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

Netease Inc ADR (NQ: NTES )

76.76 -4.40 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 29, 2022 87.68 89.57 86.96 88.53 2,212,571 -2.99(-3.27%)
Jul 28, 2022 91.14 93.10 89.98 91.52 1,700,470 +0.01(+0.01%)
Jul 27, 2022 90.97 92.26 90.32 91.51 1,396,966 +1.69(+1.89%)
Jul 26, 2022 92.35 93.94 89.09 89.82 1,839,603 -2.36(-2.56%)
Jul 25, 2022 90.70 93.05 90.12 92.18 2,050,577 +1.68(+1.85%)
Jul 22, 2022 92.14 93.62 89.78 90.50 1,745,098 -4.70(-4.94%)
Jul 21, 2022 94.01 97.04 93.93 95.21 2,959,582 +5.52(+6.16%)
Jul 20, 2022 87.36 89.86 86.03 89.68 3,370,532 +3.83(+4.46%)
Jul 19, 2022 85.10 87.30 84.36 85.86 1,808,142 +2.29(+2.75%)
Jul 18, 2022 84.38 85.39 83.37 83.56 1,678,923 +1.27(+1.54%)
Jul 15, 2022 82.34 82.75 79.23 82.30 1,466,384 -1.44(-1.72%)
Jul 14, 2022 84.10 84.92 82.81 83.73 1,271,029 -1.38(-1.62%)
Jul 13, 2022 82.34 86.10 82.34 85.11 1,720,386 +2.76(+3.35%)
Jul 12, 2022 82.47 83.66 82.15 82.35 1,210,838 -0.21(-0.25%)
Jul 11, 2022 83.50 84.07 81.91 82.56 1,918,884 -4.06(-4.68%)
Jul 08, 2022 83.88 87.08 83.17 86.62 1,842,376 +2.26(+2.67%)
Jul 07, 2022 84.73 85.18 82.87 84.36 2,499,406 -0.60(-0.71%)
Jul 06, 2022 86.66 86.71 82.86 84.96 2,268,854 -2.94(-3.35%)
Jul 05, 2022 87.70 88.35 85.62 87.90 1,878,734 -1.09(-1.23%)
Jul 01, 2022 88.36 90.99 88.08 89.00 1,423,305 +0.10(+0.12%)
Jun 30, 2022 87.50 88.98 85.99 88.89 2,033,831 +0.80(+0.91%)
Jun 29, 2022 87.86 89.11 87.48 88.09 2,118,688 -1.14(-1.28%)
Jun 28, 2022 91.56 92.11 88.23 89.24 2,179,766 -2.06(-2.25%)
Jun 27, 2022 92.36 92.98 90.40 91.29 2,425,711 +2.17(+2.44%)
Jun 24, 2022 88.39 89.23 87.53 89.12 2,128,820 +2.61(+3.02%)
Jun 23, 2022 87.32 88.38 85.63 86.51 1,922,507 -0.76(-0.87%)
Jun 22, 2022 85.09 88.90 84.75 87.28 2,083,526 -0.33(-0.38%)
Jun 21, 2022 86.90 88.87 86.01 87.61 3,380,785 -1.10(-1.25%)
Jun 17, 2022 92.34 92.55 88.37 88.71 5,448,899 -1.52(-1.69%)
Jun 16, 2022 93.13 93.50 89.22 90.24 3,181,762 -7.65(-7.81%)
Jun 15, 2022 98.01 98.59 95.22 97.88 2,872,124 -2.24(-2.23%)
Jun 14, 2022 98.40 101.96 97.55 100.12 2,336,171 +3.63(+3.76%)
Jun 13, 2022 98.53 98.98 95.06 96.49 2,508,065 -4.10(-4.08%)
Jun 10, 2022 102.83 103.57 100.57 100.60 3,749,558 +1.80(+1.82%)
Jun 09, 2022 99.61 100.84 98.73 98.80 2,217,172 -2.93(-2.88%)
Jun 08, 2022 101.88 102.06 99.33 101.73 2,474,896 +3.18(+3.23%)
Jun 07, 2022 98.38 98.64 96.25 98.55 1,957,776 +0.05(+0.05%)
Jun 06, 2022 100.89 101.79 97.38 98.50 1,670,373 +1.31(+1.35%)
Jun 03, 2022 97.84 97.85 96.20 97.19 1,063,229 -1.87(-1.89%)
Jun 02, 2022 96.34 100.02 95.81 99.06 2,160,085 +3.42(+3.57%)
Jun 01, 2022 98.19 98.50 93.50 95.64 2,476,441 -2.82(-2.86%)
May 31, 2022 101.28 101.71 97.94 98.46 3,046,669 -0.26(-0.26%)
May 27, 2022 97.87 98.80 96.28 98.72 2,552,318 +2.38(+2.47%)
May 26, 2022 93.97 97.14 93.75 96.34 3,224,409 +3.80(+4.10%)
May 25, 2022 92.88 94.38 90.50 92.54 2,538,645 +1.97(+2.18%)
May 24, 2022 94.16 94.33 89.02 90.56 2,381,719 -1.55(-1.68%)
May 23, 2022 92.07 92.24 89.24 92.11 2,084,516 +0.18(+0.20%)
May 20, 2022 93.01 94.55 90.09 91.93 2,259,757 +1.42(+1.57%)
May 19, 2022 90.35 92.07 89.96 90.51 2,666,264 +1.68(+1.89%)
May 18, 2022 89.84 91.24 88.34 88.83 2,090,248 -0.97(-1.08%)
May 17, 2022 91.97 92.91 88.40 89.80 1,795,022 +1.28(+1.45%)
May 16, 2022 88.50 90.15 87.66 88.51 1,365,434 +0.75(+0.85%)
May 13, 2022 86.00 88.32 86.00 87.76 2,137,246 +4.27(+5.12%)
May 12, 2022 81.40 84.90 80.17 83.49 2,257,822 +0.11(+0.14%)
May 11, 2022 84.24 86.78 82.92 83.38 2,378,395 -0.15(-0.18%)
May 10, 2022 83.84 85.22 81.65 83.53 2,543,169 +3.30(+4.12%)
May 09, 2022 82.04 82.83 79.92 80.23 2,551,218 -3.69(-4.40%)
May 06, 2022 85.57 86.30 83.71 83.92 1,705,330 -2.64(-3.05%)
May 05, 2022 87.79 88.74 84.68 86.56 2,379,059 -5.50(-5.97%)
May 04, 2022 89.66 92.38 88.75 92.05 2,159,458 +0.98(+1.07%)
May 03, 2022 90.74 92.04 89.40 91.08 1,589,929 +1.58(+1.76%)
May 02, 2022 89.24 92.32 88.56 89.50 2,367,546 -0.99(-1.09%)
Apr 29, 2022 91.12 94.28 90.35 90.49 2,891,434 +3.83(+4.43%)
Apr 28, 2022 86.06 87.18 84.80 86.65 1,709,076 +2.12(+2.50%)
Apr 27, 2022 84.12 87.50 84.12 84.54 1,817,381 +1.50(+1.81%)
Apr 26, 2022 83.60 84.91 82.83 83.04 1,734,227 -0.84(-1.01%)
Apr 25, 2022 80.59 84.42 80.47 83.88 2,484,047 +2.38(+2.92%)
Apr 22, 2022 82.40 86.62 81.02 81.50 3,369,835 +0.15(+0.19%)
Apr 21, 2022 83.59 84.90 81.19 81.35 1,590,086 -3.10(-3.68%)
Apr 20, 2022 87.63 87.82 83.64 84.45 1,752,573 -4.44(-5.00%)
Apr 19, 2022 86.25 88.97 85.48 88.89 1,271,635 +0.16(+0.18%)
Apr 18, 2022 88.38 89.25 86.49 88.73 1,100,536 -1.50(-1.66%)
Apr 14, 2022 90.35 90.59 88.87 90.23 1,384,608 -0.60(-0.66%)
Apr 13, 2022 88.79 92.47 87.74 90.83 1,619,229 +3.27(+3.74%)
Apr 12, 2022 91.53 91.75 87.30 87.56 1,400,948 -2.63(-2.92%)
Apr 11, 2022 96.04 96.04 89.99 90.18 4,333,400 +1.87(+2.12%)
Apr 08, 2022 87.97 90.26 87.58 88.31 1,207,529 +0.07(+0.08%)
Apr 07, 2022 88.99 90.05 87.98 88.25 1,685,053 -1.77(-1.96%)
Apr 06, 2022 90.47 91.00 88.14 90.01 1,582,936 -1.26(-1.38%)
Apr 05, 2022 91.81 92.34 90.37 91.28 1,334,246 -1.81(-1.95%)
Apr 04, 2022 94.39 94.47 91.67 93.09 2,345,209 +2.15(+2.36%)
Apr 01, 2022 91.42 94.90 90.59 90.94 2,872,539 +5.81(+6.82%)
Mar 31, 2022 86.24 87.13 83.89 85.13 1,982,688 -2.21(-2.53%)
Mar 30, 2022 87.38 89.47 86.92 87.35 1,519,027 -1.80(-2.02%)
Mar 29, 2022 90.19 93.50 88.41 89.15 1,898,451 +0.09(+0.11%)
Mar 28, 2022 90.54 91.94 87.51 89.05 2,626,214 +0.15(+0.17%)
Mar 25, 2022 85.69 89.03 85.69 88.90 1,911,415 +1.42(+1.63%)
Mar 24, 2022 88.32 89.02 85.58 87.48 3,522,733 -3.14(-3.47%)
Mar 23, 2022 89.73 93.27 88.52 90.62 2,276,580 +0.72(+0.80%)
Mar 22, 2022 89.89 91.93 86.70 89.90 3,597,075 +5.51(+6.52%)
Mar 21, 2022 82.49 86.40 81.90 84.39 2,660,210 -1.21(-1.41%)
Mar 18, 2022 81.17 87.27 80.41 85.60 8,139,492 +4.82(+5.97%)
Mar 17, 2022 84.38 85.43 77.89 80.78 5,759,980 -7.79(-8.80%)
Mar 16, 2022 83.20 89.36 78.88 88.57 9,727,751 +18.10(+25.69%)
Mar 15, 2022 65.99 71.94 65.69 70.47 4,901,104 +2.57(+3.79%)
Mar 14, 2022 67.66 71.93 65.13 67.90 6,488,001 -7.18(-9.56%)
Mar 11, 2022 78.71 79.99 74.75 75.07 5,000,473 -2.51(-3.23%)
Mar 10, 2022 79.73 77.58 5,896,229 -6.12(-7.31%)
Mar 09, 2022 82.04 86.70 81.53 83.70 3,867,917 +3.66(+4.57%)
Mar 08, 2022 77.69 82.40 76.91 80.04 3,645,483 +2.74(+3.54%)
Mar 07, 2022 80.59 81.99 77.04 77.30 3,286,675 -3.49(-4.32%)
Mar 04, 2022 80.45 81.96 79.70 80.79 3,435,721 -0.98(-1.20%)
Mar 03, 2022 87.17 87.59 81.15 81.77 4,844,353 -5.52(-6.32%)
Mar 02, 2022 88.28 88.28 84.62 87.29 3,648,604 -1.05(-1.19%)
Mar 01, 2022 90.02 93.67 87.42 88.34 3,445,314 -1.75(-1.94%)
Feb 28, 2022 91.65 92.42 88.24 90.08 3,299,605 -4.14(-4.39%)
Feb 25, 2022 89.01 94.46 89.74 94.22 3,872,726 +6.54(+7.46%)
Feb 24, 2022 83.15 87.78 82.68 87.68 3,246,543 +1.17(+1.35%)
Feb 23, 2022 88.75 90.51 86.16 86.51 3,932,124 +0.18(+0.21%)
Feb 22, 2022 90.12 90.88 84.57 86.33 5,129,406 -6.76(-7.26%)
Feb 18, 2022 93.09 0 -1.25(-1.32%)
Feb 17, 2022 95.14 97.09 94.12 94.34 2,054,697 -0.35(-0.37%)
Feb 16, 2022 94.78 95.38 93.44 94.69 1,856,629 +0.31(+0.33%)
Feb 15, 2022 93.51 94.53 92.48 94.37 1,283,460 +1.79(+1.93%)
Feb 14, 2022 92.26 93.12 91.61 92.59 2,319,397 -0.99(-1.06%)
Feb 11, 2022 97.24 97.24 93.14 93.58 2,073,077 -4.03(-4.12%)
Feb 10, 2022 98.40 100.87 97.05 97.61 2,210,136 -4.31(-4.23%)
Feb 09, 2022 99.79 102.15 98.18 101.91 2,788,595 +3.99(+4.07%)
Feb 08, 2022 93.54 98.63 92.70 97.93 2,657,930 +4.30(+4.59%)
Feb 07, 2022 94.46 95.36 93.49 93.63 1,833,972 -1.43(-1.50%)
Feb 04, 2022 93.07 95.73 92.78 95.05 1,816,379 +0.44(+0.47%)
Feb 03, 2022 95.42 94.61 1,222,051 -1.63(-1.70%)
Feb 02, 2022 96.38 97.45 94.59 96.24 1,345,990 -0.25(-0.25%)
Feb 01, 2022 96.80 97.70 95.33 96.49 1,225,428 -1.17(-1.20%)
Jan 31, 2022 92.78 97.72 97.66 2,114,225 +6.58(+7.22%)
Jan 28, 2022 89.90 91.12 87.84 91.09 1,815,296 +1.76(+1.97%)
Jan 27, 2022 90.93 92.09 88.84 89.33 2,547,483 -2.10(-2.29%)
Jan 26, 2022 94.48 94.91 90.51 91.43 2,827,009 -1.76(-1.89%)
Jan 25, 2022 90.06 93.93 89.90 93.18 2,260,054 +3.15(+3.49%)
Jan 24, 2022 90.44 90.71 86.67 90.04 3,900,350 -1.61(-1.75%)
Jan 21, 2022 96.97 98.39 91.30 91.64 5,334,263 -6.02(-6.16%)
Jan 20, 2022 101.28 102.31 97.46 97.66 4,298,042 -0.09(-0.10%)
Jan 19, 2022 98.57 99.54 97.11 97.76 1,485,695 +1.63(+1.69%)
Jan 18, 2022 96.62 98.34 95.43 96.13 2,095,423 -1.53(-1.57%)
Jan 14, 2022 97.66 0 +2.07(+2.16%)
Jan 13, 2022 97.58 98.67 95.22 95.59 1,975,334 -4.57(-4.57%)
Jan 12, 2022 102.00 102.22 97.52 100.17 2,477,422 +2.24(+2.29%)
Jan 11, 2022 95.43 99.49 94.73 97.93 2,092,566 +3.34(+3.54%)
Jan 10, 2022 95.00 95.39 92.32 94.58 3,409,107 +0.37(+0.39%)
Jan 07, 2022 93.45 96.06 93.10 94.21 2,648,870 +2.35(+2.56%)
Jan 06, 2022 91.36 93.25 90.25 91.86 1,384,879 +1.66(+1.84%)
Jan 05, 2022 90.63 93.08 90.11 90.20 1,701,463 -2.02(-2.19%)
Jan 04, 2022 93.75 93.75 90.86 92.22 2,438,637 -2.87(-3.02%)
Jan 03, 2022 95.83 96.10 93.29 95.09 1,324,364 -1.08(-1.12%)
Dec 31, 2021 96.09 97.80 95.39 96.17 1,819,669 -1.86(-1.90%)
Dec 30, 2021 91.44 100.02 90.98 98.03 3,572,814 +8.03(+8.92%)
Dec 29, 2021 91.33 91.78 88.94 90.00 1,413,721 -1.80(-1.96%)
Dec 28, 2021 91.55 92.41 90.05 91.79 1,962,375 -0.27(-0.30%)
Dec 27, 2021 91.49 93.54 91.29 92.07 971,083 -0.38(-0.41%)
Dec 23, 2021 91.32 92.82 89.90 92.45 2,261,391 +0.21(+0.23%)
Dec 22, 2021 90.24 92.80 89.76 92.24 2,013,246 +0.34(+0.37%)
Dec 21, 2021 91.90 92.60 87.71 91.90 7,844,703 +6.60(+7.73%)
Dec 20, 2021 87.37 88.23 84.85 85.30 6,661,552 -3.28(-3.70%)
Dec 17, 2021 91.64 91.64 86.72 88.58 8,088,262 -4.81(-5.15%)
Dec 16, 2021 95.43 96.79 92.65 93.39 3,702,213 -1.53(-1.61%)
Dec 15, 2021 96.59 96.92 93.24 94.92 4,210,211 -2.26(-2.32%)
Dec 14, 2021 97.18 97.79 95.20 97.18 1,924,278 -0.15(-0.16%)
Dec 13, 2021 96.34 97.98 94.76 97.33 2,757,647 +0.16(+0.17%)
Dec 10, 2021 98.46 99.76 96.38 97.17 7,368,936 -0.43(-0.45%)
Dec 09, 2021 97.61 99.68 96.44 97.61 3,796,126 -2.33(-2.34%)
Dec 08, 2021 100.31 101.42 98.95 99.94 3,760,602 -1.48(-1.46%)
Dec 07, 2021 102.54 102.85 100.26 101.42 3,555,348 +3.08(+3.13%)
Dec 06, 2021 94.31 98.77 92.62 98.34 4,494,847 +3.81(+4.03%)
Dec 03, 2021 97.55 99.18 93.34 94.53 7,667,732 -7.01(-6.90%)
Dec 02, 2021 106.49 107.47 100.11 101.55 4,713,668 -4.10(-3.88%)
Dec 01, 2021 105.57 108.34 104.84 105.65 2,922,068 +3.86(+3.79%)
Nov 30, 2021 101.70 105.42 101.37 101.79 5,827,035 -2.05(-1.97%)
Nov 29, 2021 107.58 107.98 101.62 103.84 3,073,626 -3.97(-3.68%)
Nov 26, 2021 106.65 108.13 105.84 107.81 2,041,236 +0.64(+0.60%)
Nov 24, 2021 105.97 108.67 104.64 107.17 2,564,864 +1.97(+1.87%)
Nov 23, 2021 107.51 108.91 104.62 105.19 3,227,350 -1.60(-1.50%)
Nov 22, 2021 109.60 111.45 105.79 106.80 2,617,853 -2.29(-2.10%)
Nov 19, 2021 107.00 109.63 106.53 109.09 2,229,502 +3.06(+2.89%)
Nov 18, 2021 105.16 106.16 105.66 106.02 2,714,476 -0.05(-0.04%)
Nov 17, 2021 106.20 108.21 105.15 106.07 3,118,649 +1.23(+1.17%)
Nov 16, 2021 109.48 110.67 103.02 104.84 5,056,553 +0.01(+0.01%)
Nov 15, 2021 106.11 106.67 103.30 104.84 2,778,525 +0.03(+0.03%)
Nov 12, 2021 105.00 106.00 103.57 104.81 3,269,055 +0.83(+0.80%)
Nov 11, 2021 100.85 104.26 100.65 103.98 3,599,387 +6.69(+6.87%)
Nov 10, 2021 99.03 97.29 2,679,657 +2.22(+2.33%)
Nov 09, 2021 97.23 97.64 94.58 95.08 1,878,298 -2.53(-2.59%)
Nov 08, 2021 97.57 97.88 96.54 97.60 1,578,125 +1.89(+1.97%)
Nov 05, 2021 95.87 97.55 94.99 95.72 1,402,020 +0.22(+0.23%)
Nov 04, 2021 98.16 98.76 95.34 95.50 1,803,453 -1.04(-1.07%)
Nov 03, 2021 95.14 96.70 94.30 96.54 1,841,927 +1.97(+2.08%)
Nov 02, 2021 95.79 96.72 94.32 94.57 2,084,197 -2.25(-2.33%)
Nov 01, 2021 92.90 97.52 96.89 96.82 2,506,319 +4.80(+5.22%)
Oct 29, 2021 92.64 93.46 91.43 92.02 2,795,929 -2.25(-2.39%)
Oct 28, 2021 93.52 94.89 93.37 94.28 1,728,339 -0.35(-0.37%)
Oct 27, 2021 92.19 96.50 92.21 94.62 2,489,105 +1.37(+1.47%)
Oct 26, 2021 95.90 93.26 2,693,176 -3.38(-3.49%)
Oct 25, 2021 97.77 98.68 96.38 96.63 2,185,516 +0.23(+0.23%)
Oct 22, 2021 99.02 101.83 95.91 96.41 3,258,960 +0.46(+0.48%)
Oct 21, 2021 95.23 96.72 94.72 95.94 3,267,501 +0.36(+0.37%)
Oct 20, 2021 95.24 97.31 94.71 95.59 5,332,894 +0.92(+0.98%)
Oct 19, 2021 93.45 95.00 92.69 94.66 5,415,126 +2.35(+2.54%)
Oct 18, 2021 89.73 93.92 89.69 92.31 3,817,478 +2.21(+2.45%)
Oct 15, 2021 89.68 91.18 88.94 90.11 3,068,604 +0.09(+0.10%)
Oct 14, 2021 90.73 91.11 89.18 90.01 1,960,292 -0.25(-0.28%)
Oct 13, 2021 90.63 92.41 89.60 90.27 2,293,891 +0.82(+0.92%)
Oct 12, 2021 90.40 91.57 89.01 89.45 4,650,030 -1.08(-1.19%)
Oct 11, 2021 92.34 92.79 89.15 90.52 7,506,187 -0.30(-0.33%)
Oct 08, 2021 90.28 91.80 89.47 90.82 6,992,141 +0.25(+0.27%)
Oct 07, 2021 84.86 90.70 84.82 90.58 9,611,702 +6.93(+8.29%)
Oct 06, 2021 77.84 83.81 77.60 83.65 6,253,415 +5.21(+6.65%)
Oct 05, 2021 78.43 79.18 77.52 78.43 3,160,161 +0.97(+1.25%)
Oct 04, 2021 77.39 78.05 76.25 77.46 3,449,851 -1.56(-1.97%)
Oct 01, 2021 80.11 80.63 77.63 79.02 3,176,264 -1.51(-1.87%)
Sep 30, 2021 78.74 81.60 78.26 80.53 6,148,409 +3.49(+4.53%)
Sep 29, 2021 79.95 81.78 76.97 77.04 5,936,089 -2.82(-3.53%)
Sep 28, 2021 78.87 80.62 76.94 79.86 8,875,697 +0.65(+0.82%)
Sep 27, 2021 76.88 79.36 76.05 79.21 4,069,387 +2.51(+3.27%)
Sep 24, 2021 75.78 76.84 75.12 76.70 3,384,640 -0.24(-0.31%)
Sep 23, 2021 77.09 77.38 76.22 76.93 2,237,303 +0.25(+0.32%)
Sep 22, 2021 75.91 77.57 75.91 76.69 3,373,911 +1.30(+1.73%)
Sep 21, 2021 75.41 75.98 74.63 75.39 2,545,114 -0.10(-0.14%)
Sep 20, 2021 75.82 77.96 74.36 75.49 3,627,050 -2.66(-3.40%)
Sep 17, 2021 79.03 79.14 76.85 78.15 4,139,943 -1.38(-1.73%)
Sep 16, 2021 79.26 80.25 78.41 79.53 5,304,678 -0.58(-0.73%)
Sep 15, 2021 78.26 80.60 77.83 80.11 5,441,617 +0.41(+0.52%)
Sep 14, 2021 81.32 81.74 79.59 79.70 5,708,070 -3.45(-4.15%)
Sep 13, 2021 82.53 84.59 81.68 83.15 3,766,667 -0.03(-0.03%)
Sep 10, 2021 83.36 85.29 81.91 83.18 5,463,122 -0.43(-0.52%)
Sep 09, 2021 80.24 84.62 79.46 83.61 7,245,595 -1.76(-2.06%)
Sep 08, 2021 87.26 88.21 84.60 85.37 4,766,092 -4.65(-5.17%)
Sep 07, 2021 90.57 91.77 89.67 90.02 3,916,221 +2.58(+2.95%)
Sep 03, 2021 88.40 88.72 86.50 87.45 3,726,923 -1.81(-2.02%)
Sep 02, 2021 89.34 90.72 88.72 89.25 3,114,723 -1.87(-2.05%)
Sep 01, 2021 91.61 93.47 90.60 91.12 4,193,521 -0.49(-0.53%)
Aug 31, 2021 88.04 91.83 86.99 91.61 6,139,266 +7.34(+8.70%)
Aug 30, 2021 79.55 84.69 79.52 84.28 6,866,435 -2.95(-3.39%)
Aug 27, 2021 86.52 88.76 86.52 87.23 2,677,051 +1.41(+1.64%)
Aug 26, 2021 86.06 86.23 84.98 85.82 2,071,985 -0.65(-0.75%)
Aug 25, 2021 85.25 86.65 84.28 86.47 3,663,238 -0.66(-0.76%)
Aug 24, 2021 84.23 87.58 83.96 87.13 6,688,794 +7.18(+8.97%)
Aug 23, 2021 77.55 80.66 77.25 79.95 3,855,388 +4.13(+5.44%)
Aug 20, 2021 74.26 76.86 73.98 75.82 6,762,681 +1.61(+2.17%)
Aug 19, 2021 75.93 76.39 73.33 74.21 6,212,985 -4.53(-5.76%)
Aug 18, 2021 78.40 79.53 77.38 78.75 4,185,325 -0.02(-0.02%)
Aug 17, 2021 77.53 80.07 76.71 78.77 5,148,674 -1.49(-1.85%)
Aug 16, 2021 81.71 81.71 79.17 80.25 4,113,077 -4.06(-4.82%)
Aug 13, 2021 85.31 86.39 83.93 84.31 2,348,130 -2.20(-2.54%)
Aug 12, 2021 85.44 86.68 84.75 86.52 2,411,880 -0.94(-1.08%)
Aug 11, 2021 87.39 87.57 85.57 87.46 2,586,530 +1.55(+1.81%)
Aug 10, 2021 87.01 88.30 84.76 85.90 2,345,887 -1.03(-1.19%)
Aug 09, 2021 83.14 87.46 82.85 86.94 3,067,599 +5.13(+6.28%)
Aug 06, 2021 82.38 83.34 80.89 81.80 2,833,897 -0.68(-0.82%)
Aug 05, 2021 84.02 84.02 81.94 82.48 4,920,529 -4.99(-5.71%)
Aug 04, 2021 88.07 90.15 86.72 87.47 3,731,125 -0.04(-0.04%)
Aug 03, 2021 90.14 90.78 86.44 87.51 7,249,868 -11.27(-11.41%)
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.