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

Netease Inc ADR (NQ: NTES )

93.91 -0.24 (-0.25%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 6, 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 (%)
Jan 31, 2019 44.02 45.54 44.02 45.45 5,151,697 +1.60(+3.65%)
Jan 30, 2019 43.61 44.03 42.80 43.85 3,778,425 +0.89(+2.08%)
Jan 29, 2019 43.07 43.43 42.40 42.95 2,394,079 -0.57(-1.31%)
Jan 28, 2019 43.45 44.04 42.65 43.53 3,043,268 -0.24(-0.54%)
Jan 25, 2019 44.37 44.41 43.53 43.76 5,449,492 +0.40(+0.92%)
Jan 24, 2019 44.63 45.03 42.90 43.37 5,317,288 -1.07(-2.40%)
Jan 23, 2019 44.57 45.01 43.93 44.43 2,561,516 +0.22(+0.49%)
Jan 22, 2019 44.94 45.04 43.74 44.21 3,555,468 -1.37(-3.00%)
Jan 18, 2019 45.99 46.66 45.31 45.58 4,344,738 +0.09(+0.20%)
Jan 17, 2019 45.53 46.00 44.95 45.49 2,978,280 -0.37(-0.80%)
Jan 16, 2019 44.74 46.02 44.74 45.86 4,956,228 +1.30(+2.91%)
Jan 15, 2019 43.89 44.66 43.63 44.56 3,864,877 +1.25(+2.89%)
Jan 14, 2019 43.69 44.45 43.16 43.31 4,109,530 -0.60(-1.37%)
Jan 11, 2019 45.72 45.90 43.57 43.91 4,604,159 -2.12(-4.60%)
Jan 10, 2019 45.79 46.17 44.91 46.03 4,590,012 -0.59(-1.27%)
Jan 09, 2019 44.02 46.67 43.85 46.62 6,826,810 +2.89(+6.61%)
Jan 08, 2019 43.43 43.94 42.88 43.73 3,442,332 +0.53(+1.22%)
Jan 07, 2019 42.39 43.48 41.61 43.20 3,839,400 +1.76(+4.24%)
Jan 04, 2019 40.81 43.08 40.64 41.45 6,384,626 +1.60(+4.01%)
Jan 03, 2019 40.87 41.23 39.48 39.85 3,572,463 -1.59(-3.85%)
Jan 02, 2019 41.64 42.02 40.79 41.45 4,317,660 -1.02(-2.39%)
Dec 31, 2018 43.14 44.00 42.19 42.46 2,396,313 -0.28(-0.65%)
Dec 28, 2018 43.70 44.01 41.95 42.74 4,185,095 -1.71(-3.85%)
Dec 27, 2018 43.15 44.51 42.82 44.45 5,806,251 +0.52(+1.18%)
Dec 26, 2018 44.48 44.56 42.63 43.93 3,500,380 -0.27(-0.62%)
Dec 24, 2018 43.64 45.07 43.62 44.20 2,808,171 +0.11(+0.25%)
Dec 21, 2018 45.08 45.64 43.53 44.10 13,227,672 +1.55(+3.65%)
Dec 20, 2018 42.39 42.92 41.34 42.54 4,355,259 +0.44(+1.05%)
Dec 19, 2018 42.91 43.56 41.62 42.10 4,688,515 +0.15(+0.37%)
Dec 18, 2018 43.33 43.45 41.83 41.95 3,582,452 -1.09(-2.54%)
Dec 17, 2018 44.38 44.43 42.70 43.04 3,343,375 -1.70(-3.79%)
Dec 14, 2018 44.68 45.45 44.40 44.74 5,082,534 -0.96(-2.10%)
Dec 13, 2018 45.24 46.39 44.78 45.70 6,618,437 +1.13(+2.53%)
Dec 12, 2018 44.05 45.27 43.45 44.58 4,965,945 +1.66(+3.86%)
Dec 11, 2018 43.39 44.18 42.54 42.92 3,536,416 +0.20(+0.46%)
Dec 10, 2018 42.25 43.41 41.94 42.72 4,096,764 +0.04(+0.09%)
Dec 07, 2018 42.91 43.99 42.33 42.68 5,504,924 -0.34(-0.78%)
Dec 06, 2018 40.24 43.38 39.69 43.02 6,280,830 +1.63(+3.94%)
Dec 04, 2018 42.38 42.85 41.29 41.39 4,697,838 -1.07(-2.52%)
Dec 03, 2018 42.24 43.02 41.80 42.46 5,625,804 +1.50(+3.65%)
Nov 30, 2018 40.28 41.42 40.28 40.96 5,904,587 +0.69(+1.72%)
Nov 29, 2018 41.15 41.58 39.85 40.27 4,860,918 -1.79(-4.25%)
Nov 28, 2018 41.98 42.62 40.31 42.06 4,349,913 +0.59(+1.42%)
Nov 27, 2018 41.25 41.63 40.53 41.47 2,791,697 +0.06(+0.15%)
Nov 26, 2018 41.15 41.99 40.98 41.41 2,328,743 +0.76(+1.87%)
Nov 23, 2018 41.49 41.60 39.80 40.65 2,957,436 -1.41(-3.35%)
Nov 21, 2018 42.06 42.06 42.06 0 +1.22(+2.99%)
Nov 20, 2018 40.69 41.70 40.51 40.84 4,432,655 -1.17(-2.78%)
Nov 19, 2018 41.28 43.03 41.28 42.00 5,236,134 -0.02(-0.06%)
Nov 16, 2018 41.38 42.85 41.26 42.03 4,645,813 +0.36(+0.87%)
Nov 15, 2018 41.14 43.57 41.14 41.66 9,743,916 +2.10(+5.32%)
Nov 14, 2018 39.06 39.86 38.78 39.56 4,893,054 +0.99(+2.58%)
Nov 13, 2018 39.01 39.63 38.28 38.57 4,633,433 +0.29(+0.76%)
Nov 12, 2018 39.60 39.60 37.56 38.28 5,246,430 -1.68(-4.20%)
Nov 09, 2018 40.33 40.51 38.99 39.96 8,053,112 -1.71(-4.10%)
Nov 08, 2018 41.90 42.94 41.23 41.66 5,279,598 -0.66(-1.55%)
Nov 07, 2018 42.00 42.77 41.77 42.32 4,109,953 +1.15(+2.80%)
Nov 06, 2018 40.94 42.04 40.58 41.17 2,820,461 +0.42(+1.04%)
Nov 05, 2018 40.69 41.93 40.28 40.74 4,669,122 +0.65(+1.63%)
Nov 02, 2018 40.51 40.74 39.41 40.09 4,355,345 +0.37(+0.92%)
Nov 01, 2018 38.17 40.62 37.82 39.72 6,140,337 +2.30(+6.14%)
Oct 31, 2018 36.92 37.67 36.63 37.42 3,649,481 +1.40(+3.87%)
Oct 30, 2018 35.50 36.28 34.58 36.03 3,306,252 +0.54(+1.52%)
Oct 29, 2018 36.98 36.98 34.81 35.49 4,170,301 -0.73(-2.02%)
Oct 26, 2018 33.94 37.00 33.86 36.22 5,901,543 +0.30(+0.85%)
Oct 25, 2018 35.11 35.97 34.93 35.92 5,025,609 +1.17(+3.36%)
Oct 24, 2018 36.98 37.35 34.73 34.75 6,986,464 -3.23(-8.50%)
Oct 23, 2018 36.84 38.29 36.25 37.98 4,200,137 -0.60(-1.56%)
Oct 22, 2018 39.24 39.64 38.21 38.58 4,830,612 +0.74(+1.96%)
Oct 19, 2018 39.11 39.51 37.60 37.84 4,555,285 -0.33(-0.85%)
Oct 18, 2018 39.07 39.33 37.84 38.17 4,749,514 -1.63(-4.09%)
Oct 17, 2018 40.48 40.51 39.47 39.79 2,967,038 -0.76(-1.88%)
Oct 16, 2018 39.61 40.65 39.47 40.56 3,858,057 +1.32(+3.35%)
Oct 15, 2018 38.80 39.51 38.28 39.24 3,262,482 -0.53(-1.33%)
Oct 12, 2018 39.29 40.04 39.09 39.77 6,461,373 +1.71(+4.48%)
Oct 11, 2018 37.02 38.33 36.91 38.06 8,635,608 +0.16(+0.42%)
Oct 10, 2018 38.52 38.69 37.70 37.90 8,480,550 -1.19(-3.04%)
Oct 09, 2018 38.88 39.31 38.27 39.09 3,518,954 +0.05(+0.13%)
Oct 08, 2018 37.47 39.38 37.26 39.04 3,996,876 +0.23(+0.60%)
Oct 05, 2018 38.56 39.15 38.50 38.80 5,187,315 +0.16(+0.41%)
Oct 04, 2018 39.31 39.33 38.27 38.64 4,903,884 -1.45(-3.61%)
Oct 03, 2018 40.29 40.53 39.83 40.09 2,979,757 +0.15(+0.37%)
Oct 02, 2018 41.14 41.25 38.91 39.94 11,273,919 -2.18(-5.18%)
Oct 01, 2018 41.51 42.76 41.30 42.12 8,379,041 +1.03(+2.50%)
Sep 28, 2018 40.42 41.40 40.40 41.10 7,031,200 +0.48(+1.19%)
Sep 27, 2018 39.86 40.65 39.30 40.61 7,942,390 +0.71(+1.78%)
Sep 26, 2018 39.15 40.21 38.98 39.90 5,161,040 +1.19(+3.08%)
Sep 25, 2018 38.09 39.01 37.85 38.71 3,485,770 +0.89(+2.37%)
Sep 24, 2018 37.73 38.38 37.47 37.82 3,743,325 -0.85(-2.20%)
Sep 21, 2018 39.43 39.48 38.56 38.67 7,546,044 +0.28(+0.73%)
Sep 20, 2018 37.13 39.05 36.68 38.39 7,690,800 +1.53(+4.15%)
Sep 19, 2018 35.83 37.18 35.79 36.86 5,462,365 +1.02(+2.86%)
Sep 18, 2018 35.70 36.48 35.58 35.83 4,993,929 +0.12(+0.32%)
Sep 17, 2018 35.62 36.27 35.28 35.72 5,616,740 -0.64(-1.76%)
Sep 14, 2018 36.37 36.56 36.09 36.36 4,812,984 +0.03(+0.08%)
Sep 13, 2018 35.15 36.45 35.06 36.33 7,686,835 +1.83(+5.31%)
Sep 12, 2018 33.85 34.85 33.30 34.50 5,188,470 +0.50(+1.48%)
Sep 11, 2018 33.43 34.15 33.24 33.99 3,499,166 +0.07(+0.21%)
Sep 10, 2018 34.39 34.57 33.79 33.92 5,238,316 -0.89(-2.57%)
Sep 07, 2018 34.13 35.38 34.06 34.81 3,532,261 +0.39(+1.13%)
Sep 06, 2018 34.08 35.01 34.08 34.42 4,643,313 +0.26(+0.76%)
Sep 05, 2018 34.57 34.79 33.98 34.17 7,042,963 -1.35(-3.81%)
Sep 04, 2018 35.38 35.86 34.21 35.52 6,817,754 -0.08(-0.22%)
Aug 31, 2018 35.60 35.60 35.60 0 +0.60(+1.71%)
Aug 30, 2018 37.18 37.20 34.54 35.00 14,908,522 -2.71(-7.19%)
Aug 29, 2018 37.98 38.06 37.31 37.71 4,041,129 -0.38(-1.00%)
Aug 28, 2018 38.44 38.68 37.56 38.09 2,803,294 -0.04(-0.10%)
Aug 27, 2018 37.85 38.38 37.67 38.13 4,908,150 +0.77(+2.07%)
Aug 24, 2018 37.28 37.54 36.70 37.36 3,231,797 +0.31(+0.85%)
Aug 23, 2018 38.04 38.38 37.02 37.05 3,385,256 -0.94(-2.47%)
Aug 22, 2018 37.82 38.28 37.47 37.99 2,748,554 +0.06(+0.17%)
Aug 21, 2018 37.86 38.38 37.80 37.92 3,604,836 +0.25(+0.65%)
Aug 20, 2018 37.52 38.22 37.31 37.68 5,783,987 +0.58(+1.56%)
Aug 17, 2018 35.75 37.35 35.71 37.10 8,020,142 +1.15(+3.19%)
Aug 16, 2018 35.96 36.75 35.77 35.95 6,675,594 -0.07(-0.20%)
Aug 15, 2018 35.90 36.65 35.08 36.02 13,113,753 -1.36(-3.63%)
Aug 14, 2018 38.31 38.60 36.96 37.38 11,950,217 -1.36(-3.51%)
Aug 13, 2018 40.21 40.33 38.35 38.74 12,474,008 -1.59(-3.95%)
Aug 10, 2018 40.58 40.58 39.18 40.34 10,098,840 -0.10(-0.24%)
Aug 09, 2018 42.73 43.40 40.19 40.44 23,256,618 -4.98(-10.97%)
Aug 08, 2018 46.68 47.15 45.17 45.42 5,399,189 -1.54(-3.28%)
Aug 07, 2018 46.52 47.90 46.52 46.96 4,877,860 +0.67(+1.45%)
Aug 06, 2018 46.15 46.50 46.01 46.29 3,132,940 -0.06(-0.12%)
Aug 03, 2018 46.05 46.74 45.78 46.34 2,942,037 +0.56(+1.22%)
Aug 02, 2018 45.70 45.92 45.26 45.79 4,360,492 -0.66(-1.43%)
Aug 01, 2018 46.05 46.88 45.79 46.45 2,090,829 +0.13(+0.28%)
Jul 31, 2018 46.02 46.41 44.85 46.32 3,476,867 -0.29(-0.62%)
Jul 30, 2018 47.68 47.68 46.24 46.61 3,015,476 -0.95(-2.00%)
Jul 27, 2018 47.84 48.19 46.86 47.56 2,950,948 -0.49(-1.02%)
Jul 26, 2018 47.84 48.26 47.78 48.05 2,383,406 -0.49(-1.00%)
Jul 25, 2018 47.66 48.59 47.61 48.54 2,386,809 +1.18(+2.50%)
Jul 24, 2018 47.44 47.84 47.29 47.36 2,892,213 +0.45(+0.95%)
Jul 23, 2018 47.16 47.33 46.42 46.91 2,813,694 -0.53(-1.12%)
Jul 20, 2018 47.49 47.76 47.09 47.44 3,021,219 +0.38(+0.82%)
Jul 19, 2018 46.65 47.69 46.29 47.06 3,474,065 +0.09(+0.19%)
Jul 18, 2018 47.93 47.93 46.35 46.97 4,017,072 -0.86(-1.80%)
Jul 17, 2018 47.43 48.32 46.95 47.83 2,996,594 -0.30(-0.62%)
Jul 16, 2018 47.97 48.46 47.49 48.13 2,825,853 +0.35(+0.74%)
Jul 13, 2018 48.11 48.11 47.38 47.78 1,947,492 -0.18(-0.37%)
Jul 12, 2018 48.13 47.44 47.95 4,337,738 +0.28(+0.59%)
Jul 11, 2018 46.72 48.03 46.50 47.67 4,725,690 +0.05(+0.11%)
Jul 10, 2018 48.12 48.56 47.22 47.62 4,052,719 -0.42(-0.87%)
Jul 09, 2018 47.58 48.43 47.35 48.04 6,088,668 +1.15(+2.44%)
Jul 06, 2018 45.84 47.19 45.83 46.89 6,355,874 +0.89(+1.92%)
Jul 05, 2018 44.91 46.05 44.81 46.01 5,116,314 +1.20(+2.68%)
Jul 03, 2018 44.81 44.81 44.81 0 -0.19(-0.43%)
Jul 02, 2018 44.78 45.24 44.46 45.00 4,276,246 -0.36(-0.80%)
Jun 29, 2018 44.83 45.68 44.63 45.36 5,184,958 +1.08(+2.45%)
Jun 28, 2018 43.45 44.46 42.86 44.28 5,143,791 +0.50(+1.14%)
Jun 27, 2018 44.98 45.26 43.54 43.78 4,913,458 -1.10(-2.45%)
Jun 26, 2018 44.80 45.51 44.53 44.88 6,730,335 +0.30(+0.66%)
Jun 25, 2018 45.63 46.00 43.99 44.58 7,254,042 -1.99(-4.27%)
Jun 22, 2018 46.00 46.83 45.79 46.57 5,354,473 +0.94(+2.05%)
Jun 21, 2018 45.35 46.17 44.99 45.64 3,827,739 -0.13(-0.28%)
Jun 20, 2018 45.49 46.01 44.57 45.76 5,267,148 +1.03(+2.29%)
Jun 19, 2018 45.33 43.58 44.74 5,929,290 -0.57(-1.26%)
Jun 18, 2018 45.02 45.41 44.63 45.31 5,191,609 -0.45(-0.99%)
Jun 15, 2018 45.91 45.79 45.76 9,571,317 -0.03(-0.06%)
Jun 14, 2018 45.68 45.98 45.15 45.79 4,988,161 -0.03(-0.07%)
Jun 13, 2018 46.50 47.18 45.38 45.82 5,968,709 -0.40(-0.87%)
Jun 12, 2018 45.91 47.46 45.84 46.22 10,355,368 +0.76(+1.67%)
Jun 11, 2018 44.04 45.97 43.96 45.46 11,079,164 +1.73(+3.95%)
Jun 08, 2018 42.51 43.80 41.93 43.73 6,588,748 +0.71(+1.65%)
Jun 07, 2018 42.63 43.39 42.56 43.02 5,994,893 +0.31(+0.71%)
Jun 06, 2018 42.02 42.72 6,009,213 -0.08(-0.18%)
Jun 05, 2018 43.09 43.09 42.28 42.79 6,131,997 +0.17(+0.40%)
Jun 04, 2018 42.13 42.86 41.93 42.62 7,147,166 +0.89(+2.12%)
Jun 01, 2018 41.17 42.16 40.95 41.74 6,038,361 +0.75(+1.82%)
May 31, 2018 40.64 41.10 40.51 40.99 5,829,577 +0.28(+0.68%)
May 30, 2018 41.32 41.41 40.32 40.72 6,308,706 -0.59(-1.43%)
May 29, 2018 40.74 41.68 40.71 41.31 9,160,654 +0.31(+0.76%)
May 25, 2018 40.99 40.99 40.99 0 +0.99(+2.48%)
May 24, 2018 41.63 41.74 39.87 40.00 11,677,514 -1.70(-4.09%)
May 23, 2018 41.79 42.64 41.41 41.71 6,340,180 -0.51(-1.21%)
May 22, 2018 41.69 42.95 41.69 42.22 7,622,663 +0.32(+0.77%)
May 21, 2018 44.28 44.45 41.51 41.90 12,197,733 -2.28(-5.17%)
May 18, 2018 43.62 44.69 43.62 44.18 6,114,553 +0.03(+0.07%)
May 17, 2018 44.99 45.23 43.06 44.15 27,632,000 -3.56(-7.46%)
May 16, 2018 47.80 48.32 47.27 47.71 9,983,525 -0.06(-0.13%)
May 15, 2018 47.86 48.30 46.84 47.77 5,858,405 -0.57(-1.19%)
May 14, 2018 48.27 48.62 47.83 48.34 5,534,498 +0.33(+0.69%)
May 11, 2018 48.33 48.43 47.43 48.01 3,968,953 +0.15(+0.31%)
May 10, 2018 46.87 48.08 46.84 47.87 5,305,615 +1.24(+2.67%)
May 09, 2018 46.26 46.92 46.19 46.62 3,572,574 +0.32(+0.69%)
May 08, 2018 45.82 46.52 45.77 46.30 3,917,056 +0.47(+1.02%)
May 07, 2018 45.41 46.04 45.33 45.84 3,829,842 +0.72(+1.59%)
May 04, 2018 44.48 45.43 43.76 45.12 5,439,122 +0.42(+0.95%)
May 03, 2018 45.56 45.94 44.61 44.70 6,468,981 -1.00(-2.18%)
May 02, 2018 46.69 46.72 45.56 45.69 4,782,151 -1.11(-2.37%)
May 01, 2018 46.20 47.09 46.19 46.80 2,722,114 +0.70(+1.51%)
Apr 30, 2018 45.91 46.79 45.83 46.11 3,564,272 +0.56(+1.24%)
Apr 27, 2018 45.42 45.91 44.69 45.54 3,550,495 +0.61(+1.35%)
Apr 26, 2018 45.36 45.87 44.86 44.94 4,610,702 +0.26(+0.59%)
Apr 25, 2018 45.89 46.01 44.56 44.67 6,615,374 -0.90(-1.98%)
Apr 24, 2018 46.99 47.07 45.17 45.57 8,607,183 -1.20(-2.56%)
Apr 23, 2018 47.52 48.10 46.69 46.77 4,985,593 -0.99(-2.07%)
Apr 20, 2018 48.87 48.92 46.99 47.76 9,201,746 -1.59(-3.21%)
Apr 19, 2018 49.45 49.57 48.38 49.35 5,078,304 -0.37(-0.75%)
Apr 18, 2018 49.86 50.57 49.18 49.72 4,318,129 -0.17(-0.35%)
Apr 17, 2018 48.78 50.22 48.65 49.89 4,067,016 +0.99(+2.02%)
Apr 16, 2018 48.72 49.43 48.21 48.91 4,038,308 -0.06(-0.11%)
Apr 13, 2018 49.68 49.82 48.40 48.96 4,855,275 -0.51(-1.02%)
Apr 12, 2018 49.50 49.99 48.82 49.47 7,000,942 -1.06(-2.10%)
Apr 11, 2018 50.35 51.48 50.22 50.53 2,823,021 -0.13(-0.27%)
Apr 10, 2018 51.52 51.91 49.89 50.67 5,694,651 +0.36(+0.71%)
Apr 09, 2018 49.44 51.58 49.36 50.31 5,806,257 +1.39(+2.85%)
Apr 06, 2018 49.18 50.16 48.51 48.92 3,521,089 -0.96(-1.92%)
Apr 05, 2018 49.94 50.67 49.56 49.87 4,500,975 +0.20(+0.40%)
Apr 04, 2018 47.35 49.84 46.97 49.67 5,486,988 +1.03(+2.12%)
Apr 03, 2018 49.90 50.23 48.25 48.64 6,805,696 -0.83(-1.68%)
Apr 02, 2018 50.58 51.22 48.95 49.48 3,952,505 -0.81(-1.62%)
Mar 29, 2018 50.29 50.29 50.29 0 +1.05(+2.13%)
Mar 28, 2018 50.68 50.68 48.53 49.24 11,842,434 -1.12(-2.22%)
Mar 27, 2018 53.34 53.34 50.03 50.36 10,183,672 -2.98(-5.59%)
Mar 26, 2018 54.29 54.29 51.98 53.34 5,758,580 +0.31(+0.58%)
Mar 23, 2018 54.14 54.51 52.97 53.03 3,890,583 -1.23(-2.26%)
Mar 22, 2018 55.96 56.45 53.75 54.26 7,887,531 -3.10(-5.40%)
Mar 21, 2018 56.28 57.72 55.78 57.35 5,234,559 +0.93(+1.64%)
Mar 20, 2018 57.03 57.40 55.82 56.43 3,715,487 -0.60(-1.05%)
Mar 19, 2018 57.41 58.18 55.65 57.03 7,820,914 -1.61(-2.75%)
Mar 16, 2018 58.14 58.90 57.95 58.64 9,560,523 +0.24(+0.42%)
Mar 15, 2018 57.01 59.01 56.85 58.39 8,513,641 +2.05(+3.63%)
Mar 14, 2018 56.38 57.07 56.00 56.35 5,187,039 +0.46(+0.82%)
Mar 13, 2018 56.41 56.91 54.89 55.89 5,064,510 -0.48(-0.85%)
Mar 12, 2018 56.06 56.99 55.95 56.37 4,536,525 +0.32(+0.56%)
Mar 09, 2018 56.40 57.18 55.83 56.05 5,766,090 -0.16(-0.29%)
Mar 08, 2018 55.40 56.35 55.09 56.22 9,650,903 +1.28(+2.33%)
Mar 07, 2018 53.29 55.11 53.21 54.94 5,225,131 +1.01(+1.87%)
Mar 06, 2018 53.52 54.07 53.28 53.93 5,121,966 +1.06(+2.01%)
Mar 05, 2018 51.83 53.12 51.83 52.87 6,238,414 +1.09(+2.10%)
Mar 02, 2018 50.79 51.96 50.05 51.78 8,162,469 +0.39(+0.75%)
Mar 01, 2018 52.73 52.95 50.94 51.39 8,544,184 -1.22(-2.32%)
Feb 28, 2018 53.57 53.90 52.50 52.61 6,504,213 -0.53(-1.00%)
Feb 27, 2018 55.18 55.40 52.78 53.14 7,602,781 -2.20(-3.97%)
Feb 26, 2018 56.14 56.84 55.19 55.34 4,672,112 -0.55(-0.99%)
Feb 23, 2018 56.08 56.14 54.81 55.89 4,222,625 +0.39(+0.71%)
Feb 22, 2018 55.50 4,708,799 +0.55(+1.00%)
Feb 21, 2018 56.17 56.64 54.88 54.95 6,632,645 -0.72(-1.30%)
Feb 20, 2018 54.50 56.11 54.42 55.67 6,158,423 +0.60(+1.09%)
Feb 16, 2018 55.07 55.07 55.07 0 -0.38(-0.69%)
Feb 15, 2018 55.76 54.83 55.45 4,761,800 +0.63(+1.15%)
Feb 14, 2018 53.71 55.10 53.71 54.82 4,712,591 +1.06(+1.98%)
Feb 13, 2018 52.23 54.15 52.22 53.76 5,389,323 +0.93(+1.77%)
Feb 12, 2018 52.53 53.10 51.56 52.83 6,060,674 +0.59(+1.12%)
Feb 09, 2018 52.26 53.14 50.84 52.24 13,520,237 +0.36(+0.70%)
Feb 08, 2018 52.74 56.43 51.89 51.88 17,049,406 -3.47(-6.28%)
Feb 07, 2018 55.87 56.39 55.01 55.35 9,583,696 -0.87(-1.54%)
Feb 06, 2018 54.72 56.71 54.56 56.22 9,116,179 -0.39(-0.69%)
Feb 05, 2018 56.43 58.31 56.16 56.61 8,534,361 -0.25(-0.43%)
Feb 02, 2018 56.43 57.54 55.83 56.86 6,613,324 +0.24(+0.42%)
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.