NTES: Historical Prices for NetEase.com, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	37.16	38.28	36.88	38.25	1,824,100	38.25
19-Nov-09	37.06	37.95	36.06	37.20	5,012,000	37.20
18-Nov-09	41.63	41.95	40.24	40.69	1,644,200	40.69
17-Nov-09	41.60	42.35	41.27	41.94	1,418,300	41.94
16-Nov-09	40.42	41.71	40.31	41.48	1,170,200	41.48
13-Nov-09	41.55	41.55	39.35	40.01	1,908,600	40.01
12-Nov-09	42.25	42.35	41.53	41.65	1,069,600	41.65
11-Nov-09	42.16	42.39	41.92	42.35	746,200	42.35
10-Nov-09	41.75	42.00	41.45	41.79	557,900	41.79
9-Nov-09	41.11	42.43	41.02	42.00	1,110,000	42.00
6-Nov-09	39.34	40.88	39.24	40.68	1,344,800	40.68
5-Nov-09	39.22	39.92	39.22	39.62	1,557,400	39.62
4-Nov-09	38.56	39.74	37.57	39.58	1,833,200	39.58
3-Nov-09	36.81	38.31	36.70	38.15	2,030,200	38.15
2-Nov-09	36.06	37.94	35.64	37.69	4,879,700	37.69
30-Oct-09	38.31	38.86	38.14	38.62	1,927,800	38.62
29-Oct-09	36.27	38.89	36.27	38.49	2,238,200	38.49
28-Oct-09	36.00	36.60	35.59	36.00	1,884,600	36.00
27-Oct-09	37.01	37.30	35.42	35.71	2,676,900	35.71
26-Oct-09	37.00	38.19	36.63	37.42	1,762,500	37.42
23-Oct-09	37.21	37.67	36.73	37.40	1,080,800	37.40
22-Oct-09	38.06	38.17	36.40	37.55	2,195,900	37.55
21-Oct-09	38.30	39.38	38.00	38.03	1,256,500	38.03
20-Oct-09	39.72	39.72	38.44	38.90	921,100	38.90
19-Oct-09	38.63	39.61	38.06	39.36	1,406,400	39.36
16-Oct-09	39.90	39.90	38.25	38.47	1,964,100	38.47
15-Oct-09	40.00	40.87	39.59	39.79	1,621,100	39.79
14-Oct-09	41.22	41.48	39.68	39.99	3,577,400	39.99
13-Oct-09	38.92	40.90	38.50	40.61	6,600,600	40.61
12-Oct-09	40.39	40.65	36.15	38.35	9,196,300	38.35
9-Oct-09	41.07	41.33	39.50	40.51	4,411,600	40.51
8-Oct-09	44.50	44.50	41.43	41.69	3,177,400	41.69
7-Oct-09	44.48	44.95	43.81	44.43	969,700	44.43
6-Oct-09	43.16	44.76	43.11	44.48	1,441,900	44.48
5-Oct-09	43.81	44.24	42.72	43.00	2,351,300	43.00
2-Oct-09	44.00	45.32	43.76	43.94	1,363,200	43.94
1-Oct-09	45.77	46.68	44.17	44.78	1,236,400	44.78
30-Sep-09	45.67	46.01	44.01	45.68	1,303,200	45.68
29-Sep-09	44.25	45.65	43.50	45.38	1,611,000	45.38
28-Sep-09	44.99	45.06	43.90	44.09	1,171,400	44.09
25-Sep-09	45.89	46.76	44.17	44.37	2,081,100	44.37
24-Sep-09	47.00	47.25	45.05	45.94	2,643,700	45.94
23-Sep-09	45.06	48.50	45.06	47.00	4,592,300	47.00
22-Sep-09	43.99	45.50	43.90	44.90	2,392,100	44.90
21-Sep-09	45.29	45.30	43.13	43.79	2,223,400	43.79
18-Sep-09	45.60	45.60	44.24	45.24	1,573,600	45.24
17-Sep-09	44.85	45.97	44.05	45.47	1,941,700	45.47
16-Sep-09	42.87	44.59	42.86	44.36	3,677,700	44.36
15-Sep-09	42.67	42.85	41.45	42.15	2,793,600	42.15
14-Sep-09	43.24	43.46	42.49	42.57	1,503,600	42.57
11-Sep-09	44.58	44.91	43.28	43.46	1,160,600	43.46
10-Sep-09	44.66	45.39	44.15	44.43	790,300	44.43
9-Sep-09	44.36	45.44	44.13	44.95	1,405,100	44.95
8-Sep-09	43.00	44.79	42.96	44.23	1,689,100	44.23
4-Sep-09	41.50	42.57	41.30	42.52	678,100	42.52
3-Sep-09	41.98	41.99	41.14	41.32	1,781,900	41.32
2-Sep-09	41.10	41.69	41.00	41.42	872,900	41.42
1-Sep-09	41.70	42.93	41.31	41.40	1,371,500	41.40
31-Aug-09	42.16	42.31	40.89	41.99	1,323,700	41.99
28-Aug-09	42.99	43.28	41.44	42.05	1,305,400	42.05
27-Aug-09	42.95	42.97	41.85	42.45	1,484,500	42.45
26-Aug-09	42.47	42.98	42.25	42.82	1,211,500	42.82
25-Aug-09	42.47	42.85	42.05	42.58	814,700	42.58
24-Aug-09	42.95	43.38	42.22	42.28	936,800	42.28
21-Aug-09	42.19	42.75	41.68	42.50	1,894,500	42.50
20-Aug-09	41.44	42.30	41.44	41.74	1,120,200	41.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions