feb 14, 2003 0.1182 0.1352 0.1180 0.1321 23,968,544 +0.01(+7.44%)
Feb 13, 2003 0.1316 0.1322 0.1159 0.1230 42,635,072 -0.01(-6.92%)
Feb 12, 2003 0.1356 0.1402 0.1301 0.1321 16,218,501 -0.01(-5.87%)
Feb 11, 2003 0.1341 0.1412 0.1316 0.1403 10,667,995 +0.01(+4.23%)
Feb 10, 2003 0.1412 0.1423 0.1336 0.1346 15,379,528 -0.01(-3.92%)
Feb 07, 2003 0.1474 0.1497 0.1384 0.1401 11,819,429 -0.01(-5.54%)
Feb 06, 2003 0.1522 0.1522 0.1455 0.1483 11,652,127 -0.00(-1.89%)
Feb 05, 2003 0.1578 0.1599 0.1495 0.1512 6,015,509 -0.00(-3.06%)
Feb 04, 2003 0.1541 0.1570 0.1501 0.1560 6,945,514 -0.00(-1.10%)
Feb 03, 2003 0.1489 0.1609 0.1482 0.1577 12,643,640 +0.01(+5.94%)
Jan 31, 2003 0.1492 0.1523 0.1428 0.1489 13,829,520 -0.00(-0.27%)
Jan 30, 2003 0.1604 0.1641 0.1484 0.1493 8,928,811 -0.01(-6.97%)
Jan 29, 2003 0.1426 0.1625 0.1393 0.1604 17,532,318 +0.02(+10.34%)
Jan 28, 2003 0.1490 0.1590 0.1346 0.1454 23,695,446 -0.00(-1.51%)
Jan 27, 2003 0.1616 0.1639 0.1459 0.1476 17,893,986 -0.02(-9.41%)
Jan 24, 2003 0.1684 0.1684 0.1604 0.1630 10,207,913 -0.00(-2.20%)
Jan 23, 2003 0.1702 0.1722 0.1616 0.1666 9,974,181 -0.00(-1.09%)
Jan 22, 2003 0.1793 0.1793 0.1646 0.1685 20,415,826 -0.01(-6.06%)
Jan 21, 2003 0.1773 0.1819 0.1734 0.1793 23,351,000 +0.01(+8.02%)
Jan 17, 2003 0.1566 0.1673 0.1563 0.1660 23,752,034 +0.00(+2.77%)
Jan 16, 2003 0.1451 0.1626 0.1449 0.1616 21,227,734 +0.02(+10.49%)
Jan 15, 2003 0.1513 0.1524 0.1428 0.1462 10,985,377 -0.01(-3.55%)
Jan 14, 2003 0.1538 0.1569 0.1495 0.1516 9,592,830 -0.00(-2.48%)
Jan 13, 2003 0.1589 0.1589 0.1534 0.1555 10,965,695 +0.00(+1.32%)
Jan 10, 2003 0.1540 0.1575 0.1494 0.1534 14,469,206 -0.00(-2.58%)
Jan 09, 2003 0.1605 0.1618 0.1557 0.1575 12,906,896 +0.00(+1.37%)
Jan 08, 2003 0.1543 0.1567 0.1523 0.1554 17,261,682 -0.00(-1.42%)
Jan 07, 2003 0.1618 0.1641 0.1484 0.1576 32,931,528 +0.00(+1.64%)
Jan 06, 2003 0.1357 0.1585 0.1345 0.1551 45,803,980 +0.02(+16.13%)
Jan 03, 2003 0.1248 0.1341 0.1200 0.1335 13,974,679 +0.01(+8.60%)
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.