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 -0.25 (-0.27%)
Official Closing Price Updated: 4:15 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 (%)
Dec 31, 2020 90.28 90.28 90.28 2,035,885 -0.15(-0.17%)
Dec 30, 2020 89.46 91.24 88.82 90.43 2,035,885 +2.35(+2.66%)
Dec 29, 2020 87.03 89.55 87.03 88.08 2,270,422 +2.18(+2.53%)
Dec 28, 2020 87.34 88.04 85.01 85.91 1,802,050 -1.44(-1.65%)
Dec 24, 2020 86.30 87.67 85.74 87.35 685,708 +0.08(+0.09%)
Dec 23, 2020 87.48 87.93 85.52 87.27 959,014 +0.08(+0.09%)
Dec 22, 2020 87.71 88.05 86.25 87.20 1,335,945 -0.41(-0.46%)
Dec 21, 2020 87.25 89.26 87.25 87.60 2,394,840 -1.75(-1.96%)
Dec 18, 2020 86.64 89.99 86.63 89.36 6,954,358 +3.68(+4.29%)
Dec 17, 2020 85.61 86.72 84.66 85.68 3,114,648 +2.36(+2.83%)
Dec 16, 2020 81.78 83.66 81.65 83.32 2,984,063 +2.65(+3.28%)
Dec 15, 2020 82.07 82.29 79.94 80.67 3,664,770 -1.23(-1.50%)
Dec 14, 2020 82.40 82.86 80.74 81.90 2,233,341 -1.30(-1.56%)
Dec 11, 2020 82.29 84.37 82.24 83.20 2,586,999 +0.84(+1.02%)
Dec 10, 2020 83.01 83.02 81.28 82.36 2,622,634 -1.55(-1.84%)
Dec 09, 2020 85.79 86.31 83.51 83.91 3,166,836 -2.45(-2.84%)
Dec 08, 2020 85.97 86.56 85.09 86.36 2,076,973 +2.07(+2.46%)
Dec 07, 2020 84.03 85.92 83.73 84.28 3,226,299 +1.91(+2.32%)
Dec 04, 2020 83.90 84.98 82.09 82.37 2,424,059 -0.42(-0.51%)
Dec 03, 2020 82.91 83.56 82.50 82.80 1,933,844 -0.10(-0.12%)
Dec 02, 2020 84.25 84.44 81.96 82.89 2,487,502 -1.74(-2.06%)
Dec 01, 2020 85.32 85.96 84.12 84.63 2,108,971 -0.37(-0.43%)
Nov 30, 2020 87.60 87.62 84.78 85.00 3,416,760 -2.79(-3.18%)
Nov 27, 2020 87.95 88.37 86.68 87.79 1,495,870 -0.43(-0.49%)
Nov 25, 2020 89.85 90.53 87.11 88.23 3,534,592 -3.50(-3.81%)
Nov 24, 2020 91.24 92.55 90.84 91.73 4,301,628 +2.57(+2.88%)
Nov 23, 2020 89.06 90.05 87.88 89.16 3,173,556 +1.20(+1.37%)
Nov 20, 2020 85.61 88.49 85.61 87.95 3,810,377 +4.04(+4.81%)
Nov 19, 2020 82.07 85.12 81.83 83.92 4,480,400 +3.50(+4.35%)
Nov 18, 2020 82.10 82.83 79.84 80.42 3,566,066 -1.27(-1.55%)
Nov 17, 2020 82.52 83.20 80.78 81.69 2,547,761 -0.24(-0.29%)
Nov 16, 2020 82.66 83.22 81.06 81.93 2,405,581 -1.10(-1.33%)
Nov 13, 2020 83.93 84.43 82.09 83.03 2,670,453 +0.87(+1.06%)
Nov 12, 2020 85.49 86.08 81.70 82.15 3,580,570 -2.12(-2.51%)
Nov 11, 2020 83.14 85.27 82.92 84.27 2,768,160 +1.92(+2.33%)
Nov 10, 2020 82.68 84.84 80.33 82.35 3,578,709 -0.27(-0.33%)
Nov 09, 2020 85.39 86.19 82.58 82.62 3,784,822 -3.95(-4.56%)
Nov 06, 2020 86.45 86.83 84.44 86.57 2,029,153 +0.43(+0.50%)
Nov 05, 2020 90.39 90.39 84.54 86.14 3,636,093 -1.98(-2.24%)
Nov 04, 2020 84.48 88.65 83.54 88.11 3,761,200 +7.31(+9.04%)
Nov 03, 2020 78.00 81.55 78.00 80.81 2,502,670 +1.49(+1.87%)
Nov 02, 2020 81.13 81.25 78.01 79.32 2,736,001 -2.31(-2.83%)
Oct 30, 2020 81.88 82.45 80.81 81.63 2,125,157 -1.34(-1.61%)
Oct 29, 2020 82.12 84.30 81.84 82.97 2,134,804 +1.85(+2.28%)
Oct 28, 2020 82.40 83.88 80.85 81.12 2,512,759 -2.05(-2.47%)
Oct 27, 2020 81.98 83.78 81.05 83.17 1,754,518 +1.61(+1.97%)
Oct 26, 2020 80.24 81.63 80.11 81.56 1,237,769 +0.79(+0.98%)
Oct 23, 2020 82.24 82.32 79.93 80.77 2,415,719 -1.60(-1.94%)
Oct 22, 2020 83.02 84.18 81.96 82.37 2,218,455 -0.63(-0.76%)
Oct 21, 2020 82.87 84.07 82.49 83.00 1,591,595 -0.12(-0.15%)
Oct 20, 2020 82.85 83.71 81.93 83.12 2,446,347 +0.96(+1.17%)
Oct 19, 2020 83.90 84.97 81.95 82.16 2,535,489 -1.10(-1.32%)
Oct 16, 2020 83.70 84.64 82.69 83.26 2,115,907 +0.18(+0.22%)
Oct 15, 2020 82.82 83.39 81.25 83.08 2,200,274 -1.17(-1.38%)
Oct 14, 2020 86.03 86.03 84.09 84.25 2,346,536 -1.22(-1.43%)
Oct 13, 2020 85.03 86.38 84.66 85.47 2,263,110 -0.59(-0.69%)
Oct 12, 2020 86.34 87.36 85.45 86.06 2,613,688 +0.85(+0.99%)
Oct 09, 2020 83.99 85.68 83.74 85.22 1,811,204 +2.05(+2.47%)
Oct 08, 2020 81.36 83.66 79.99 83.17 2,781,603 +1.39(+1.70%)
Oct 07, 2020 84.28 84.64 80.98 81.77 3,229,019 -2.30(-2.74%)
Oct 06, 2020 84.78 85.69 83.92 84.08 1,816,537 -1.16(-1.36%)
Oct 05, 2020 84.46 85.55 83.86 85.24 1,578,037 +1.43(+1.71%)
Oct 02, 2020 85.86 86.62 82.88 83.81 1,752,305 -3.40(-3.90%)
Oct 01, 2020 86.36 87.67 85.56 87.21 1,817,902 +1.68(+1.96%)
Sep 30, 2020 84.47 86.08 83.55 85.53 2,472,407 +0.74(+0.87%)
Sep 29, 2020 87.39 87.39 84.59 84.80 3,044,575 -2.48(-2.84%)
Sep 28, 2020 88.58 88.58 86.05 87.28 2,765,521 -1.54(-1.74%)
Sep 25, 2020 87.61 89.37 87.36 88.82 1,789,835 +0.36(+0.41%)
Sep 24, 2020 87.83 89.29 87.10 88.45 2,434,234 -0.14(-0.16%)
Sep 23, 2020 90.48 90.86 88.48 88.60 2,131,158 -2.50(-2.75%)
Sep 22, 2020 90.30 91.37 89.28 91.10 1,837,337 +0.83(+0.91%)
Sep 21, 2020 87.35 90.39 87.22 90.28 3,671,629 +2.60(+2.97%)
Sep 18, 2020 91.27 91.60 86.87 87.68 4,799,119 -0.74(-0.84%)
Sep 17, 2020 86.71 88.78 86.53 88.42 2,648,685 -0.81(-0.90%)
Sep 16, 2020 90.09 90.43 88.61 89.22 1,975,665 -0.60(-0.67%)
Sep 15, 2020 88.41 90.16 88.41 89.82 1,476,882 +2.26(+2.58%)
Sep 14, 2020 87.17 88.61 86.68 87.56 1,821,241 +1.83(+2.14%)
Sep 11, 2020 86.68 87.31 84.96 85.73 1,512,349 -0.72(-0.83%)
Sep 10, 2020 88.06 89.54 85.97 86.44 2,202,555 -2.35(-2.65%)
Sep 09, 2020 88.00 89.59 87.58 88.79 2,043,288 +2.68(+3.12%)
Sep 08, 2020 87.26 88.35 85.87 86.11 3,375,904 -5.18(-5.67%)
Sep 04, 2020 90.08 91.87 87.82 91.28 3,405,312 -0.02(-0.02%)
Sep 03, 2020 92.00 92.17 89.52 91.30 3,455,674 -1.56(-1.68%)
Sep 02, 2020 93.63 94.87 92.61 92.86 2,679,867 +0.34(+0.37%)
Sep 01, 2020 92.24 93.17 90.49 92.51 3,878,446 +0.86(+0.94%)
Aug 31, 2020 92.50 93.68 91.35 91.65 3,980,116 -3.19(-3.36%)
Aug 28, 2020 95.76 96.88 94.67 94.84 3,190,553 -1.45(-1.51%)
Aug 27, 2020 97.35 97.35 95.33 96.29 2,591,784 -0.40(-0.41%)
Aug 26, 2020 96.50 97.38 95.83 96.69 2,836,195 +0.25(+0.26%)
Aug 25, 2020 93.75 96.70 93.25 96.44 3,314,682 +3.99(+4.32%)
Aug 24, 2020 91.91 93.57 91.67 92.45 1,960,202 +1.48(+1.63%)
Aug 21, 2020 89.61 91.09 89.21 90.97 1,489,541 +1.07(+1.19%)
Aug 20, 2020 89.10 90.00 88.74 89.90 1,714,859 +0.67(+0.75%)
Aug 19, 2020 90.04 90.22 88.21 89.23 2,249,948 -0.77(-0.85%)
Aug 18, 2020 90.03 90.71 89.50 90.00 1,920,799 +0.98(+1.11%)
Aug 17, 2020 86.86 89.53 86.80 89.02 1,842,456 +2.47(+2.86%)
Aug 14, 2020 87.24 87.80 85.98 86.55 2,047,719 -0.65(-0.75%)
Aug 13, 2020 87.56 88.16 84.72 87.20 3,824,463 -1.81(-2.04%)
Aug 12, 2020 85.55 89.47 85.55 89.01 2,770,823 +3.76(+4.40%)
Aug 11, 2020 86.46 86.58 84.78 85.25 2,428,389 -0.35(-0.41%)
Aug 10, 2020 87.12 87.41 85.03 85.61 2,898,613 -1.90(-2.17%)
Aug 07, 2020 88.35 89.02 86.53 87.50 3,789,960 -2.91(-3.22%)
Aug 06, 2020 91.09 91.34 89.71 90.42 3,663,749 +0.22(+0.25%)
Aug 05, 2020 90.06 91.37 89.55 90.19 2,098,867 +0.20(+0.22%)
Aug 04, 2020 87.63 89.99 87.63 89.99 3,273,685 +2.02(+2.30%)
Aug 03, 2020 87.02 88.51 87.02 87.97 2,741,528 +1.98(+2.31%)
Jul 31, 2020 85.15 86.20 84.48 85.99 2,743,975 +1.35(+1.60%)
Jul 30, 2020 84.61 85.28 84.04 84.64 2,448,141 -0.22(-0.26%)
Jul 29, 2020 84.46 85.88 84.29 84.86 3,040,993 +0.40(+0.47%)
Jul 28, 2020 83.30 85.75 83.30 84.46 2,036,859 -0.31(-0.36%)
Jul 27, 2020 84.74 85.39 84.10 84.77 2,906,274 +0.67(+0.80%)
Jul 24, 2020 82.80 84.17 81.41 84.10 4,486,216 -1.33(-1.56%)
Jul 23, 2020 87.28 87.32 84.82 85.43 3,208,628 -1.82(-2.08%)
Jul 22, 2020 87.71 88.69 86.68 87.24 2,831,882 -1.27(-1.43%)
Jul 21, 2020 90.03 91.17 87.98 88.51 2,955,571 +0.18(+0.21%)
Jul 20, 2020 86.28 88.89 85.72 88.33 2,441,045 +2.55(+2.98%)
Jul 17, 2020 84.99 86.01 84.64 85.77 2,986,546 +1.36(+1.62%)
Jul 16, 2020 85.91 85.96 83.77 84.41 4,579,939 -4.17(-4.70%)
Jul 15, 2020 90.14 90.14 88.34 88.57 3,858,850 -0.72(-0.81%)
Jul 14, 2020 86.64 89.47 86.07 89.29 4,186,426 -0.18(-0.20%)
Jul 13, 2020 91.07 92.38 88.99 89.47 5,140,825 -1.40(-1.54%)
Jul 10, 2020 92.10 92.29 88.88 90.87 7,320,290 +0.23(+0.25%)
Jul 09, 2020 92.70 94.40 89.66 90.65 11,571,763 +5.38(+6.31%)
Jul 08, 2020 84.94 85.53 84.16 85.26 5,158,221 +1.93(+2.31%)
Jul 07, 2020 82.42 84.35 82.08 83.34 4,995,944 +0.80(+0.97%)
Jul 06, 2020 82.65 84.26 81.81 82.54 5,528,479 +1.71(+2.12%)
Jul 02, 2020 81.93 82.10 80.56 80.83 4,594,973 +0.59(+0.74%)
Jul 01, 2020 80.29 80.99 79.72 80.23 3,751,186 -0.31(-0.38%)
Jun 30, 2020 81.49 82.12 80.05 80.54 3,264,974 -0.61(-0.75%)
Jun 29, 2020 81.61 81.61 79.98 81.15 3,207,567 -1.01(-1.23%)
Jun 26, 2020 81.86 82.87 81.25 82.17 3,172,605 +0.37(+0.46%)
Jun 25, 2020 81.04 82.27 80.37 81.79 3,365,504 -0.26(-0.32%)
Jun 24, 2020 81.97 82.88 79.45 82.06 5,296,934 +0.45(+0.55%)
Jun 23, 2020 79.72 82.13 79.39 81.61 7,704,585 +3.16(+4.03%)
Jun 22, 2020 78.12 78.45 76.92 78.44 3,076,179 +0.94(+1.21%)
Jun 19, 2020 78.03 78.56 76.58 77.51 5,033,732 +0.73(+0.96%)
Jun 18, 2020 76.82 77.82 76.32 76.77 2,908,747 +0.36(+0.47%)
Jun 17, 2020 78.01 78.23 76.18 76.41 5,518,073 -0.99(-1.28%)
Jun 16, 2020 79.59 79.59 76.85 77.40 5,225,816 -0.10(-0.13%)
Jun 15, 2020 75.96 77.96 75.36 77.51 5,261,913 +0.70(+0.91%)
Jun 12, 2020 77.95 78.53 75.75 76.81 7,512,213 -0.37(-0.48%)
Jun 11, 2020 76.65 77.99 75.67 77.18 16,084,028 -2.32(-2.92%)
Jun 10, 2020 77.38 79.85 75.67 79.50 8,912,143 +2.89(+3.77%)
Jun 09, 2020 76.32 77.50 75.43 76.61 4,348,647 +0.08(+0.10%)
Jun 08, 2020 79.50 79.68 75.59 76.53 7,250,516 -3.04(-3.82%)
Jun 05, 2020 77.05 79.94 76.73 79.57 8,213,296 +3.81(+5.03%)
Jun 04, 2020 77.67 79.32 75.06 75.76 8,316,107 -1.79(-2.31%)
Jun 03, 2020 78.60 79.50 77.08 77.55 7,458,789 +1.11(+1.45%)
Jun 02, 2020 74.62 77.90 73.33 76.44 8,182,477 +2.07(+2.78%)
Jun 01, 2020 72.93 74.42 69.48 74.37 6,612,388 +2.75(+3.84%)
May 29, 2020 68.93 71.79 67.53 71.63 5,926,895 +3.11(+4.55%)
May 28, 2020 70.15 70.31 68.39 68.51 4,514,212 -2.03(-2.88%)
May 27, 2020 72.23 72.50 70.15 70.54 4,496,742 -1.73(-2.39%)
May 26, 2020 71.48 73.96 71.32 72.27 4,811,011 +2.64(+3.79%)
May 22, 2020 71.91 72.07 68.35 69.63 6,667,289 -5.52(-7.35%)
May 21, 2020 72.69 75.21 72.56 75.15 4,405,094 +2.14(+2.93%)
May 20, 2020 72.77 74.73 71.43 73.01 8,161,394 -1.01(-1.36%)
May 19, 2020 72.02 74.79 71.24 74.02 6,839,670 +2.58(+3.62%)
May 18, 2020 72.02 72.20 69.90 71.44 3,692,187 +1.40(+2.00%)
May 15, 2020 69.01 70.12 68.88 70.04 2,978,683 +0.45(+0.64%)
May 14, 2020 67.13 69.69 67.13 69.59 3,280,849 +0.20(+0.29%)
May 13, 2020 68.26 70.33 68.00 69.39 5,012,858 +1.93(+2.86%)
May 12, 2020 67.23 68.68 67.01 67.46 2,719,133 +0.85(+1.27%)
May 11, 2020 67.39 68.29 66.46 66.61 2,688,416 -0.68(-1.02%)
May 08, 2020 66.21 67.62 66.19 67.30 2,377,814 +2.33(+3.58%)
May 07, 2020 64.51 65.33 64.15 64.97 2,265,403 +1.00(+1.56%)
May 06, 2020 63.79 65.35 63.64 63.98 1,945,595 +0.52(+0.82%)
May 05, 2020 63.94 65.01 63.12 63.46 3,448,194 +1.81(+2.93%)
May 04, 2020 61.87 62.54 61.17 61.65 2,975,625 +0.79(+1.30%)
May 01, 2020 63.35 63.72 60.69 60.86 3,732,441 -3.67(-5.69%)
Apr 30, 2020 65.40 66.20 63.58 64.53 3,955,736 -1.58(-2.38%)
Apr 29, 2020 65.91 67.11 65.01 66.10 2,925,626 +0.00(+0.00%)
Apr 28, 2020 67.49 68.08 65.62 66.10 4,028,032 -1.10(-1.63%)
Apr 27, 2020 66.67 67.87 65.92 67.20 2,838,756 +1.92(+2.95%)
Apr 24, 2020 65.01 65.34 63.59 65.28 2,050,116 +1.14(+1.78%)
Apr 23, 2020 65.66 65.66 63.53 64.14 3,069,829 -1.09(-1.67%)
Apr 22, 2020 65.69 65.77 64.57 65.22 2,604,915 +0.80(+1.24%)
Apr 21, 2020 64.61 65.73 63.05 64.42 2,855,670 -0.83(-1.27%)
Apr 20, 2020 64.73 66.18 64.61 65.25 2,953,878 +0.04(+0.05%)
Apr 17, 2020 68.28 68.75 64.13 65.22 4,210,891 -2.54(-3.75%)
Apr 16, 2020 65.68 67.99 65.49 67.76 4,657,747 +2.32(+3.54%)
Apr 15, 2020 63.26 65.62 63.26 65.44 1,931,215 +1.49(+2.33%)
Apr 14, 2020 65.00 65.57 63.68 63.95 3,495,440 +0.62(+0.98%)
Apr 13, 2020 61.03 63.57 60.90 63.33 4,191,780 +2.09(+3.42%)
Apr 09, 2020 61.28 61.99 60.05 61.23 3,103,240 +0.38(+0.62%)
Apr 08, 2020 61.62 61.94 60.27 60.86 3,095,387 -0.31(-0.50%)
Apr 07, 2020 63.62 63.86 60.99 61.16 4,931,810 -1.99(-3.15%)
Apr 06, 2020 62.84 63.34 60.28 63.15 3,802,552 +2.36(+3.88%)
Apr 03, 2020 61.02 63.17 60.62 60.80 4,265,953 -1.14(-1.85%)
Apr 02, 2020 59.86 62.03 59.86 61.94 2,741,153 +1.45(+2.39%)
Apr 01, 2020 58.32 62.32 57.99 60.49 4,923,295 +0.45(+0.75%)
Mar 31, 2020 58.33 60.14 57.46 60.04 4,877,588 +2.63(+4.58%)
Mar 30, 2020 56.37 58.18 56.29 57.41 4,502,093 +1.04(+1.85%)
Mar 27, 2020 57.07 57.62 56.12 56.37 3,716,404 -3.10(-5.22%)
Mar 26, 2020 58.69 60.54 58.38 59.47 4,577,907 +1.88(+3.26%)
Mar 25, 2020 60.49 61.12 57.43 57.60 5,303,499 -2.98(-4.92%)
Mar 24, 2020 57.84 61.36 56.69 60.58 5,760,191 +4.68(+8.38%)
Mar 23, 2020 54.57 57.40 53.36 55.89 5,506,351 +2.57(+4.82%)
Mar 20, 2020 56.30 58.63 52.93 53.32 6,970,931 -1.14(-2.10%)
Mar 19, 2020 50.64 56.13 50.64 54.47 6,612,163 +3.88(+7.67%)
Mar 18, 2020 52.78 54.09 49.73 50.59 7,337,118 -4.74(-8.57%)
Mar 17, 2020 54.07 56.49 52.66 55.33 5,615,646 +2.32(+4.38%)
Mar 16, 2020 55.78 57.36 52.95 53.00 8,450,645 -6.84(-11.43%)
Mar 13, 2020 58.83 59.86 56.52 59.84 5,942,932 +4.17(+7.49%)
Mar 12, 2020 57.25 58.67 54.35 55.67 7,533,769 -4.76(-7.88%)
Mar 11, 2020 59.45 62.62 59.31 60.44 5,258,995 -0.11(-0.19%)
Mar 10, 2020 61.25 61.46 59.51 60.55 4,339,274 +0.65(+1.08%)
Mar 09, 2020 59.37 61.05 58.74 59.90 5,011,781 -2.79(-4.45%)
Mar 06, 2020 61.40 63.02 61.15 62.69 5,407,729 -0.88(-1.39%)
Mar 05, 2020 62.10 64.98 62.00 63.58 6,290,009 +0.79(+1.26%)
Mar 04, 2020 60.05 63.20 60.05 62.79 4,444,747 +3.21(+5.39%)
Mar 03, 2020 58.38 60.23 57.82 59.57 8,132,954 +1.75(+3.03%)
Mar 02, 2020 59.55 59.94 57.20 57.82 7,602,220 -1.61(-2.71%)
Feb 28, 2020 58.11 60.53 58.03 59.43 6,227,684 -0.60(-1.00%)
Feb 27, 2020 61.95 62.70 58.82 60.03 6,950,761 -4.46(-6.92%)
Feb 26, 2020 64.87 65.58 63.40 64.49 4,838,137 +1.48(+2.35%)
Feb 25, 2020 63.60 65.06 62.47 63.01 3,807,853 +0.55(+0.87%)
Feb 24, 2020 62.06 63.31 61.21 62.47 3,371,529 -1.87(-2.90%)
Feb 21, 2020 65.27 65.35 64.11 64.33 2,148,291 -0.90(-1.38%)
Feb 20, 2020 65.93 66.52 63.99 65.23 4,211,765 -1.30(-1.95%)
Feb 19, 2020 66.16 67.32 66.05 66.53 3,183,347 +0.75(+1.15%)
Feb 18, 2020 65.83 66.41 65.50 65.78 2,869,185 -0.35(-0.54%)
Feb 14, 2020 66.89 66.89 65.55 66.13 2,379,422 +0.06(+0.09%)
Feb 13, 2020 64.83 66.17 64.42 66.07 3,491,830 +1.12(+1.73%)
Feb 12, 2020 65.77 65.92 64.73 64.95 3,377,653 -0.50(-0.76%)
Feb 11, 2020 66.47 66.80 65.28 65.45 2,701,210 -0.29(-0.43%)
Feb 10, 2020 63.60 66.29 63.46 65.73 5,237,416 +2.38(+3.75%)
Feb 07, 2020 64.66 64.76 62.89 63.35 5,312,810 -1.33(-2.06%)
Feb 06, 2020 63.44 64.83 62.67 64.68 4,122,208 +1.68(+2.67%)
Feb 05, 2020 64.74 64.88 62.49 63.00 3,494,898 -0.91(-1.42%)
Feb 04, 2020 63.19 64.56 62.66 63.91 5,825,123 +2.47(+4.02%)
Feb 03, 2020 60.41 61.98 60.28 61.44 4,990,979 +1.63(+2.72%)
Jan 31, 2020 60.93 60.93 59.62 59.81 4,307,843 -1.35(-2.21%)
Jan 30, 2020 61.33 62.00 61.00 61.16 2,787,442 -1.00(-1.60%)
Jan 29, 2020 61.81 62.21 61.36 62.16 3,285,598 +1.02(+1.67%)
Jan 28, 2020 60.52 61.29 60.17 61.14 3,607,777 +1.08(+1.79%)
Jan 27, 2020 59.27 60.51 59.20 60.07 6,179,141 -1.13(-1.84%)
Jan 24, 2020 62.70 63.25 60.98 61.19 5,347,667 -1.27(-2.03%)
Jan 23, 2020 62.55 63.21 61.94 62.46 4,611,988 -0.97(-1.53%)
Jan 22, 2020 63.87 64.26 63.37 63.43 2,697,290 -0.12(-0.19%)
Jan 21, 2020 64.97 64.97 63.25 63.55 5,310,032 -1.68(-2.58%)
Jan 17, 2020 65.63 65.64 64.41 65.23 4,195,763 -0.06(-0.09%)
Jan 16, 2020 64.39 65.36 63.67 65.29 3,490,892 +0.83(+1.29%)
Jan 15, 2020 65.27 65.53 64.42 64.46 3,384,421 -0.60(-0.93%)
Jan 14, 2020 65.18 65.51 64.53 65.06 4,315,051 -0.12(-0.18%)
Jan 13, 2020 63.73 65.45 63.73 65.18 4,462,095 +1.98(+3.13%)
Jan 10, 2020 63.28 63.83 63.07 63.20 3,056,729 +0.10(+0.16%)
Jan 09, 2020 62.28 63.24 62.02 63.10 3,765,048 +1.37(+2.22%)
Jan 08, 2020 60.94 62.29 60.94 61.72 2,296,188 +0.56(+0.91%)
Jan 07, 2020 60.52 61.67 60.21 61.17 2,763,733 +0.74(+1.23%)
Jan 06, 2020 60.36 60.52 59.54 60.43 2,999,498 -0.11(-0.18%)
Jan 03, 2020 60.29 61.88 60.08 60.54 3,525,428 -0.75(-1.23%)
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.