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 (%)
Nov 30, 2021 102.26 106.01 101.93 102.36 5,794,766 -2.06(-1.97%)
Nov 29, 2021 108.18 108.58 102.19 104.42 3,056,605 -3.99(-3.68%)
Nov 26, 2021 107.24 108.73 106.43 108.41 2,029,932 +0.64(+0.60%)
Nov 24, 2021 106.56 109.28 105.22 107.76 2,550,660 +1.98(+1.87%)
Nov 23, 2021 108.11 109.52 105.20 105.78 3,209,477 -1.61(-1.50%)
Nov 22, 2021 110.21 112.07 106.38 107.39 2,603,355 -2.30(-2.10%)
Nov 19, 2021 107.60 110.24 107.12 109.69 2,217,156 +3.08(+2.89%)
Nov 18, 2021 105.74 106.75 106.25 106.61 2,699,444 -0.05(-0.04%)
Nov 17, 2021 106.79 108.81 105.73 106.66 3,101,379 +1.23(+1.17%)
Nov 16, 2021 110.09 111.29 103.59 105.43 5,028,551 +0.01(+0.01%)
Nov 15, 2021 106.70 107.27 103.87 105.42 2,763,138 +0.03(+0.03%)
Nov 12, 2021 105.58 106.60 104.15 105.39 3,250,951 +0.83(+0.80%)
Nov 11, 2021 101.41 104.84 101.21 104.56 3,579,454 +6.72(+6.87%)
Nov 10, 2021 99.58 97.83 2,664,818 +2.23(+2.33%)
Nov 09, 2021 97.77 98.19 95.10 95.61 1,867,897 -2.54(-2.59%)
Nov 08, 2021 98.11 98.42 97.08 98.15 1,569,386 +1.90(+1.97%)
Nov 05, 2021 96.40 98.09 95.52 96.25 1,394,255 +0.22(+0.23%)
Nov 04, 2021 98.71 99.31 95.87 96.03 1,793,465 -1.04(-1.07%)
Nov 03, 2021 95.67 97.24 94.83 97.08 1,831,727 +1.98(+2.08%)
Nov 02, 2021 96.33 97.26 94.85 95.09 2,072,655 -2.27(-2.33%)
Nov 01, 2021 93.42 98.06 97.43 97.36 2,492,439 +4.83(+5.22%)
Oct 29, 2021 93.16 93.98 91.94 92.53 2,780,445 -2.27(-2.39%)
Oct 28, 2021 94.04 95.42 93.89 94.80 1,718,767 -0.35(-0.37%)
Oct 27, 2021 92.70 97.04 92.72 95.15 2,475,321 +1.37(+1.47%)
Oct 26, 2021 96.43 93.78 2,678,261 -3.39(-3.49%)
Oct 25, 2021 98.32 99.23 96.92 97.17 2,173,413 +0.23(+0.23%)
Oct 22, 2021 99.57 102.40 96.44 96.94 3,240,912 +0.46(+0.48%)
Oct 21, 2021 95.76 97.26 95.25 96.48 3,249,406 +0.36(+0.37%)
Oct 20, 2021 95.77 97.85 95.24 96.12 5,303,361 +0.93(+0.98%)
Oct 19, 2021 93.97 95.53 93.21 95.19 5,385,138 +2.36(+2.54%)
Oct 18, 2021 90.23 94.44 90.19 92.83 3,796,337 +2.22(+2.45%)
Oct 15, 2021 90.18 91.69 89.43 90.61 3,051,610 +0.09(+0.10%)
Oct 14, 2021 91.23 91.61 89.68 90.51 1,949,436 -0.26(-0.28%)
Oct 13, 2021 91.13 92.92 90.10 90.77 2,281,188 +0.83(+0.92%)
Oct 12, 2021 90.90 92.08 89.51 89.95 4,624,279 -1.08(-1.19%)
Oct 11, 2021 92.86 93.31 89.65 91.03 7,464,619 -0.30(-0.33%)
Oct 08, 2021 90.78 92.32 89.97 91.33 6,953,420 +0.25(+0.27%)
Oct 07, 2021 85.34 91.21 85.29 91.08 9,558,474 +6.97(+8.29%)
Oct 06, 2021 78.27 84.28 78.04 84.11 6,218,785 +5.24(+6.65%)
Oct 05, 2021 78.87 79.62 77.95 78.87 3,142,661 +0.98(+1.25%)
Oct 04, 2021 77.82 78.48 76.67 77.89 3,430,746 -1.56(-1.97%)
Oct 01, 2021 80.56 81.08 78.06 79.46 3,158,674 -1.52(-1.87%)
Sep 30, 2021 79.17 82.06 78.70 80.98 6,114,360 +3.51(+4.53%)
Sep 29, 2021 80.40 82.24 77.40 77.47 5,903,216 -2.83(-3.53%)
Sep 28, 2021 79.31 81.07 77.37 80.30 8,826,545 +0.65(+0.82%)
Sep 27, 2021 77.31 79.80 76.47 79.65 4,046,851 +2.52(+3.27%)
Sep 24, 2021 76.21 77.27 75.54 77.13 3,365,896 -0.24(-0.31%)
Sep 23, 2021 77.51 77.81 76.64 77.36 2,224,914 +0.25(+0.32%)
Sep 22, 2021 76.33 78.00 76.33 77.12 3,355,227 +1.31(+1.73%)
Sep 21, 2021 75.83 76.41 75.05 75.81 2,531,020 -0.10(-0.14%)
Sep 20, 2021 76.24 78.40 74.77 75.91 3,606,964 -2.67(-3.40%)
Sep 17, 2021 79.47 79.58 77.28 78.59 4,117,017 -1.38(-1.73%)
Sep 16, 2021 79.70 80.70 78.84 79.97 5,275,301 -0.59(-0.73%)
Sep 15, 2021 78.70 81.05 78.26 80.56 5,411,483 +0.42(+0.52%)
Sep 14, 2021 81.77 82.20 80.04 80.14 5,676,460 -3.47(-4.15%)
Sep 13, 2021 82.99 85.06 82.13 83.61 3,745,807 -0.03(-0.03%)
Sep 10, 2021 83.82 85.77 82.36 83.64 5,432,868 -0.44(-0.52%)
Sep 09, 2021 80.69 85.10 79.90 84.07 7,205,470 -1.77(-2.06%)
Sep 08, 2021 87.74 88.70 85.07 85.84 4,739,699 -4.68(-5.17%)
Sep 07, 2021 91.07 92.28 90.16 90.52 3,894,533 +2.59(+2.95%)
Sep 03, 2021 88.89 89.22 86.98 87.93 3,706,284 -1.82(-2.02%)
Sep 02, 2021 89.83 91.22 89.22 89.75 3,097,475 -1.88(-2.05%)
Sep 01, 2021 92.12 93.99 91.11 91.63 4,170,298 -0.49(-0.53%)
Aug 31, 2021 88.53 92.34 87.47 92.12 6,105,267 +7.38(+8.70%)
Aug 30, 2021 79.99 85.16 79.97 84.75 6,828,410 -2.97(-3.39%)
Aug 27, 2021 87.00 89.26 87.00 87.72 2,662,226 +1.42(+1.64%)
Aug 26, 2021 86.54 86.71 85.46 86.30 2,060,511 -0.65(-0.75%)
Aug 25, 2021 85.72 87.13 84.75 86.95 3,642,952 -0.66(-0.76%)
Aug 24, 2021 84.70 88.07 84.42 87.61 6,651,753 +7.22(+8.97%)
Aug 23, 2021 77.99 81.11 77.68 80.40 3,834,038 +4.15(+5.44%)
Aug 20, 2021 74.68 77.29 74.39 76.25 6,725,230 +1.62(+2.17%)
Aug 19, 2021 76.35 76.81 73.73 74.63 6,178,578 -4.56(-5.76%)
Aug 18, 2021 78.84 79.97 77.81 79.19 4,162,147 -0.02(-0.02%)
Aug 17, 2021 77.96 80.52 77.13 79.20 5,120,161 -1.49(-1.85%)
Aug 16, 2021 82.16 82.16 79.61 80.70 4,090,300 -4.09(-4.82%)
Aug 13, 2021 85.79 86.87 84.40 84.78 2,335,126 -2.21(-2.54%)
Aug 12, 2021 85.92 87.17 85.22 87.00 2,398,523 -0.95(-1.08%)
Aug 11, 2021 87.88 88.06 86.04 87.94 2,572,206 +1.56(+1.81%)
Aug 10, 2021 87.50 88.80 85.23 86.38 2,332,896 -1.04(-1.19%)
Aug 09, 2021 83.60 87.95 83.31 87.42 3,050,611 +5.16(+6.28%)
Aug 06, 2021 82.84 83.80 81.34 82.26 2,818,203 -0.68(-0.82%)
Aug 05, 2021 84.49 84.49 82.39 82.94 4,893,280 -5.02(-5.71%)
Aug 04, 2021 88.56 90.66 87.20 87.96 3,710,462 -0.04(-0.04%)
Aug 03, 2021 90.64 91.28 86.92 88.00 7,209,719 -11.33(-11.41%)
Aug 02, 2021 97.28 100.41 96.83 99.33 2,363,077 +2.68(+2.77%)
Jul 30, 2021 94.20 97.87 93.96 96.65 2,718,619 +1.24(+1.30%)
Jul 29, 2021 95.82 96.88 93.47 95.41 3,546,085 +0.71(+0.75%)
Jul 28, 2021 89.78 95.78 88.61 94.70 9,262,218 +11.19(+13.39%)
Jul 27, 2021 79.03 84.14 78.01 83.52 11,278,705 -1.02(-1.21%)
Jul 26, 2021 91.57 92.36 84.12 84.54 12,144,369 -13.36(-13.65%)
Jul 23, 2021 102.60 103.05 97.32 97.90 7,254,704 -8.53(-8.01%)
Jul 22, 2021 107.15 107.21 105.57 106.43 1,022,781 -0.46(-0.43%)
Jul 21, 2021 106.33 107.02 104.22 106.89 1,287,749 -0.17(-0.16%)
Jul 20, 2021 106.53 107.84 105.07 107.06 1,325,895 +0.92(+0.86%)
Jul 19, 2021 104.53 106.65 104.03 106.15 1,242,959 +0.14(+0.13%)
Jul 16, 2021 108.44 108.53 105.24 106.00 1,251,568 -2.18(-2.02%)
Jul 15, 2021 106.36 108.34 106.36 108.19 1,846,641 +1.49(+1.40%)
Jul 14, 2021 107.11 107.82 106.43 106.69 1,308,792 +0.59(+0.55%)
Jul 13, 2021 104.40 107.44 103.89 106.11 1,692,068 +3.10(+3.01%)
Jul 12, 2021 103.12 104.36 102.48 103.01 1,285,506 +0.57(+0.55%)
Jul 09, 2021 101.04 102.63 99.67 102.44 2,436,294 +2.81(+2.82%)
Jul 08, 2021 99.80 100.36 98.54 99.63 2,832,612 -1.94(-1.91%)
Jul 07, 2021 104.74 104.94 100.81 101.57 1,865,610 -2.09(-2.02%)
Jul 06, 2021 104.94 104.96 102.66 103.66 2,302,125 -3.49(-3.26%)
Jul 02, 2021 107.33 108.88 106.42 107.15 1,649,423 -0.38(-0.35%)
Jul 01, 2021 108.75 110.18 107.18 107.53 1,701,910 -1.46(-1.34%)
Jun 30, 2021 108.00 109.34 107.53 108.98 2,747,135 +0.48(+0.44%)
Jun 29, 2021 105.25 108.58 104.02 108.50 2,191,015 +3.25(+3.09%)
Jun 28, 2021 102.33 106.24 102.22 105.25 3,399,955 +4.25(+4.21%)
Jun 25, 2021 102.05 102.46 99.56 100.99 2,636,196 -0.76(-0.74%)
Jun 24, 2021 101.77 102.76 101.26 101.75 2,435,086 +1.01(+1.00%)
Jun 23, 2021 100.48 102.99 100.48 100.74 2,039,811 +0.57(+0.57%)
Jun 22, 2021 100.80 102.64 100.09 100.17 2,010,783 -1.95(-1.91%)
Jun 21, 2021 101.75 102.90 101.10 102.12 1,408,457 +0.55(+0.54%)
Jun 18, 2021 104.98 105.24 100.23 101.57 8,662,883 -3.25(-3.10%)
Jun 17, 2021 103.72 105.08 102.97 104.82 1,902,976 +1.85(+1.80%)
Jun 16, 2021 103.50 104.08 101.86 102.97 2,017,075 -2.12(-2.02%)
Jun 15, 2021 106.74 107.34 104.47 105.09 1,556,188 -2.87(-2.65%)
Jun 14, 2021 107.24 108.19 105.93 107.95 1,780,560 +1.01(+0.95%)
Jun 11, 2021 107.14 107.75 106.14 106.94 2,263,779 -0.02(-0.02%)
Jun 10, 2021 104.84 107.75 104.36 106.96 2,254,123 +2.64(+2.53%)
Jun 09, 2021 107.55 107.55 104.13 104.32 2,518,629 -2.75(-2.57%)
Jun 08, 2021 108.90 109.25 106.44 107.07 2,022,180 -0.62(-0.58%)
Jun 07, 2021 107.98 107.98 106.08 107.70 1,217,083 -0.52(-0.48%)
Jun 04, 2021 107.01 108.63 106.80 108.22 1,763,450 +0.74(+0.69%)
Jun 03, 2021 107.57 109.28 107.04 107.48 2,384,447 -1.66(-1.52%)
Jun 02, 2021 111.22 111.94 108.17 109.13 1,902,194 -2.71(-2.43%)
Jun 01, 2021 112.04 112.82 108.66 111.85 2,857,800 +0.61(+0.55%)
May 28, 2021 110.20 111.75 109.56 111.23 1,765,859 +1.48(+1.35%)
May 27, 2021 109.44 110.39 107.67 109.75 4,094,750 +0.04(+0.03%)
May 26, 2021 109.88 110.81 109.21 109.72 1,798,262 +1.74(+1.62%)
May 25, 2021 109.11 109.20 106.36 107.97 2,271,971 +0.92(+0.85%)
May 24, 2021 109.35 109.75 106.71 107.06 2,849,636 -3.67(-3.31%)
May 21, 2021 113.19 113.98 110.61 110.72 1,776,332 -1.59(-1.41%)
May 20, 2021 107.92 112.51 107.92 112.31 3,563,817 +8.31(+7.99%)
May 19, 2021 100.81 104.69 100.06 104.00 1,910,002 +1.56(+1.52%)
May 18, 2021 101.32 103.41 98.47 102.44 2,845,733 +3.50(+3.54%)
May 17, 2021 98.96 99.03 97.20 98.94 2,326,149 -0.42(-0.42%)
May 14, 2021 97.19 99.88 97.05 99.36 2,037,105 +3.61(+3.77%)
May 13, 2021 97.68 99.73 95.69 95.75 2,355,517 -2.94(-2.98%)
May 12, 2021 99.65 101.65 98.18 98.69 2,218,639 -1.72(-1.71%)
May 11, 2021 96.91 100.97 96.36 100.41 1,721,040 +0.86(+0.86%)
May 10, 2021 103.28 103.36 99.48 99.55 1,878,785 -4.08(-3.93%)
May 07, 2021 104.19 105.62 103.41 103.62 1,358,892 +0.09(+0.09%)
May 06, 2021 101.55 103.55 100.94 103.53 1,279,327 +1.95(+1.92%)
May 05, 2021 102.91 103.45 101.46 101.58 894,328 -1.34(-1.30%)
May 04, 2021 104.56 105.81 102.22 102.92 1,999,467 -1.23(-1.18%)
May 03, 2021 105.50 106.89 104.04 104.14 954,036 -1.56(-1.47%)
Apr 30, 2021 105.96 106.75 105.33 105.70 1,684,857 -2.87(-2.64%)
Apr 29, 2021 109.76 110.18 107.58 108.56 1,531,254 +0.78(+0.73%)
Apr 28, 2021 106.10 108.75 105.82 107.78 1,821,464 +2.42(+2.30%)
Apr 27, 2021 104.86 106.23 104.50 105.36 1,879,170 -0.64(-0.61%)
Apr 26, 2021 104.23 106.12 103.85 106.00 1,160,832 -0.23(-0.21%)
Apr 23, 2021 107.09 108.38 106.05 106.23 1,196,744 +1.20(+1.14%)
Apr 22, 2021 103.00 106.09 102.81 105.03 2,759,921 +2.28(+2.22%)
Apr 21, 2021 100.08 102.91 99.98 102.75 1,730,041 +2.08(+2.06%)
Apr 20, 2021 100.77 100.78 99.53 100.67 2,129,223 -0.09(-0.09%)
Apr 19, 2021 101.22 102.92 100.49 100.77 1,499,494 +0.03(+0.03%)
Apr 16, 2021 99.90 101.24 99.67 100.74 1,312,729 +0.91(+0.91%)
Apr 15, 2021 100.25 100.60 98.96 99.83 1,303,394 -1.00(-0.99%)
Apr 14, 2021 102.19 103.56 100.59 100.83 2,044,188 +0.65(+0.65%)
Apr 13, 2021 97.93 101.12 97.79 100.18 1,367,292 +1.38(+1.39%)
Apr 12, 2021 96.53 99.11 96.44 98.80 1,918,348 +0.76(+0.78%)
Apr 09, 2021 99.29 99.49 96.31 98.04 1,608,947 -0.93(-0.94%)
Apr 08, 2021 98.68 100.12 98.27 98.97 1,156,549 +1.45(+1.49%)
Apr 07, 2021 97.46 98.37 94.79 97.52 2,623,414 -3.66(-3.62%)
Apr 06, 2021 99.55 101.55 99.17 101.18 1,100,432 +1.63(+1.64%)
Apr 05, 2021 101.40 101.40 98.10 99.55 888,439 -1.00(-0.99%)
Apr 01, 2021 101.13 103.42 100.42 100.55 1,578,201 +3.15(+3.23%)
Mar 31, 2021 97.90 99.60 97.21 97.40 2,307,721 +0.34(+0.35%)
Mar 30, 2021 96.89 97.81 95.17 97.06 1,660,700 -0.18(-0.18%)
Mar 29, 2021 96.59 98.29 95.66 97.24 2,349,942 -0.80(-0.82%)
Mar 26, 2021 96.00 98.70 93.76 98.04 2,979,563 +2.25(+2.35%)
Mar 25, 2021 95.18 97.53 94.90 95.78 2,628,761 -1.08(-1.11%)
Mar 24, 2021 100.04 100.45 96.49 96.86 2,155,299 -3.62(-3.60%)
Mar 23, 2021 102.34 102.37 100.35 100.48 1,847,253 -3.33(-3.21%)
Mar 22, 2021 103.09 105.64 103.09 103.81 2,241,607 +0.93(+0.91%)
Mar 19, 2021 98.90 103.46 98.78 102.88 4,876,353 +3.85(+3.89%)
Mar 18, 2021 99.43 99.94 98.68 99.03 2,259,114 -3.08(-3.02%)
Mar 17, 2021 101.64 102.57 98.97 102.11 2,972,177 -0.04(-0.04%)
Mar 16, 2021 101.77 103.63 101.33 102.15 1,758,512 +1.15(+1.14%)
Mar 15, 2021 100.59 101.53 99.40 101.00 1,230,788 -0.82(-0.81%)
Mar 12, 2021 100.44 101.94 99.10 101.82 1,670,968 -0.42(-0.41%)
Mar 11, 2021 104.03 104.72 102.17 102.24 2,900,743 +2.59(+2.60%)
Mar 10, 2021 105.92 106.62 99.18 99.64 2,921,852 -4.69(-4.50%)
Mar 09, 2021 99.46 104.78 98.23 104.34 4,438,387 +8.11(+8.42%)
Mar 08, 2021 99.65 100.75 95.92 96.23 3,112,689 -5.83(-5.71%)
Mar 05, 2021 101.76 102.84 99.17 102.06 2,602,552 +1.89(+1.88%)
Mar 04, 2021 100.13 102.99 98.94 100.17 3,322,182 -0.91(-0.91%)
Mar 03, 2021 103.55 105.23 100.58 101.08 3,195,067 -2.73(-2.63%)
Mar 02, 2021 105.03 106.69 103.49 103.82 3,525,088 -0.43(-0.42%)
Mar 01, 2021 105.09 105.10 101.99 104.25 3,891,792 +0.70(+0.67%)
Feb 26, 2021 101.81 103.97 98.28 103.55 5,562,169 +1.12(+1.09%)
Feb 25, 2021 108.19 108.23 101.08 102.43 4,808,627 -8.33(-7.52%)
Feb 24, 2021 107.69 111.56 105.72 110.77 4,772,479 -2.59(-2.29%)
Feb 23, 2021 108.20 113.91 106.00 113.36 2,799,771 +2.63(+2.38%)
Feb 22, 2021 113.28 114.06 110.68 110.73 2,934,968 -6.06(-5.19%)
Feb 19, 2021 117.63 119.33 115.69 116.79 1,906,247 -0.40(-0.35%)
Feb 18, 2021 114.54 117.63 112.04 117.19 2,330,303 -2.43(-2.03%)
Feb 17, 2021 118.87 121.20 116.53 119.63 2,004,855 -0.08(-0.06%)
Feb 16, 2021 119.91 122.12 118.18 119.70 2,902,658 -4.84(-3.89%)
Feb 12, 2021 123.66 125.59 123.09 124.55 1,111,712 -0.33(-0.26%)
Feb 11, 2021 124.77 126.63 124.33 124.88 1,038,730 +1.34(+1.08%)
Feb 10, 2021 125.57 125.57 120.17 123.54 1,936,183 -1.29(-1.03%)
Feb 09, 2021 123.30 126.08 122.45 124.83 3,987,488 +7.81(+6.68%)
Feb 08, 2021 117.65 119.59 116.44 117.02 2,134,327 +0.10(+0.09%)
Feb 05, 2021 115.13 118.78 114.77 116.91 2,269,675 +1.64(+1.42%)
Feb 04, 2021 114.14 115.85 113.91 115.27 2,645,088 -0.61(-0.53%)
Feb 03, 2021 115.72 116.56 114.50 115.89 1,617,492 -0.41(-0.36%)
Feb 02, 2021 113.55 116.41 113.24 116.30 2,450,051 +4.83(+4.33%)
Feb 01, 2021 109.54 112.77 109.54 111.47 1,618,537 +3.07(+2.83%)
Jan 29, 2021 108.17 110.16 106.97 108.40 3,132,525 -2.12(-1.92%)
Jan 28, 2021 111.18 111.39 108.50 110.52 2,314,957 -1.74(-1.55%)
Jan 27, 2021 112.29 115.32 111.54 112.27 2,166,082 -2.68(-2.33%)
Jan 26, 2021 115.28 115.80 113.24 114.94 2,039,912 -2.23(-1.90%)
Jan 25, 2021 118.63 121.02 116.42 117.17 4,276,554 +7.10(+6.45%)
Jan 22, 2021 108.12 110.82 107.27 110.07 1,940,935 +0.69(+0.63%)
Jan 21, 2021 108.41 109.44 106.76 109.38 3,162,404 +2.90(+2.73%)
Jan 20, 2021 106.27 107.07 104.70 106.48 2,663,474 +2.69(+2.59%)
Jan 19, 2021 101.56 104.05 101.38 103.79 2,366,303 +4.73(+4.78%)
Jan 15, 2021 99.29 100.58 98.16 99.06 1,388,049 +0.29(+0.30%)
Jan 14, 2021 102.27 102.31 98.64 98.77 3,791,029 -2.15(-2.13%)
Jan 13, 2021 99.55 101.61 99.46 100.92 2,888,570 -0.38(-0.37%)
Jan 12, 2021 102.52 103.76 99.98 101.29 2,543,725 -1.65(-1.60%)
Jan 11, 2021 104.64 105.55 102.79 102.94 3,582,874 -5.06(-4.69%)
Jan 08, 2021 105.22 108.22 104.48 108.00 3,583,363 +2.53(+2.39%)
Jan 07, 2021 98.83 106.29 98.70 105.48 4,796,201 +7.81(+7.99%)
Jan 06, 2021 94.23 99.74 94.23 97.67 3,871,310 +1.92(+2.01%)
Jan 05, 2021 91.37 96.02 91.26 95.75 3,111,853 +4.55(+4.99%)
Jan 04, 2021 90.55 92.51 89.84 91.20 2,290,356 +0.91(+1.01%)
Dec 31, 2020 90.28 90.28 90.28 2,035,853 -0.15(-0.17%)
Dec 30, 2020 89.46 91.24 88.82 90.43 2,035,853 +2.35(+2.66%)
Dec 29, 2020 87.03 89.56 87.03 88.08 2,270,387 +2.18(+2.53%)
Dec 28, 2020 87.34 88.04 85.01 85.91 1,802,022 -1.44(-1.65%)
Dec 24, 2020 86.30 87.67 85.74 87.35 685,697 +0.08(+0.09%)
Dec 23, 2020 87.48 87.93 85.52 87.27 958,999 +0.08(+0.09%)
Dec 22, 2020 87.71 88.05 86.25 87.20 1,335,924 -0.41(-0.46%)
Dec 21, 2020 87.26 89.26 87.26 87.60 2,394,802 -1.75(-1.96%)
Dec 18, 2020 86.64 89.99 86.63 89.36 6,954,249 +3.68(+4.29%)
Dec 17, 2020 85.62 86.72 84.66 85.68 3,114,599 +2.36(+2.83%)
Dec 16, 2020 81.78 83.66 81.65 83.32 2,984,016 +2.65(+3.28%)
Dec 15, 2020 82.07 82.29 79.94 80.68 3,664,713 -1.23(-1.50%)
Dec 14, 2020 82.40 82.86 80.74 81.90 2,233,306 -1.30(-1.56%)
Dec 11, 2020 82.29 84.37 82.24 83.20 2,586,959 +0.84(+1.02%)
Dec 10, 2020 83.01 83.02 81.28 82.36 2,622,593 -1.55(-1.84%)
Dec 09, 2020 85.79 86.31 83.51 83.91 3,166,787 -2.45(-2.84%)
Dec 08, 2020 85.97 86.56 85.09 86.36 2,076,940 +2.07(+2.46%)
Dec 07, 2020 84.03 85.92 83.73 84.29 3,226,248 +1.91(+2.32%)
Dec 04, 2020 83.90 84.98 82.09 82.37 2,424,021 -0.42(-0.51%)
Dec 03, 2020 82.91 83.56 82.50 82.80 1,933,814 -0.10(-0.12%)
Dec 02, 2020 84.25 84.44 81.96 82.90 2,487,463 -1.74(-2.06%)
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.