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 )

95.34 -0.55 (-0.57%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 131.51 131.56 129.00 129.26 5,578,291 -0.21(-0.16%)
May 23, 2011 130.50 131.13 128.71 129.47 8,093,405 -5.22(-3.88%)
May 20, 2011 135.57 136.33 133.85 134.69 5,854,374 -1.19(-0.88%)
May 19, 2011 132.55 136.25 132.14 135.88 7,789,285 +4.04(+3.06%)
May 18, 2011 132.88 133.71 131.33 131.84 6,454,236 +0.03(+0.02%)
May 17, 2011 127.87 131.95 124.66 131.81 13,981,371 +4.04(+3.16%)
May 16, 2011 129.07 135.50 127.36 127.77 12,898,561 -3.51(-2.67%)
May 13, 2011 137.15 137.39 131.02 131.28 13,656,170 -6.92(-5.01%)
May 12, 2011 137.71 139.27 135.65 138.20 6,911,756 -0.70(-0.50%)
May 11, 2011 142.00 142.56 137.60 138.90 6,229,819 -3.34(-2.35%)
May 10, 2011 143.42 143.69 140.57 142.24 5,423,292 -0.38(-0.27%)
May 09, 2011 142.26 143.33 139.61 142.62 4,636,280 +1.36(+0.96%)
May 06, 2011 142.50 143.51 140.55 141.26 6,630,308 +1.07(+0.76%)
May 05, 2011 137.20 142.48 136.51 140.19 7,572,449 +1.18(+0.85%)
May 04, 2011 138.76 141.85 134.28 139.01 13,973,876 -0.83(-0.59%)
May 03, 2011 147.83 148.40 136.50 139.84 15,586,088 -7.63(-5.17%)
May 02, 2011 148.15 150.50 147.11 147.47 5,956,245 -1.05(-0.71%)
Apr 29, 2011 147.80 150.89 147.20 148.52 8,931,792 +0.27(+0.18%)
Apr 28, 2011 151.47 156.04 146.35 148.25 17,175,444 -2.86(-1.89%)
Apr 27, 2011 153.60 153.67 146.18 151.11 11,986,196 -1.26(-0.83%)
Apr 26, 2011 152.95 154.89 149.67 152.37 8,679,692 +0.41(+0.27%)
Apr 25, 2011 150.32 152.58 148.69 151.96 6,283,138 +3.31(+2.23%)
Apr 21, 2011 148.36 150.55 147.21 148.65 5,925,468 -0.66(-0.44%)
Apr 20, 2011 152.70 154.00 148.45 149.31 7,645,659 -0.59(-0.39%)
Apr 19, 2011 146.25 150.00 145.66 149.90 9,663,047 +4.01(+2.75%)
Apr 18, 2011 145.19 145.95 141.16 145.89 8,010,100 -0.92(-0.63%)
Apr 15, 2011 146.81 147.30 144.52 146.81 5,679,247 -0.20(-0.14%)
Apr 14, 2011 145.62 147.25 144.68 147.01 7,437,201 +1.32(+0.91%)
Apr 13, 2011 143.34 146.23 142.21 145.69 9,389,204 +4.98(+3.54%)
Apr 12, 2011 145.28 145.28 140.08 140.71 9,144,667 -4.97(-3.41%)
Apr 11, 2011 147.41 148.92 143.50 145.68 16,613,635 +3.80(+2.68%)
Apr 08, 2011 140.10 142.50 139.65 141.88 7,838,405 +2.78(+2.00%)
Apr 07, 2011 137.38 139.21 136.20 139.10 6,090,106 +1.85(+1.35%)
Apr 06, 2011 142.17 142.95 136.02 137.25 8,908,058 -4.40(-3.11%)
Apr 05, 2011 143.20 143.48 140.30 141.65 5,822,345 -1.46(-1.02%)
Apr 04, 2011 140.00 143.11 138.90 143.11 8,106,448 +4.28(+3.08%)
Apr 01, 2011 138.45 139.44 137.30 138.83 7,247,588 +1.02(+0.74%)
Mar 31, 2011 136.23 137.89 135.50 137.81 4,945,670 +1.43(+1.05%)
Mar 30, 2011 136.38 138.53 135.50 136.38 7,553,006 +0.38(+0.28%)
Mar 29, 2011 133.12 136.24 132.80 136.00 5,230,612 +2.33(+1.74%)
Mar 28, 2011 136.13 136.30 133.40 133.67 6,488,874 -1.25(-0.93%)
Mar 25, 2011 134.33 136.49 134.00 134.92 9,328,600 +1.44(+1.08%)
Mar 24, 2011 134.49 135.00 130.81 133.47 9,863,515 +0.89(+0.68%)
Mar 23, 2011 126.91 133.97 126.01 132.58 13,585,615 +5.49(+4.32%)
Mar 22, 2011 124.44 127.33 123.68 127.09 6,786,579 +3.09(+2.49%)
Mar 21, 2011 123.60 124.88 121.85 124.00 5,748,540 +3.50(+2.90%)
Mar 18, 2011 122.37 123.30 120.50 120.50 6,063,954 -1.14(-0.94%)
Mar 17, 2011 122.51 123.95 120.88 121.64 6,143,194 +1.08(+0.90%)
Mar 16, 2011 123.02 125.09 119.41 120.56 8,211,716 -1.67(-1.37%)
Mar 15, 2011 119.00 123.27 118.00 122.23 6,399,101 -1.83(-1.48%)
Mar 14, 2011 124.10 125.40 121.85 124.06 6,217,405 -0.90(-0.72%)
Mar 11, 2011 119.56 125.30 119.25 124.96 6,859,285 +4.09(+3.38%)
Mar 10, 2011 117.99 121.50 117.10 120.87 6,268,382 +1.12(+0.94%)
Mar 09, 2011 120.12 120.61 118.30 119.75 4,000,764 -0.43(-0.36%)
Mar 08, 2011 119.98 121.60 118.25 120.18 3,473,378 +0.00(+0.00%)
Mar 07, 2011 123.10 123.23 117.81 120.18 5,136,834 -2.16(-1.77%)
Mar 04, 2011 122.50 123.58 121.70 122.34 4,483,294 +0.49(+0.40%)
Mar 03, 2011 121.80 122.14 120.22 121.85 4,039,363 +2.36(+1.98%)
Mar 02, 2011 117.21 120.23 117.21 119.49 3,717,857 +1.66(+1.41%)
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.