ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Baidu.com SP ADR (NQ: BIDU )

97.20 -1.71 (-1.73%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 129.01 130.66 125.81 127.52 6,413,992 -3.21(-2.46%)
Jan 30, 2012 130.93 132.25 128.12 130.73 7,837,982 -0.63(-0.48%)
Jan 27, 2012 124.20 131.90 124.11 131.36 8,589,708 +7.46(+6.02%)
Jan 26, 2012 124.29 127.21 122.83 123.90 5,635,607 -1.13(-0.90%)
Jan 25, 2012 122.51 125.52 121.07 125.03 4,875,157 +3.28(+2.69%)
Jan 24, 2012 123.20 123.40 121.00 121.75 4,875,423 -2.18(-1.76%)
Jan 23, 2012 123.34 126.80 123.34 123.93 7,128,751 +1.13(+0.92%)
Jan 20, 2012 122.95 124.54 121.50 122.80 6,040,018 -0.82(-0.66%)
Jan 19, 2012 127.46 127.53 123.00 123.62 10,789,723 -2.45(-1.94%)
Jan 18, 2012 128.83 129.73 125.31 126.07 6,588,995 -2.78(-2.16%)
Jan 17, 2012 131.30 131.50 128.60 128.85 6,150,251 +1.44(+1.13%)
Jan 13, 2012 127.02 128.91 126.50 127.41 4,046,862 -0.89(-0.69%)
Jan 12, 2012 129.00 130.25 127.67 128.30 4,907,991 +0.11(+0.09%)
Jan 11, 2012 126.47 128.59 125.53 128.19 5,328,704 +1.31(+1.03%)
Jan 10, 2012 124.21 127.30 124.00 126.88 6,927,396 +6.77(+5.63%)
Jan 09, 2012 122.97 122.97 117.17 120.11 5,594,184 -0.98(-0.81%)
Jan 06, 2012 123.72 124.11 120.00 121.09 4,980,754 -2.18(-1.77%)
Jan 05, 2012 121.10 124.00 120.68 123.27 4,772,684 +1.28(+1.05%)
Jan 04, 2012 122.75 123.60 121.15 121.99 4,398,179 +5.52(+4.74%)
Dec 30, 2011 114.72 116.80 113.82 116.47 5,057,916 +1.75(+1.53%)
Dec 29, 2011 116.02 116.38 113.17 114.72 4,208,261 -1.78(-1.53%)
Dec 28, 2011 116.03 117.66 115.02 116.50 3,746,138 +0.25(+0.22%)
Dec 27, 2011 117.08 117.93 115.83 116.25 2,600,841 -1.56(-1.32%)
Dec 23, 2011 116.64 118.70 116.00 117.81 3,772,744 +4.84(+4.28%)
Dec 21, 2011 117.39 117.39 111.00 112.97 6,651,657 -5.43(-4.59%)
Dec 20, 2011 114.00 118.78 112.21 118.40 7,233,007 +6.95(+6.24%)
Dec 19, 2011 113.93 114.99 111.07 111.45 4,944,736 -3.07(-2.68%)
Dec 16, 2011 114.48 116.17 110.90 114.52 8,988,469 +0.18(+0.16%)
Dec 15, 2011 119.11 119.29 110.69 114.34 10,191,357 -3.63(-3.08%)
Dec 14, 2011 120.03 120.20 115.82 117.97 7,146,011 -4.25(-3.48%)
Dec 13, 2011 127.89 128.38 121.66 122.22 6,803,782 -5.43(-4.25%)
Dec 12, 2011 128.54 128.80 125.25 127.65 4,119,787 -2.87(-2.20%)
Dec 09, 2011 126.71 131.00 125.56 130.52 4,770,547 +3.89(+3.07%)
Dec 08, 2011 128.37 130.38 126.37 126.63 3,914,005 -2.70(-2.09%)
Dec 07, 2011 130.53 131.50 127.26 129.33 3,523,430 -1.92(-1.46%)
Dec 06, 2011 134.22 135.48 130.03 131.25 4,553,237 -3.38(-2.51%)
Dec 05, 2011 136.44 137.21 133.80 134.63 4,420,212 +0.54(+0.40%)
Dec 02, 2011 136.49 136.63 133.64 134.09 3,485,449 -0.74(-0.55%)
Dec 01, 2011 130.15 135.99 130.10 134.83 5,193,008 +3.84(+2.93%)
Nov 30, 2011 131.31 131.65 129.10 130.99 6,113,491 +6.07(+4.86%)
Nov 29, 2011 127.40 127.50 124.67 124.92 4,571,369 -1.89(-1.49%)
Nov 28, 2011 125.45 127.68 123.61 126.81 6,408,493 +6.90(+5.75%)
Nov 25, 2011 118.60 121.36 118.44 119.91 2,792,352 +0.36(+0.30%)
Nov 23, 2011 122.64 123.39 119.03 119.55 4,584,207 -4.73(-3.81%)
Nov 22, 2011 123.48 127.05 121.88 124.28 4,558,795 +0.11(+0.09%)
Nov 21, 2011 123.36 124.82 118.00 124.17 8,810,369 -2.76(-2.17%)
Nov 18, 2011 131.96 131.96 126.05 126.93 5,629,357 -4.17(-3.18%)
Nov 17, 2011 137.79 137.99 128.93 131.10 7,511,923 -7.00(-5.07%)
Nov 16, 2011 139.80 140.40 137.74 138.10 4,085,796 -2.64(-1.88%)
Nov 15, 2011 138.02 141.35 137.64 140.74 5,224,893 +1.86(+1.34%)
Nov 14, 2011 137.00 140.20 136.50 138.88 3,387,159 +1.12(+0.81%)
Nov 11, 2011 137.39 138.22 135.00 137.76 3,593,442 +2.08(+1.53%)
Nov 10, 2011 138.18 138.64 133.60 135.68 4,301,902 -0.49(-0.36%)
Nov 09, 2011 139.50 140.25 135.73 136.17 5,553,326 -5.77(-4.07%)
Nov 08, 2011 141.60 142.72 138.60 141.94 4,848,530 +1.16(+0.82%)
Nov 07, 2011 142.66 143.89 139.60 140.78 4,212,332 -2.40(-1.68%)
Nov 04, 2011 142.94 143.60 138.95 143.18 4,675,321 -0.32(-0.22%)
Nov 03, 2011 142.82 144.94 140.00 143.50 6,295,832 +2.95(+2.10%)
Nov 02, 2011 139.80 141.88 139.33 140.55 6,812,276 +5.50(+4.07%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.