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 (%)
Apr 29, 2005 2.037 2.048 2.007 2.007 45,418,416 -0.02(-0.90%)
Apr 28, 2005 2.014 2.108 1.992 2.026 101,475,464 +0.01(+0.38%)
Apr 27, 2005 2.093 2.097 1.946 2.018 209,062,496 -0.02(-0.90%)
Apr 26, 2005 2.053 2.097 2.004 2.036 164,579,008 -0.08(-3.99%)
Apr 25, 2005 2.179 2.179 2.100 2.121 71,547,536 -0.03(-1.55%)
Apr 22, 2005 2.154 2.192 2.120 2.154 56,431,028 -0.00(-0.19%)
Apr 21, 2005 2.079 2.167 2.053 2.158 84,666,224 +0.09(+4.12%)
Apr 20, 2005 2.114 2.114 2.062 2.073 56,873,896 -0.01(-0.47%)
Apr 19, 2005 2.040 2.093 2.020 2.083 86,624,680 +0.05(+2.52%)
Apr 18, 2005 2.017 2.101 2.017 2.031 78,800,704 -0.00(-0.04%)
Apr 15, 2005 2.032 2.045 2.017 2.032 56,499,920 -0.00(-0.18%)
Apr 14, 2005 2.073 2.093 2.025 2.036 114,249,704 -0.03(-1.24%)
Apr 13, 2005 2.026 2.083 2.024 2.061 113,019,520 +0.04(+1.85%)
Apr 12, 2005 2.006 2.035 2.001 2.024 72,718,672 +0.01(+0.44%)
Apr 11, 2005 1.985 2.028 1.970 2.015 70,927,520 +0.03(+1.56%)
Apr 08, 2005 2.001 2.031 1.983 1.984 62,955,928 -0.02(-1.07%)
Apr 07, 2005 1.994 2.035 1.994 2.006 89,646,008 +0.00(+0.20%)
Apr 06, 2005 1.979 2.018 1.964 2.002 107,557,496 +0.04(+1.90%)
Apr 05, 2005 1.979 1.989 1.955 1.964 43,607,584 -0.01(-0.37%)
Apr 04, 2005 1.914 1.988 1.900 1.972 74,844,432 +0.05(+2.47%)
Apr 01, 2005 1.996 1.996 1.914 1.924 125,892,168 -0.04(-1.80%)
Mar 31, 2005 1.944 1.990 1.938 1.959 79,962,000 +0.01(+0.75%)
Mar 30, 2005 1.910 1.962 1.903 1.945 73,279,640 +0.04(+2.00%)
Mar 29, 2005 1.910 1.925 1.879 1.907 74,686,968 +0.00(+0.17%)
Mar 28, 2005 1.850 1.930 1.850 1.903 62,040,668 +0.05(+2.92%)
Mar 24, 2005 1.847 1.878 1.845 1.849 45,644,768 +0.00(+0.13%)
Mar 23, 2005 1.837 1.910 1.837 1.847 60,761,276 +0.00(+0.09%)
Mar 22, 2005 1.833 1.868 1.832 1.845 72,521,840 +0.01(+0.40%)
Mar 21, 2005 1.854 1.878 1.818 1.838 85,246,872 -0.01(-0.29%)
Mar 18, 2005 1.831 1.854 1.831 1.843 78,072,432 +0.01(+0.33%)
Mar 17, 2005 1.839 1.857 1.825 1.837 71,449,120 -0.00(-0.11%)
Mar 16, 2005 1.825 1.866 1.802 1.839 59,294,896 +0.02(+1.03%)
Mar 15, 2005 1.797 1.871 1.794 1.820 60,279,044 -0.00(-0.04%)
Mar 14, 2005 1.839 1.839 1.794 1.821 48,370,860 -0.02(-0.99%)
Mar 11, 2005 1.809 1.871 1.809 1.840 48,508,640 -0.00(-0.26%)
Mar 10, 2005 1.829 1.865 1.758 1.844 113,117,936 +0.01(+0.58%)
Mar 09, 2005 1.884 1.921 1.829 1.834 89,419,656 -0.07(-3.61%)
Mar 08, 2005 1.886 1.951 1.875 1.903 78,387,360 +0.02(+1.25%)
Mar 07, 2005 1.862 1.907 1.852 1.879 64,166,428 +0.02(+0.92%)
Mar 04, 2005 1.880 1.880 1.827 1.862 98,286,832 -0.01(-0.63%)
Mar 03, 2005 1.838 1.907 1.826 1.874 103,571,704 +0.03(+1.45%)
Mar 02, 2005 1.772 1.862 1.772 1.847 147,464,688 +0.05(+3.04%)
Mar 01, 2005 1.727 1.819 1.718 1.792 283,040,864 +0.07(+3.89%)
Feb 28, 2005 1.694 1.736 1.686 1.725 57,287,236 +0.03(+1.60%)
Feb 25, 2005 1.688 1.707 1.668 1.698 53,380,168 +0.03(+1.80%)
Feb 24, 2005 1.658 1.685 1.601 1.668 76,497,800 +0.01(+0.42%)
Feb 23, 2005 1.722 1.762 1.658 1.661 185,049,280 +0.01(+0.57%)
Feb 22, 2005 1.692 1.699 1.652 1.652 283,296,736 +0.02(+1.42%)
Feb 18, 2005 1.623 1.646 1.607 1.629 71,232,608 +0.02(+1.44%)
Feb 17, 2005 1.620 1.635 1.595 1.605 53,281,756 +0.00(+0.00%)
Feb 16, 2005 1.647 1.647 1.593 1.605 68,575,408 -0.04(-2.18%)
Feb 15, 2005 1.638 1.662 1.618 1.641 57,405,332 +0.01(+0.80%)
Feb 14, 2005 1.565 1.674 1.538 1.628 102,922,168 +0.05(+3.43%)
Feb 11, 2005 1.569 1.605 1.526 1.574 90,826,992 -0.01(-0.44%)
Feb 10, 2005 1.616 1.635 1.567 1.581 102,745,016 -0.03(-1.62%)
Feb 09, 2005 1.679 1.694 1.577 1.607 107,705,120 -0.07(-4.10%)
Feb 08, 2005 1.575 1.681 1.574 1.676 146,726,576 -0.02(-1.06%)
Feb 07, 2005 1.730 1.747 1.656 1.694 116,247,520 -0.07(-4.18%)
Feb 04, 2005 1.839 1.839 1.752 1.768 84,075,736 -0.01(-0.59%)
Feb 03, 2005 1.796 1.807 1.765 1.778 102,243,104 +0.01(+0.44%)
Feb 02, 2005 1.788 1.805 1.752 1.770 101,819,920 +0.05(+3.17%)
Feb 01, 2005 1.719 1.747 1.699 1.716 63,841,660 +0.00(+0.17%)
Jan 31, 2005 1.687 1.756 1.687 1.713 110,322,952 +0.04(+2.33%)
Jan 28, 2005 1.737 1.772 1.648 1.674 170,434,688 -0.09(-5.22%)
Jan 27, 2005 1.814 1.816 1.736 1.766 100,117,344 -0.04(-2.43%)
Jan 26, 2005 1.801 1.829 1.786 1.810 61,410,816 +0.01(+0.41%)
Jan 25, 2005 1.748 1.821 1.739 1.803 108,581,016 +0.07(+3.84%)
Jan 24, 2005 1.818 1.849 1.679 1.736 157,965,536 -0.09(-5.15%)
Jan 21, 2005 1.940 1.946 1.807 1.831 163,673,600 -0.11(-5.46%)
Jan 20, 2005 2.012 2.048 1.899 1.936 201,829,008 -0.12(-5.63%)
Jan 19, 2005 2.086 2.136 2.042 2.052 69,963,056 -0.02(-1.08%)
Jan 18, 2005 2.048 2.090 2.038 2.074 72,472,632 -0.01(-0.27%)
Jan 14, 2005 2.058 2.109 2.058 2.080 59,678,716 +0.01(+0.63%)
Jan 13, 2005 2.024 2.100 2.024 2.067 71,173,560 +0.03(+1.70%)
Jan 12, 2005 2.033 2.051 1.972 2.032 100,570,048 +0.00(+0.06%)
Jan 11, 2005 2.077 2.098 2.012 2.031 138,282,592 -0.08(-3.63%)
Jan 10, 2005 2.114 2.134 2.076 2.107 65,691,856 -0.00(-0.15%)
Jan 07, 2005 2.094 2.139 2.094 2.111 52,100,780 +0.00(+0.10%)
Jan 06, 2005 2.081 2.122 2.043 2.109 75,188,880 +0.03(+1.23%)
Jan 05, 2005 2.105 2.153 2.081 2.083 82,668,408 -0.02(-1.16%)
Jan 04, 2005 2.135 2.143 2.096 2.107 63,172,440 -0.02(-1.16%)
Jan 03, 2005 2.180 2.187 2.109 2.132 79,745,488 -0.02(-0.87%)
Dec 31, 2004 2.183 2.209 2.139 2.151 71,832,936 -0.04(-1.89%)
Dec 30, 2004 2.208 2.214 2.183 2.192 47,475,284 +0.01(+0.45%)
Dec 29, 2004 2.175 2.219 2.166 2.183 62,818,148 +0.02(+0.81%)
Dec 28, 2004 2.133 2.185 2.096 2.165 55,870,064 +0.05(+2.36%)
Dec 27, 2004 2.074 2.133 2.073 2.115 48,439,748 +0.05(+2.44%)
Dec 23, 2004 2.042 2.067 2.030 2.065 22,153,164 +0.01(+0.32%)
Dec 22, 2004 2.031 2.063 2.007 2.058 71,813,256 +0.01(+0.68%)
Dec 21, 2004 2.007 2.051 1.984 2.044 72,462,792 +0.06(+2.91%)
Dec 20, 2004 2.032 2.048 1.974 1.987 79,548,656 -0.04(-1.99%)
Dec 17, 2004 2.026 2.061 2.023 2.027 53,340,804 -0.01(-0.40%)
Dec 16, 2004 2.103 2.103 2.029 2.035 60,603,812 -0.05(-2.57%)
Dec 15, 2004 2.074 2.142 2.064 2.089 59,698,400 +0.03(+1.36%)
Dec 14, 2004 2.052 2.093 2.042 2.061 53,980,500 +0.00(+0.12%)
Dec 13, 2004 2.093 2.093 1.998 2.058 98,798,584 -0.03(-1.48%)
Dec 10, 2004 2.081 2.157 2.063 2.089 85,758,632 +0.01(+0.67%)
Dec 09, 2004 2.019 2.102 1.996 2.075 106,219,056 +0.03(+1.67%)
Dec 08, 2004 2.048 2.053 1.996 2.041 83,672,232 -0.01(-0.55%)
Dec 07, 2004 2.174 2.215 2.043 2.053 119,249,176 -0.13(-5.98%)
Dec 06, 2004 2.166 2.199 2.134 2.183 42,918,680 +0.02(+1.07%)
Dec 03, 2004 2.185 2.201 2.160 2.160 54,620,196 -0.02(-0.91%)
Dec 02, 2004 2.215 2.266 2.150 2.180 96,810,608 -0.04(-1.69%)
Dec 01, 2004 2.174 2.257 2.174 2.217 149,521,552 +0.07(+3.08%)
Nov 30, 2004 2.130 2.154 2.122 2.151 46,756,856 +0.02(+0.70%)
Nov 29, 2004 2.139 2.180 2.130 2.136 50,073,432 -0.02(-0.87%)
Nov 26, 2004 2.116 2.164 2.114 2.155 23,924,630 +0.01(+0.34%)
Nov 24, 2004 2.135 2.169 2.128 2.147 52,750,316 +0.01(+0.34%)
Nov 23, 2004 2.099 2.163 2.095 2.140 67,669,992 +0.04(+2.13%)
Nov 22, 2004 2.123 2.128 2.022 2.095 75,119,992 -0.03(-1.64%)
Nov 19, 2004 2.171 2.189 2.128 2.130 124,868,656 -0.00(-0.08%)
Nov 18, 2004 2.104 2.142 2.074 2.132 78,603,872 +0.00(+0.21%)
Nov 17, 2004 2.106 2.148 2.100 2.127 108,768,000 +0.02(+0.94%)
Nov 16, 2004 2.085 2.122 2.085 2.107 73,023,760 -0.03(-1.37%)
Nov 15, 2004 2.079 2.172 2.078 2.137 100,442,112 +0.03(+1.21%)
Nov 12, 2004 2.069 2.124 2.066 2.111 116,769,120 +0.03(+1.43%)
Nov 11, 2004 2.053 2.104 2.053 2.081 151,853,984 +0.02(+1.17%)
Nov 10, 2004 2.081 2.097 2.055 2.057 99,143,040 -0.02(-1.13%)
Nov 09, 2004 2.108 2.153 2.077 2.081 176,034,496 -0.03(-1.29%)
Nov 08, 2004 2.062 2.133 2.034 2.108 283,434,528 +0.13(+6.38%)
Nov 05, 2004 2.033 2.048 1.933 1.982 130,596,400 -0.05(-2.52%)
Nov 04, 2004 1.901 2.047 1.849 2.033 286,977,472 +0.05(+2.42%)
Nov 03, 2004 1.965 2.018 1.961 1.985 232,140,752 +0.03(+1.54%)
Nov 02, 2004 1.950 1.965 1.941 1.955 116,719,912 +0.02(+0.92%)
Nov 01, 2004 1.885 1.945 1.860 1.937 165,700,944 +0.05(+2.47%)
Oct 29, 2004 1.825 1.891 1.817 1.890 97,076,328 +0.02(+0.98%)
Oct 28, 2004 1.859 1.899 1.850 1.872 93,139,736 -0.01(-0.52%)
Oct 27, 2004 1.819 1.964 1.805 1.882 529,943,840 +0.22(+13.31%)
Oct 26, 2004 1.611 1.661 1.611 1.661 87,953,280 +0.04(+2.61%)
Oct 25, 2004 1.610 1.636 1.603 1.618 88,297,728 -0.01(-0.45%)
Oct 22, 2004 1.705 1.715 1.613 1.626 101,003,080 -0.06(-3.29%)
Oct 21, 2004 1.685 1.716 1.676 1.681 122,388,608 +0.02(+1.15%)
Oct 20, 2004 1.666 1.669 1.623 1.662 122,437,816 -0.03(-1.73%)
Oct 19, 2004 1.699 1.725 1.664 1.691 89,744,424 +0.02(+0.95%)
Oct 18, 2004 1.644 1.689 1.629 1.675 86,004,664 +0.03(+1.78%)
Oct 15, 2004 1.689 1.712 1.616 1.646 123,608,952 -0.04(-2.34%)
Oct 14, 2004 1.739 1.748 1.661 1.686 192,066,256 -0.05(-2.77%)
Oct 13, 2004 1.775 1.792 1.712 1.733 216,010,576 +0.01(+0.52%)
Oct 12, 2004 1.648 1.741 1.644 1.725 198,866,720 +0.06(+3.49%)
Oct 11, 2004 1.613 1.692 1.601 1.666 169,637,536 +0.08(+4.91%)
Oct 08, 2004 1.631 1.653 1.568 1.588 74,381,880 -0.05(-3.24%)
Oct 07, 2004 1.665 1.707 1.627 1.642 181,890,176 -0.01(-0.86%)
Oct 06, 2004 1.587 1.664 1.564 1.656 124,494,680 +0.07(+4.25%)
Oct 05, 2004 1.585 1.620 1.571 1.588 59,905,068 -0.00(-0.05%)
Oct 04, 2004 1.585 1.625 1.577 1.589 86,073,552 +0.03(+2.20%)
Oct 01, 2004 1.561 1.583 1.500 1.555 95,422,960 +0.01(+0.84%)
Sep 30, 2004 1.540 1.579 1.514 1.542 60,111,740 +0.01(+0.80%)
Sep 29, 2004 1.488 1.570 1.479 1.530 111,435,040 +0.05(+3.12%)
Sep 28, 2004 1.482 1.497 1.454 1.484 102,164,368 +0.01(+0.58%)
Sep 27, 2004 1.540 1.557 1.462 1.475 131,393,560 -0.08(-4.93%)
Sep 24, 2004 1.540 1.589 1.540 1.551 80,847,728 +0.00(+0.05%)
Sep 23, 2004 1.553 1.568 1.534 1.551 95,885,512 +0.01(+0.69%)
Sep 22, 2004 1.567 1.612 1.534 1.540 106,081,280 -0.04(-2.57%)
Sep 21, 2004 1.609 1.618 1.575 1.581 89,399,976 -0.01(-0.33%)
Sep 20, 2004 1.574 1.636 1.544 1.586 185,915,344 +0.00(+0.08%)
Sep 17, 2004 1.585 1.626 1.561 1.585 116,109,744 -0.00(-0.05%)
Sep 16, 2004 1.567 1.665 1.567 1.586 161,262,432 +0.02(+1.59%)
Sep 15, 2004 1.571 1.629 1.540 1.561 160,032,256 -0.04(-2.29%)
Sep 14, 2004 1.453 1.605 1.443 1.597 285,845,696 +0.14(+9.32%)
Sep 13, 2004 1.439 1.503 1.436 1.461 93,769,592 +0.02(+1.24%)
Sep 10, 2004 1.392 1.453 1.390 1.443 100,697,992 +0.06(+4.47%)
Sep 09, 2004 1.416 1.430 1.352 1.381 214,061,968 -0.07(-4.98%)
Sep 08, 2004 1.434 1.484 1.431 1.454 71,577,064 +0.01(+0.53%)
Sep 07, 2004 1.448 1.482 1.439 1.446 69,628,448 -0.00(-0.25%)
Sep 03, 2004 1.491 1.503 1.437 1.450 54,157,648 -0.05(-3.02%)
Sep 02, 2004 1.463 1.503 1.455 1.495 50,004,544 +0.03(+2.22%)
Sep 01, 2004 1.452 1.479 1.443 1.462 87,165,960 +0.01(+0.62%)
Aug 31, 2004 1.456 1.482 1.439 1.453 73,732,344 -0.00(-0.20%)
Aug 30, 2004 1.467 1.494 1.453 1.456 69,982,744 -0.01(-0.72%)
Aug 27, 2004 1.463 1.473 1.439 1.467 49,925,812 +0.01(+0.70%)
Aug 26, 2004 1.425 1.492 1.423 1.457 116,887,216 -0.02(-1.13%)
Aug 25, 2004 1.362 1.488 1.361 1.473 156,764,880 +0.13(+9.78%)
Aug 24, 2004 1.370 1.384 1.337 1.342 38,371,916 -0.02(-1.67%)
Aug 23, 2004 1.391 1.411 1.354 1.365 70,179,568 -0.02(-1.09%)
Aug 20, 2004 1.358 1.392 1.353 1.380 57,188,820 +0.02(+1.65%)
Aug 19, 2004 1.379 1.395 1.325 1.358 107,478,768 +1.03(+308.69%)
Aug 17, 2004 0.3235 0.3329 0.3218 0.3322 16,607,492 +0.01(+3.06%)
Aug 16, 2004 0.3051 0.3236 0.3030 0.3223 36,041,948 +0.02(+5.70%)
Aug 13, 2004 0.3108 0.3169 0.2860 0.3049 95,019,456 -0.01(-4.00%)
Aug 12, 2004 0.3241 0.3337 0.3172 0.3176 22,529,600 -0.01(-2.19%)
Aug 11, 2004 0.3150 0.3313 0.3082 0.3247 33,018,154 +0.00(+0.16%)
Aug 10, 2004 0.3217 0.3434 0.3099 0.3242 57,284,776 +0.01(+2.04%)
Aug 09, 2004 0.3283 0.3340 0.3164 0.3177 17,130,222 -0.01(-2.03%)
Aug 06, 2004 0.3232 0.3394 0.3166 0.3243 26,387,460 -0.01(-1.60%)
Aug 05, 2004 0.3337 0.3399 0.3274 0.3296 23,356,284 -0.00(-0.76%)
Aug 04, 2004 0.3368 0.3503 0.3322 0.3322 37,611,664 -0.01(-2.10%)
Aug 03, 2004 0.3698 0.3704 0.3393 0.3393 99,492,408 -0.05(-12.27%)
Aug 02, 2004 0.3731 0.3888 0.3710 0.3867 40,347,596 +0.01(+2.17%)
Jul 30, 2004 0.3833 0.3885 0.3725 0.3785 29,982,058 -0.00(-0.90%)
Jul 29, 2004 0.3809 0.3878 0.3734 0.3820 60,618,576 +0.02(+5.56%)
Jul 28, 2004 0.3367 0.3668 0.3363 0.3618 75,644,048 +0.03(+7.88%)
Jul 27, 2004 0.3348 0.3413 0.3235 0.3354 43,248,368 +0.00(+0.30%)
Jul 26, 2004 0.3385 0.3472 0.3257 0.3344 29,214,424 -0.00(-1.44%)
Jul 23, 2004 0.3399 0.3510 0.3320 0.3393 41,196,420 -0.00(-0.83%)
Jul 22, 2004 0.3260 0.3480 0.3114 0.3421 43,969,256 +0.01(+4.37%)
Jul 21, 2004 0.3368 0.3455 0.3278 0.3278 42,593,912 -0.01(-1.53%)
Jul 20, 2004 0.3263 0.3452 0.3224 0.3329 43,666,632 +0.01(+2.28%)
Jul 19, 2004 0.3313 0.3411 0.3109 0.3255 55,668,312 -0.00(-1.26%)
Jul 16, 2004 0.3474 0.3519 0.3264 0.3296 36,888,316 -0.02(-4.98%)
Jul 15, 2004 0.3518 0.3548 0.3436 0.3469 22,438,568 -0.00(-0.96%)
Jul 14, 2004 0.3328 0.3556 0.3270 0.3503 45,878,504 +0.01(+4.45%)
Jul 13, 2004 0.3458 0.3480 0.3308 0.3353 20,519,480 -0.01(-2.02%)
Jul 12, 2004 0.3353 0.3431 0.3329 0.3422 20,679,404 +0.00(+0.90%)
Jul 09, 2004 0.3454 0.3454 0.3292 0.3392 25,418,074 +0.00(+1.15%)
Jul 08, 2004 0.3354 0.3493 0.3351 0.3353 61,428,036 -0.00(-0.84%)
Jul 07, 2004 0.3315 0.3434 0.3071 0.3382 216,101,600 -0.05(-11.75%)
Jul 06, 2004 0.3958 0.3961 0.3780 0.3832 46,119,620 -0.01(-2.96%)
Jul 02, 2004 0.3993 0.4032 0.3894 0.3949 28,695,286 -0.01(-1.32%)
Jul 01, 2004 0.4130 0.4188 0.3886 0.4001 78,217,600 -0.02(-4.74%)
Jun 30, 2004 0.4363 0.4378 0.4122 0.4201 53,732,004 -0.01(-3.25%)
Jun 29, 2004 0.4376 0.4470 0.4299 0.4342 22,987,230 -0.00(-0.63%)
Jun 28, 2004 0.4351 0.4526 0.4349 0.4369 30,397,862 +0.00(+0.49%)
Jun 25, 2004 0.4379 0.4434 0.4318 0.4348 22,509,918 -0.00(-0.19%)
Jun 24, 2004 0.4314 0.4459 0.4307 0.4356 27,105,888 +0.00(+1.16%)
Jun 23, 2004 0.4287 0.4369 0.4234 0.4306 33,743,964 +0.00(+0.90%)
Jun 22, 2004 0.4095 0.4349 0.4095 0.4268 28,385,280 +0.01(+3.07%)
Jun 21, 2004 0.4222 0.4239 0.4105 0.4141 27,622,564 -0.01(-1.21%)
Jun 18, 2004 0.4308 0.4396 0.4156 0.4191 41,090,624 -0.01(-2.57%)
Jun 17, 2004 0.4416 0.4417 0.4293 0.4302 23,161,916 -0.01(-2.53%)
Jun 16, 2004 0.4371 0.4481 0.4349 0.4414 27,064,062 +0.00(+0.53%)
Jun 15, 2004 0.4471 0.4478 0.4343 0.4391 55,193,464 -0.01(-2.22%)
Jun 14, 2004 0.4583 0.4606 0.4420 0.4490 26,367,776 -0.02(-3.30%)
Jun 10, 2004 0.4624 0.4709 0.4514 0.4644 25,026,876 +0.00(+0.29%)
Jun 09, 2004 0.4735 0.4827 0.4577 0.4630 26,982,868 -0.02(-3.41%)
Jun 08, 2004 0.4750 0.4860 0.4727 0.4794 23,777,008 -0.00(-0.49%)
Jun 07, 2004 0.4787 0.4931 0.4635 0.4817 48,306,888 +0.01(+1.76%)
Jun 04, 2004 0.4706 0.4834 0.4655 0.4734 34,688,744 +0.01(+3.19%)
Jun 03, 2004 0.4675 0.4804 0.4557 0.4588 41,356,344 -0.01(-2.69%)
Jun 02, 2004 0.4878 0.4969 0.4674 0.4715 101,381,976 -0.02(-4.15%)
Jun 01, 2004 0.4550 0.4972 0.4540 0.4919 88,226,376 +0.03(+7.46%)
May 28, 2004 0.4368 0.4595 0.4359 0.4578 52,681,424 +0.02(+4.52%)
May 27, 2004 0.4410 0.4497 0.4273 0.4379 41,767,228 -0.00(-0.58%)
May 26, 2004 0.4395 0.4473 0.4274 0.4405 52,228,716 +0.00(+0.14%)
May 25, 2004 0.4115 0.4509 0.4095 0.4399 75,885,168 +0.03(+6.60%)
May 24, 2004 0.4061 0.4196 0.4049 0.4126 44,067,672 +0.02(+3.99%)
May 21, 2004 0.3970 0.4016 0.3932 0.3968 17,264,410 +0.00(+0.46%)
May 20, 2004 0.3968 0.4051 0.3914 0.3950 23,607,242 -0.00(-0.28%)
May 19, 2004 0.4004 0.4158 0.3960 0.3961 45,339,684 +0.00(+0.57%)
May 18, 2004 0.3916 0.3953 0.3810 0.3938 33,955,556 +0.01(+1.89%)
May 17, 2004 0.3694 0.3912 0.3661 0.3865 43,122,892 +0.01(+1.87%)
May 14, 2004 0.4029 0.4029 0.3775 0.3794 38,841,848 -0.02(-5.75%)
May 13, 2004 0.3971 0.4150 0.3920 0.4026 65,042,320 +0.00(+0.74%)
May 12, 2004 0.3968 0.4014 0.3767 0.3996 43,929,892 +0.00(+0.38%)
May 11, 2004 0.3850 0.4054 0.3821 0.3981 52,920,080 +0.02(+5.35%)
May 10, 2004 0.3796 0.3881 0.3630 0.3779 56,000,464 -0.01(-3.02%)
May 07, 2004 0.4045 0.4182 0.3883 0.3897 46,161,448 -0.02(-4.15%)
May 06, 2004 0.3993 0.4099 0.3932 0.4065 49,960,256 +0.00(+0.40%)
May 05, 2004 0.4259 0.4268 0.4046 0.4049 52,637,140 -0.02(-4.60%)
May 04, 2004 0.4255 0.4326 0.4141 0.4244 48,215,856 +0.00(+0.41%)
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.