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

Netease Inc ADR (NQ: NTES )

92.69 -1.47 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2004 0.3833 0.3885 0.3725 0.3785 29,981,592 -0.00(-0.90%)
Jul 29, 2004 0.3809 0.3879 0.3734 0.3820 60,617,632 +0.02(+5.56%)
Jul 28, 2004 0.3367 0.3668 0.3363 0.3618 75,642,872 +0.03(+7.88%)
Jul 27, 2004 0.3348 0.3413 0.3235 0.3354 43,247,696 +0.00(+0.30%)
Jul 26, 2004 0.3385 0.3472 0.3257 0.3344 29,213,968 -0.00(-1.44%)
Jul 23, 2004 0.3399 0.3510 0.3320 0.3393 41,195,780 -0.00(-0.83%)
Jul 22, 2004 0.3260 0.3480 0.3114 0.3421 43,968,572 +0.01(+4.37%)
Jul 21, 2004 0.3368 0.3455 0.3278 0.3278 42,593,248 -0.01(-1.53%)
Jul 20, 2004 0.3263 0.3452 0.3224 0.3329 43,665,952 +0.01(+2.28%)
Jul 19, 2004 0.3313 0.3411 0.3109 0.3255 55,667,444 -0.00(-1.26%)
Jul 16, 2004 0.3474 0.3519 0.3264 0.3296 36,887,740 -0.02(-4.98%)
Jul 15, 2004 0.3518 0.3548 0.3437 0.3469 22,438,218 -0.00(-0.96%)
Jul 14, 2004 0.3328 0.3556 0.3270 0.3503 45,877,788 +0.01(+4.45%)
Jul 13, 2004 0.3458 0.3480 0.3308 0.3353 20,519,160 -0.01(-2.02%)
Jul 12, 2004 0.3353 0.3431 0.3329 0.3422 20,679,080 +0.00(+0.90%)
Jul 09, 2004 0.3454 0.3454 0.3292 0.3392 25,417,678 +0.00(+1.15%)
Jul 08, 2004 0.3354 0.3493 0.3351 0.3353 61,427,080 -0.00(-0.84%)
Jul 07, 2004 0.3315 0.3434 0.3071 0.3382 216,098,240 -0.05(-11.75%)
Jul 06, 2004 0.3958 0.3961 0.3780 0.3832 46,118,900 -0.01(-2.96%)
Jul 02, 2004 0.3993 0.4032 0.3894 0.3949 28,694,838 -0.01(-1.32%)
Jul 01, 2004 0.4131 0.4188 0.3886 0.4001 78,216,376 -0.02(-4.74%)
Jun 30, 2004 0.4363 0.4378 0.4122 0.4201 53,731,164 -0.01(-3.25%)
Jun 29, 2004 0.4376 0.4470 0.4299 0.4342 22,986,872 -0.00(-0.63%)
Jun 28, 2004 0.4351 0.4526 0.4349 0.4369 30,397,388 +0.00(+0.49%)
Jun 25, 2004 0.4379 0.4434 0.4319 0.4348 22,509,568 -0.00(-0.19%)
Jun 24, 2004 0.4314 0.4459 0.4307 0.4356 27,105,466 +0.00(+1.16%)
Jun 23, 2004 0.4287 0.4369 0.4234 0.4306 33,743,436 +0.00(+0.90%)
Jun 22, 2004 0.4095 0.4349 0.4095 0.4268 28,384,838 +0.01(+3.07%)
Jun 21, 2004 0.4222 0.4239 0.4105 0.4141 27,622,134 -0.01(-1.21%)
Jun 18, 2004 0.4308 0.4396 0.4156 0.4192 41,089,984 -0.01(-2.57%)
Jun 17, 2004 0.4416 0.4417 0.4293 0.4302 23,161,554 -0.01(-2.53%)
Jun 16, 2004 0.4371 0.4481 0.4349 0.4414 27,063,640 +0.00(+0.53%)
Jun 15, 2004 0.4471 0.4478 0.4343 0.4391 55,192,604 -0.01(-2.22%)
Jun 14, 2004 0.4583 0.4606 0.4420 0.4490 26,367,366 -0.02(-3.30%)
Jun 10, 2004 0.4624 0.4709 0.4514 0.4644 25,026,486 +0.00(+0.29%)
Jun 09, 2004 0.4735 0.4827 0.4577 0.4630 26,982,448 -0.02(-3.41%)
Jun 08, 2004 0.4750 0.4860 0.4727 0.4794 23,776,638 -0.00(-0.49%)
Jun 07, 2004 0.4787 0.4931 0.4636 0.4817 48,306,136 +0.01(+1.76%)
Jun 04, 2004 0.4706 0.4834 0.4655 0.4734 34,688,204 +0.01(+3.19%)
Jun 03, 2004 0.4675 0.4804 0.4557 0.4588 41,355,700 -0.01(-2.69%)
Jun 02, 2004 0.4878 0.4969 0.4674 0.4715 101,380,392 -0.02(-4.15%)
Jun 01, 2004 0.4550 0.4972 0.4540 0.4919 88,225,008 +0.03(+7.46%)
May 28, 2004 0.4368 0.4595 0.4359 0.4578 52,680,604 +0.02(+4.52%)
May 27, 2004 0.4410 0.4497 0.4273 0.4379 41,766,576 -0.00(-0.58%)
May 26, 2004 0.4395 0.4473 0.4274 0.4405 52,227,904 +0.00(+0.14%)
May 25, 2004 0.4115 0.4510 0.4095 0.4399 75,883,984 +0.03(+6.60%)
May 24, 2004 0.4061 0.4196 0.4049 0.4126 44,066,984 +0.02(+3.99%)
May 21, 2004 0.3970 0.4016 0.3932 0.3968 17,264,142 +0.00(+0.46%)
May 20, 2004 0.3968 0.4051 0.3914 0.3950 23,606,874 -0.00(-0.28%)
May 19, 2004 0.4005 0.4158 0.3960 0.3961 45,338,976 +0.00(+0.57%)
May 18, 2004 0.3916 0.3953 0.3810 0.3938 33,955,028 +0.01(+1.89%)
May 17, 2004 0.3694 0.3912 0.3661 0.3865 43,122,220 +0.01(+1.87%)
May 14, 2004 0.4029 0.4029 0.3775 0.3794 38,841,244 -0.02(-5.75%)
May 13, 2004 0.3971 0.4150 0.3920 0.4026 65,041,308 +0.00(+0.74%)
May 12, 2004 0.3968 0.4014 0.3767 0.3996 43,929,208 +0.00(+0.38%)
May 11, 2004 0.3850 0.4054 0.3821 0.3981 52,919,256 +0.02(+5.35%)
May 10, 2004 0.3796 0.3881 0.3630 0.3779 55,999,592 -0.01(-3.02%)
May 07, 2004 0.4045 0.4182 0.3883 0.3897 46,160,728 -0.02(-4.15%)
May 06, 2004 0.3993 0.4099 0.3932 0.4066 49,959,480 +0.00(+0.40%)
May 05, 2004 0.4259 0.4268 0.4046 0.4049 52,636,320 -0.02(-4.60%)
May 04, 2004 0.4256 0.4326 0.4141 0.4244 48,215,104 +0.00(+0.41%)
May 03, 2004 0.4192 0.4363 0.4105 0.4227 39,562,120 +0.01(+1.39%)
Apr 30, 2004 0.4599 0.4674 0.4115 0.4169 114,319,272 -0.03(-5.94%)
Apr 29, 2004 0.4318 0.4693 0.4290 0.4432 105,125,016 -0.02(-4.26%)
Apr 28, 2004 0.4982 0.5059 0.4529 0.4629 105,912,320 -0.05(-9.33%)
Apr 27, 2004 0.5040 0.5256 0.5027 0.5106 36,056,148 +0.01(+1.31%)
Apr 26, 2004 0.5214 0.5215 0.4990 0.5040 45,828,584 -0.02(-3.56%)
Apr 23, 2004 0.5335 0.5335 0.5174 0.5226 23,520,762 -0.01(-1.38%)
Apr 22, 2004 0.5020 0.5487 0.4986 0.5299 40,605,300 +0.03(+5.67%)
Apr 21, 2004 0.5012 0.5179 0.4845 0.5015 44,330,240 -0.00(-0.22%)
Apr 20, 2004 0.5312 0.5365 0.4989 0.5026 33,057,006 -0.03(-5.23%)
Apr 19, 2004 0.5256 0.5350 0.5153 0.5303 23,525,684 +0.01(+0.99%)
Apr 16, 2004 0.5232 0.5279 0.5050 0.5251 27,951,818 +0.00(+0.45%)
Apr 15, 2004 0.5426 0.5484 0.5157 0.5228 28,623,490 -0.02(-3.65%)
Apr 14, 2004 0.5488 0.5497 0.5309 0.5426 37,222,344 -0.02(-2.91%)
Apr 13, 2004 0.5708 0.5739 0.5475 0.5589 25,914,664 -0.01(-2.05%)
Apr 12, 2004 0.5734 0.5792 0.5661 0.5706 17,101,760 -0.00(-0.80%)
Apr 08, 2004 0.5647 0.5809 0.5590 0.5751 41,508,240 +0.03(+5.40%)
Apr 07, 2004 0.5383 0.5472 0.5338 0.5457 23,171,396 +0.01(+1.09%)
Apr 06, 2004 0.5437 0.5442 0.5347 0.5398 24,701,722 -0.01(-1.48%)
Apr 05, 2004 0.5508 0.5642 0.5446 0.5479 28,894,126 -0.00(-0.55%)
Apr 02, 2004 0.5285 0.5554 0.5274 0.5509 53,251,400 +0.03(+6.56%)
Apr 01, 2004 0.5065 0.5213 0.5060 0.5170 24,401,562 +0.01(+2.19%)
Mar 31, 2004 0.5131 0.5245 0.5030 0.5059 25,412,758 -0.01(-1.37%)
Mar 30, 2004 0.5141 0.5264 0.5125 0.5129 29,671,590 +0.00(+0.76%)
Mar 29, 2004 0.4989 0.5147 0.4980 0.5091 37,647,984 +0.02(+3.49%)
Mar 26, 2004 0.4837 0.4984 0.4781 0.4919 32,535,416 +0.01(+1.49%)
Mar 25, 2004 0.4710 0.4847 0.4676 0.4847 30,370,324 +0.02(+4.03%)
Mar 24, 2004 0.4767 0.4847 0.4654 0.4659 41,412,288 -0.01(-1.71%)
Mar 23, 2004 0.4766 0.4823 0.4559 0.4740 36,344,008 +0.01(+1.74%)
Mar 22, 2004 0.4785 0.4801 0.4618 0.4659 34,971,144 -0.02(-4.34%)
Mar 19, 2004 0.4919 0.4935 0.4857 0.4870 26,896,336 -0.00(-0.04%)
Mar 18, 2004 0.4862 0.4921 0.4755 0.4872 38,737,908 -0.00(-0.31%)
Mar 17, 2004 0.4839 0.4952 0.4741 0.4888 56,511,340 +0.02(+3.53%)
Mar 16, 2004 0.4664 0.4789 0.4624 0.4721 73,731,192 +0.01(+2.38%)
Mar 15, 2004 0.4999 0.5096 0.4498 0.4611 175,313,328 -0.05(-10.14%)
Mar 12, 2004 0.5200 0.5274 0.5063 0.5131 60,883,348 +0.00(+0.02%)
Mar 11, 2004 0.4960 0.5279 0.4891 0.5130 95,382,104 +0.02(+3.44%)
Mar 10, 2004 0.5335 0.5345 0.4959 0.4960 103,420,008 -0.04(-7.64%)
Mar 09, 2004 0.5506 0.5547 0.5309 0.5370 57,008,328 -0.01(-2.63%)
Mar 08, 2004 0.5748 0.5840 0.5507 0.5516 61,008,824 -0.03(-4.71%)
Mar 05, 2004 0.5812 0.5933 0.5728 0.5788 52,727,352 -0.01(-2.43%)
Mar 04, 2004 0.5661 0.5943 0.5652 0.5932 92,341,136 +0.03(+4.62%)
Mar 03, 2004 0.5543 0.5711 0.5463 0.5670 56,863,168 +0.01(+1.90%)
Mar 02, 2004 0.5741 0.5857 0.5560 0.5564 78,742,888 -0.02(-3.98%)
Mar 01, 2004 0.5410 0.5893 0.5401 0.5795 121,318,912 +0.04(+7.54%)
Feb 27, 2004 0.5243 0.5459 0.5238 0.5389 89,405,960 +0.02(+3.66%)
Feb 26, 2004 0.5194 0.5240 0.5076 0.5198 68,111,800 +0.01(+1.93%)
Feb 25, 2004 0.4928 0.5121 0.4918 0.5100 40,994,032 +0.02(+3.48%)
Feb 24, 2004 0.4999 0.5068 0.4910 0.4928 36,358,768 -0.01(-2.16%)
Feb 23, 2004 0.5208 0.5228 0.5015 0.5037 71,061,736 -0.00(-0.82%)
Feb 20, 2004 0.4958 0.5106 0.4820 0.5079 91,199,544 +0.02(+3.16%)
Feb 19, 2004 0.5200 0.5266 0.4871 0.4923 114,646,496 -0.03(-5.85%)
Feb 18, 2004 0.4600 0.5276 0.4567 0.5229 263,223,424 +0.10(+24.60%)
Feb 17, 2004 0.4146 0.4253 0.4053 0.4197 74,592,312 +0.00(+1.15%)
Feb 13, 2004 0.4301 0.4335 0.4146 0.4149 38,213,860 -0.01(-2.88%)
Feb 12, 2004 0.4291 0.4364 0.4268 0.4272 25,604,664 -0.00(-0.61%)
Feb 11, 2004 0.4379 0.4461 0.4289 0.4298 27,927,216 -0.01(-1.63%)
Feb 10, 2004 0.4302 0.4392 0.4293 0.4369 22,866,314 +0.01(+1.61%)
Feb 09, 2004 0.4266 0.4440 0.4237 0.4300 35,322,972 +0.01(+1.98%)
Feb 06, 2004 0.4224 0.4262 0.4141 0.4217 31,361,838 +0.00(+0.31%)
Feb 05, 2004 0.4186 0.4284 0.4096 0.4204 44,007,940 +0.01(+1.42%)
Feb 04, 2004 0.4502 0.4565 0.4129 0.4145 81,988,064 -0.04(-7.90%)
Feb 03, 2004 0.4491 0.4652 0.4422 0.4500 93,777,968 -0.03(-6.46%)
Feb 02, 2004 0.4791 0.4943 0.4791 0.4811 41,264,668 +0.00(+0.79%)
Jan 30, 2004 0.4635 0.4835 0.4588 0.4774 88,232,384 +0.03(+7.70%)
Jan 29, 2004 0.4621 0.4672 0.4353 0.4432 47,073,512 -0.01(-3.17%)
Jan 28, 2004 0.4861 0.4913 0.4534 0.4578 32,508,352 -0.02(-5.02%)
Jan 27, 2004 0.4837 0.5027 0.4805 0.4819 33,573,676 -0.01(-1.43%)
Jan 26, 2004 0.4766 0.4935 0.4742 0.4890 46,438,744 +0.01(+2.38%)
Jan 23, 2004 0.4878 0.4920 0.4745 0.4776 24,898,548 -0.01(-1.61%)
Jan 22, 2004 0.4866 0.5009 0.4806 0.4854 35,787,972 +0.00(+0.15%)
Jan 21, 2004 0.4916 0.5028 0.4829 0.4847 31,012,470 -0.01(-2.41%)
Jan 20, 2004 0.4999 0.5054 0.4898 0.4967 37,633,220 -0.00(-0.14%)
Jan 16, 2004 0.4983 0.5030 0.4952 0.4974 29,720,796 +0.00(+0.43%)
Jan 15, 2004 0.4876 0.4977 0.4747 0.4953 62,364,712 +0.01(+1.31%)
Jan 14, 2004 0.4979 0.5003 0.4796 0.4889 74,510,872 +0.01(+2.21%)
Jan 13, 2004 0.4741 0.4949 0.4735 0.4783 102,759,040 +0.01(+1.31%)
Jan 12, 2004 0.4550 0.4725 0.4499 0.4721 44,110,188 +0.02(+4.52%)
Jan 09, 2004 0.4496 0.4643 0.4453 0.4517 51,211,196 -0.00(-0.13%)
Jan 08, 2004 0.4669 0.4674 0.4487 0.4523 53,505,924 -0.01(-1.24%)
Jan 07, 2004 0.4331 0.4626 0.4268 0.4580 88,716,872 +0.02(+5.35%)
Jan 06, 2004 0.4328 0.4410 0.4245 0.4347 53,490,052 -0.00(-0.16%)
Jan 05, 2004 0.4258 0.4428 0.4197 0.4354 107,698,520 +0.02(+4.74%)
Jan 02, 2004 0.3800 0.4176 0.3773 0.4157 98,506,728 +0.04(+10.81%)
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%)
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.