Netflix (NQ: NFLX )

545.37 USD -3.85 (-0.70%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 50.51 50.57 49.43 49.51 6,702,255 -0.65(-1.30%)
Nov 26, 2014 50.15 50.17 50.17 50.17 70,442,400 +0.31(+0.62%)
Nov 25, 2014 50.15 50.35 49.14 49.86 28,095,305 -1.07(-2.10%)
Nov 24, 2014 51.51 51.92 50.77 50.92 17,860,318 -0.54(-1.06%)
Nov 21, 2014 53.21 53.32 51.36 51.47 17,877,783 -1.12(-2.14%)
Nov 20, 2014 51.87 53.32 51.57 52.59 15,418,956 +0.72(+1.39%)
Nov 19, 2014 54.74 55.29 51.81 51.87 24,498,222 -2.56(-4.71%)
Nov 18, 2014 54.43 54.99 54.36 54.43 7,915,537 -0.02(-0.03%)
Nov 17, 2014 55.05 55.64 54.39 54.45 9,223,543 -0.70(-1.27%)
Nov 14, 2014 54.20 55.32 54.08 55.15 10,988,621 +0.95(+1.75%)
Nov 13, 2014 54.92 55.01 53.93 54.20 10,487,344 -0.64(-1.16%)
Nov 12, 2014 54.45 55.14 53.86 54.84 10,955,714 +0.19(+0.34%)
Nov 11, 2014 55.32 56.30 54.54 54.65 14,838,817 -0.67(-1.22%)
Nov 10, 2014 54.71 55.64 54.14 55.32 9,708,391 +0.44(+0.81%)
Nov 07, 2014 54.78 55.04 54.19 54.88 9,303,980 +0.12(+0.22%)
Nov 06, 2014 54.00 55.05 53.91 54.76 9,989,441 +0.42(+0.77%)
Nov 05, 2014 55.09 55.41 53.77 54.34 13,630,701 -0.34(-0.63%)
Nov 04, 2014 55.27 55.32 54.11 54.68 11,378,129 -0.80(-1.45%)
Nov 03, 2014 56.18 56.50 55.02 55.49 17,579,814 -0.62(-1.11%)
Oct 31, 2014 54.91 56.25 54.86 56.11 20,486,739 +1.97(+3.63%)
Oct 30, 2014 53.93 54.62 53.51 54.14 10,591,805 +0.13(+0.24%)
Oct 29, 2014 55.17 55.24 53.97 54.01 12,521,516 -1.16(-2.10%)
Oct 28, 2014 54.25 55.27 54.05 55.17 11,747,547 +0.97(+1.80%)
Oct 27, 2014 54.84 55.00 53.81 54.20 14,946,477 -0.80(-1.46%)
Oct 24, 2014 54.65 55.29 54.40 55.00 14,662,830 +0.28(+0.52%)
Oct 23, 2014 54.36 55.11 54.04 54.72 19,922,252 +1.20(+2.24%)
Oct 22, 2014 52.71 54.57 51.89 53.52 32,168,514 +1.24(+2.37%)
Oct 21, 2014 51.75 52.40 50.78 52.28 19,390,651 +0.97(+1.88%)
Oct 20, 2014 50.86 52.74 50.79 51.32 33,536,398 +0.30(+0.60%)
Oct 17, 2014 51.40 51.44 48.79 51.01 79,185,463 -0.66(-1.27%)
Oct 16, 2014 47.53 52.31 47.29 51.67 92,269,023 -12.41(-19.37%)
Oct 15, 2014 63.50 64.43 62.16 64.08 59,473,211 -0.08(-0.12%)
Oct 14, 2014 63.64 64.57 62.59 64.16 16,753,730 +1.51(+2.40%)
Oct 13, 2014 64.46 64.64 62.14 62.65 20,224,806 -1.93(-2.99%)
Oct 10, 2014 65.69 66.41 64.49 64.58 19,122,845 -1.36(-2.07%)
Oct 09, 2014 66.66 66.86 65.65 65.95 14,931,945 -0.75(-1.12%)
Oct 08, 2014 65.24 66.80 64.48 66.69 14,341,614 +1.52(+2.33%)
Oct 07, 2014 65.87 66.61 65.14 65.18 13,759,102 -1.03(-1.56%)
Oct 06, 2014 66.00 66.74 65.86 66.21 13,711,138 +0.56(+0.86%)
Oct 03, 2014 64.74 65.80 64.64 65.65 15,292,396 +1.37(+2.12%)
Oct 02, 2014 62.70 64.36 62.55 64.28 18,453,190 +1.60(+2.55%)
Oct 01, 2014 64.10 64.29 62.47 62.69 15,416,695 -1.77(-2.74%)
Sep 30, 2014 64.61 65.31 64.26 64.45 12,476,737 +0.23(+0.36%)
Sep 29, 2014 63.44 64.36 63.15 64.22 9,517,179 +0.12(+0.18%)
Sep 26, 2014 63.57 64.38 63.41 64.11 10,404,695 +0.75(+1.19%)
Sep 25, 2014 64.27 64.62 63.20 63.36 9,843,673 -1.01(-1.57%)
Sep 24, 2014 63.49 64.52 63.22 64.37 9,553,698 +0.95(+1.50%)
Sep 23, 2014 63.03 64.00 62.93 63.41 11,471,635 +0.16(+0.25%)
Sep 22, 2014 65.18 65.28 62.70 63.25 16,171,659 -2.11(-3.22%)
Sep 19, 2014 65.86 65.90 64.88 65.36 11,962,755 -0.21(-0.32%)
Sep 18, 2014 65.35 65.91 64.76 65.57 10,630,333 +0.64(+0.99%)
Sep 17, 2014 65.27 65.55 64.47 64.93 12,133,345 -0.34(-0.52%)
Sep 16, 2014 64.06 65.45 63.66 65.27 26,839,708 -0.12(-0.18%)
Sep 15, 2014 68.22 68.22 65.26 65.39 20,572,727 -2.69(-3.95%)
Sep 12, 2014 69.09 69.27 68.02 68.08 13,432,153 -0.72(-1.04%)
Sep 11, 2014 68.94 69.19 68.52 68.79 7,865,130 -0.40(-0.58%)
Sep 10, 2014 68.60 69.25 68.15 69.20 9,105,096 +0.77(+1.12%)
Sep 09, 2014 69.47 69.90 68.06 68.43 19,751,466 -0.05(-0.07%)
Sep 08, 2014 67.77 68.66 67.74 68.48 7,670,362 +0.52(+0.77%)
Sep 05, 2014 67.60 68.19 67.17 67.95 11,953,340 +0.43(+0.64%)
Sep 04, 2014 68.44 68.70 67.45 67.52 11,959,129 -0.67(-0.99%)
Sep 03, 2014 68.65 69.66 68.08 68.20 16,226,098 +0.11(+0.17%)
Sep 02, 2014 68.36 68.40 67.80 68.09 8,817,473 -0.15(-0.22%)
Aug 29, 2014 68.12 68.23 68.23 68.23 68,869,500 +0.35(+0.51%)
Aug 28, 2014 67.52 68.21 67.26 67.89 7,585,977 +0.07(+0.11%)
Aug 27, 2014 68.49 68.57 67.66 67.81 10,394,559 -0.67(-0.97%)
Aug 26, 2014 68.36 68.84 67.79 68.48 10,156,454 -0.22(-0.33%)
Aug 25, 2014 68.79 69.33 68.29 68.70 13,494,313 +0.25(+0.36%)
Aug 22, 2014 67.28 68.51 67.15 68.46 13,746,516 +1.02(+1.51%)
Aug 21, 2014 67.33 68.02 66.81 67.44 11,747,015 -0.02(-0.03%)
Aug 20, 2014 66.71 67.68 66.60 67.46 12,165,601 +0.58(+0.86%)
Aug 19, 2014 66.73 67.21 66.06 66.88 10,902,598 +0.31(+0.46%)
Aug 18, 2014 66.01 67.07 65.89 66.57 13,518,561 +0.99(+1.51%)
Aug 15, 2014 64.50 66.00 64.09 65.58 22,053,577 +1.17(+1.82%)
Aug 14, 2014 64.60 65.00 64.03 64.41 6,665,393 -0.09(-0.15%)
Aug 13, 2014 64.09 64.89 63.83 64.50 9,058,063 +0.73(+1.15%)
Aug 12, 2014 64.48 64.71 63.34 63.77 10,847,424 -0.73(-1.14%)
Aug 11, 2014 64.17 65.38 64.10 64.51 13,253,254 +0.81(+1.28%)
Aug 08, 2014 64.31 64.42 63.15 63.69 15,506,120 -0.55(-0.85%)
Aug 07, 2014 62.19 64.28 62.08 64.24 27,322,575 +2.77(+4.50%)
Aug 06, 2014 60.14 62.13 60.08 61.47 15,836,079 +1.06(+1.76%)
Aug 05, 2014 60.19 61.14 60.04 60.41 10,660,923 +0.02(+0.04%)
Aug 04, 2014 61.03 61.43 60.11 60.39 10,669,106 -0.39(-0.63%)
Aug 01, 2014 60.25 61.10 58.93 60.77 18,949,987 +0.38(+0.63%)
Jul 31, 2014 61.47 61.85 60.18 60.39 13,805,113 -1.66(-2.68%)
Jul 30, 2014 60.68 62.18 60.62 62.05 15,271,151 +1.44(+2.38%)
Jul 29, 2014 60.46 61.20 60.46 60.61 9,286,039 -0.05(-0.09%)
Jul 28, 2014 60.32 60.84 59.79 60.67 11,960,900 +0.40(+0.66%)
Jul 25, 2014 60.71 61.17 60.06 60.27 11,616,017 -0.50(-0.83%)
Jul 24, 2014 61.35 61.46 59.86 60.77 18,636,534 -0.36(-0.59%)
Jul 23, 2014 61.49 62.20 60.93 61.13 17,238,102 -0.46(-0.74%)
Jul 22, 2014 63.28 63.52 60.72 61.58 57,148,861 -2.98(-4.62%)
Jul 21, 2014 64.53 65.36 63.95 64.56 32,752,664 +1.11(+1.75%)
Jul 18, 2014 62.97 63.47 62.25 63.45 11,772,201 +0.69(+1.09%)
Jul 17, 2014 63.33 64.12 62.61 62.77 13,249,516 -0.73(-1.14%)
Jul 16, 2014 64.87 65.10 63.34 63.49 13,408,437 -0.66(-1.04%)
Jul 15, 2014 64.38 64.48 63.18 64.16 13,492,220 -0.50(-0.77%)
Jul 14, 2014 63.33 65.07 62.71 64.65 17,428,103 +1.80(+2.87%)
Jul 11, 2014 63.07 63.45 62.45 62.85 14,237,132 +0.20(+0.32%)
Jul 10, 2014 62.06 63.46 61.17 62.65 24,372,320 -0.64(-1.00%)
Jul 09, 2014 63.74 64.19 62.82 63.29 20,989,850 -0.29(-0.46%)
Jul 08, 2014 65.66 65.86 62.75 63.58 26,166,441 -2.22(-3.38%)
Jul 07, 2014 67.44 67.46 65.71 65.80 18,258,695 -1.68(-2.48%)
Jul 03, 2014 67.17 67.48 67.48 67.48 79,517,200 +0.80(+1.20%)
Jul 02, 2014 67.64 67.98 66.58 66.68 17,299,037 -0.91(-1.34%)
Jul 01, 2014 65.18 67.67 65.04 67.59 37,984,709 +4.64(+7.38%)
Jun 30, 2014 63.27 63.84 62.81 62.94 10,582,348 -0.21(-0.33%)
Jun 27, 2014 62.62 63.31 62.49 63.15 15,589,511 +0.35(+0.56%)
Jun 26, 2014 62.97 63.16 62.39 62.80 14,234,906 -0.66(-1.04%)
Jun 25, 2014 62.14 63.54 61.90 63.46 15,724,366 +1.12(+1.80%)
Jun 24, 2014 62.58 64.28 62.21 62.34 20,357,204 -0.45(-0.72%)
Jun 23, 2014 62.77 63.12 62.22 62.79 10,642,639 -0.09(-0.15%)
Jun 20, 2014 63.03 63.27 62.14 62.88 13,247,787 -0.17(-0.27%)
Jun 19, 2014 64.20 64.21 62.58 63.06 17,306,184 -1.04(-1.62%)
Jun 18, 2014 63.38 64.40 62.89 64.10 18,748,065 +0.72(+1.13%)
Jun 17, 2014 62.58 64.01 62.54 63.38 28,970,900 +1.91(+3.11%)
Jun 16, 2014 60.93 61.60 60.49 61.47 12,495,560 +0.36(+0.60%)
Jun 13, 2014 60.43 61.13 59.60 61.10 15,789,697 +0.75(+1.25%)
Jun 12, 2014 61.30 61.46 60.07 60.35 15,788,507 -1.08(-1.76%)
Jun 11, 2014 60.75 61.80 60.71 61.43 13,731,767 +0.24(+0.40%)
Jun 10, 2014 60.79 62.29 60.72 61.18 22,896,874 -0.26(-0.43%)
Jun 06, 2014 61.43 62.13 61.19 61.45 15,734,915 +0.25(+0.42%)
Jun 05, 2014 60.54 61.34 59.80 61.19 18,250,134 +0.73(+1.21%)
Jun 04, 2014 59.54 60.64 59.04 60.46 17,410,225 +0.81(+1.35%)
Jun 03, 2014 60.00 60.80 59.58 59.65 17,123,897 -0.64(-1.06%)
Jun 02, 2014 59.93 60.42 58.93 60.29 20,447,126 +0.60(+1.01%)
May 30, 2014 59.31 60.25 58.80 59.69 29,254,967 +0.38(+0.63%)
May 29, 2014 57.63 59.43 57.08 59.31 22,792,490 +1.99(+3.48%)
May 28, 2014 56.74 57.89 56.21 57.32 19,858,923 +0.35(+0.61%)
May 27, 2014 57.43 57.46 56.16 56.97 26,711,412 -0.51(-0.88%)
May 23, 2014 55.95 57.48 57.48 57.48 154,854,700 +1.27(+2.27%)
May 22, 2014 55.84 56.79 55.36 56.20 27,575,331 +0.40(+0.72%)
May 21, 2014 53.59 55.81 53.34 55.80 39,897,270 +2.70(+5.09%)
May 20, 2014 52.14 53.24 51.77 53.10 28,789,068 +1.02(+1.97%)
May 19, 2014 49.57 52.46 49.51 52.07 25,388,111 +2.09(+4.18%)
May 16, 2014 49.35 50.00 48.55 49.98 19,077,779 +0.81(+1.65%)
May 15, 2014 50.12 50.26 48.48 49.17 23,358,363 -1.10(-2.19%)
May 14, 2014 49.58 50.63 49.44 50.27 19,883,619 +0.68(+1.37%)
May 13, 2014 49.21 50.61 48.68 49.59 20,781,509 +0.24(+0.49%)
May 12, 2014 47.27 49.36 47.22 49.35 21,356,328 +2.41(+5.14%)
May 09, 2014 46.01 47.13 45.34 46.94 17,968,643 +0.98(+2.14%)
May 08, 2014 45.31 47.39 44.91 45.95 21,150,339 +0.16(+0.35%)
May 07, 2014 46.59 46.83 45.03 45.79 25,462,598 -0.81(-1.73%)
May 06, 2014 49.10 49.67 46.52 46.60 22,638,777 -2.60(-5.28%)
May 05, 2014 48.30 49.35 48.01 49.20 20,312,768 +0.53(+1.09%)
May 02, 2014 48.22 49.13 47.72 48.66 26,230,295 +0.59(+1.23%)
May 01, 2014 46.29 49.38 46.15 48.07 36,962,541 +2.07(+4.50%)
Apr 30, 2014 45.42 46.06 44.32 46.01 23,576,280 +0.31(+0.68%)
Apr 29, 2014 44.61 46.38 44.58 45.70 23,115,309 +0.81(+1.80%)
Apr 28, 2014 45.44 45.84 42.79 44.89 47,079,228 -1.12(-2.44%)
Apr 25, 2014 48.21 48.77 46.00 46.01 33,113,493 -3.14(-6.39%)
Apr 24, 2014 50.36 50.84 47.83 49.15 30,602,502 -1.35(-2.67%)
Apr 23, 2014 51.82 52.50 50.43 50.50 40,146,834 -2.77(-5.20%)
Apr 22, 2014 53.80 54.41 52.12 53.27 64,514,051 +3.49(+7.00%)
Apr 21, 2014 49.90 49.91 48.33 49.78 45,381,721 +0.39(+0.80%)
Apr 17, 2014 48.11 49.39 49.39 49.39 224,812,000 +2.05(+4.32%)
Apr 16, 2014 47.29 47.71 46.19 47.34 16,095,940 +0.73(+1.58%)
Apr 15, 2014 47.01 47.37 44.59 46.61 30,796,171 -0.76(-1.60%)
Apr 14, 2014 47.56 47.86 46.51 47.37 17,952,403 +0.70(+1.49%)
Apr 11, 2014 47.26 47.83 46.23 46.67 30,165,856 -1.15(-2.40%)
Apr 10, 2014 50.64 51.07 47.72 47.82 24,786,132 -2.61(-5.18%)
Apr 09, 2014 50.15 50.56 49.02 50.43 20,499,290 +0.59(+1.19%)
Apr 08, 2014 48.58 50.11 48.34 49.84 25,751,292 +1.56(+3.22%)
Apr 07, 2014 48.64 49.74 47.30 48.29 36,974,413 +0.10(+0.20%)
Apr 04, 2014 50.78 50.86 47.98 48.19 34,990,256 -2.48(-4.90%)
Apr 03, 2014 51.62 52.16 50.01 50.67 21,974,190 -1.17(-2.26%)
Apr 02, 2014 52.24 53.01 51.19 51.84 24,171,819 -0.26(-0.50%)
Apr 01, 2014 50.25 52.18 50.25 52.10 21,300,139 +1.81(+3.60%)
Mar 31, 2014 51.64 52.41 50.09 50.29 22,042,356 -0.98(-1.91%)
Mar 28, 2014 51.46 52.71 50.82 51.27 24,699,353 -0.76(-1.46%)
Mar 27, 2014 53.00 53.98 51.65 52.03 28,184,611 -1.16(-2.18%)
Mar 26, 2014 53.29 53.92 52.37 53.18 27,132,147 +0.21(+0.39%)
Mar 25, 2014 54.14 54.99 52.25 52.98 30,338,812 -1.15(-2.13%)
Mar 24, 2014 57.93 58.06 52.66 54.13 42,223,237 -3.87(-6.67%)
Mar 21, 2014 60.87 61.19 57.96 58.00 26,799,059 -2.61(-4.31%)
Mar 20, 2014 59.95 61.74 59.93 60.61 14,463,960 +0.60(+1.00%)
Mar 19, 2014 59.98 60.78 59.58 60.01 10,523,807 -0.02(-0.04%)
Mar 18, 2014 60.34 60.89 59.50 60.04 14,695,716 -0.35(-0.58%)
Mar 17, 2014 61.17 61.54 60.33 60.39 10,688,587 -0.25(-0.42%)
Mar 14, 2014 61.10 62.14 60.43 60.64 15,005,844 -0.80(-1.30%)
Mar 13, 2014 62.82 62.90 61.18 61.44 11,350,206 -0.93(-1.49%)
Mar 12, 2014 61.95 62.79 61.40 62.37 12,108,761 -0.13(-0.21%)
Mar 11, 2014 63.23 63.81 62.24 62.50 10,315,242 -0.35(-0.56%)
Mar 10, 2014 64.07 64.11 61.73 62.85 15,430,758 -1.20(-1.88%)
Mar 07, 2014 64.87 64.93 63.64 64.05 11,574,437 -0.31(-0.48%)
Mar 06, 2014 64.99 65.43 64.14 64.36 11,803,155 -0.43(-0.66%)
Mar 05, 2014 64.86 65.26 64.56 64.79 10,822,252 -0.21(-0.33%)
Mar 04, 2014 64.42 65.00 63.66 65.00 12,368,524 +1.34(+2.11%)
Mar 03, 2014 63.03 63.68 62.59 63.66 13,517,770 -0.01(-0.01%)
Feb 28, 2014 64.73 64.89 63.00 63.66 15,774,983 -0.94(-1.46%)
Feb 27, 2014 63.98 64.88 63.98 64.60 10,276,154 +0.49(+0.77%)
Feb 26, 2014 65.13 65.14 63.71 64.11 14,996,499 -0.61(-0.94%)
Feb 25, 2014 64.29 65.40 63.57 64.72 18,677,414 +0.86(+1.35%)
Feb 24, 2014 62.14 64.24 61.43 63.86 26,025,685 +2.11(+3.42%)
Feb 21, 2014 62.67 62.67 61.38 61.75 13,523,055 -0.39(-0.63%)
Feb 20, 2014 61.48 62.54 61.31 62.14 11,955,335 +0.96(+1.57%)
Feb 19, 2014 61.67 62.32 61.14 61.18 16,007,488 -1.23(-1.97%)
Feb 18, 2014 62.42 63.03 61.14 62.41 15,502,438 +0.19(+0.31%)
Feb 14, 2014 62.44 62.22 62.22 62.22 83,897,800 -0.15(-0.24%)
Feb 13, 2014 60.81 62.78 60.71 62.36 18,696,083 +1.09(+1.78%)
Feb 12, 2014 62.11 62.13 61.04 61.28 15,670,032 -0.72(-1.17%)
Feb 11, 2014 61.42 62.25 60.79 62.00 13,656,104 +0.51(+0.82%)
Feb 10, 2014 61.35 61.77 60.61 61.49 13,803,321 +0.07(+0.11%)
Feb 07, 2014 59.06 61.50 58.65 61.43 33,050,829 +3.15(+5.41%)
Feb 06, 2014 58.06 58.70 57.20 58.27 12,802,650 +0.50(+0.86%)
Feb 05, 2014 57.59 58.25 56.86 57.77 16,748,907 -0.21(-0.37%)
Feb 04, 2014 57.92 58.36 56.72 57.99 18,061,568 +0.22(+0.38%)
Feb 03, 2014 58.84 58.88 57.24 57.77 20,129,130 -0.71(-1.21%)
Jan 31, 2014 57.47 58.91 57.47 58.48 23,646,686 +0.67(+1.15%)
Jan 30, 2014 58.16 58.46 57.36 57.81 18,279,646 +0.61(+1.06%)
Jan 29, 2014 57.59 58.19 56.86 57.20 28,890,540 -0.91(-1.56%)
Jan 28, 2014 54.47 58.20 54.39 58.11 43,380,736 +3.65(+6.70%)
Jan 27, 2014 55.34 55.93 52.94 54.46 32,460,533 -0.69(-1.26%)
Jan 24, 2014 54.81 55.81 54.77 55.15 35,713,125 -0.38(-0.68%)
Jan 23, 2014 55.34 56.52 53.93 55.53 91,236,593 +7.86(+16.48%)
Jan 22, 2014 47.07 47.78 46.76 47.68 45,921,876 +0.72(+1.53%)
Jan 21, 2014 47.46 47.50 45.75 46.96 25,193,511 -0.19(-0.40%)
Jan 17, 2014 47.44 47.15 47.15 47.15 114,919,700 -0.23(-0.49%)
Jan 16, 2014 46.92 47.70 46.00 47.38 21,134,610 +0.19(+0.39%)
Jan 15, 2014 48.28 48.37 45.58 47.20 40,342,029 -1.08(-2.24%)
Jan 14, 2014 48.78 48.80 47.51 48.28 19,735,331 +0.16(+0.34%)
Jan 13, 2014 47.30 49.81 47.30 48.12 27,227,641 +0.67(+1.41%)
Jan 10, 2014 48.30 48.38 47.22 47.45 16,249,758 -0.70(-1.46%)
Jan 09, 2014 48.82 49.14 47.86 48.15 17,005,814 -0.56(-1.16%)
Jan 08, 2014 48.10 49.43 48.07 48.71 19,972,540 +0.21(+0.44%)
Jan 07, 2014 49.68 49.70 48.15 48.50 36,140,783 -2.87(-5.58%)
Jan 06, 2014 51.89 52.04 50.48 51.37 15,496,600 -0.50(-0.97%)
Jan 03, 2014 52.00 52.50 51.84 51.87 10,818,885 +0.04(+0.08%)
Jan 02, 2014 52.40 52.51 51.54 51.83 12,323,388 -0.76(-1.45%)
Dec 31, 2013 52.21 52.60 52.60 52.60 73,617,600 +0.17(+0.32%)
Dec 30, 2013 52.52 52.79 51.29 52.43 15,008,532 -0.07(-0.14%)
Dec 27, 2013 53.87 54.11 52.26 52.50 16,954,049 -1.35(-2.50%)
Dec 26, 2013 54.02 54.42 53.69 53.85 12,264,140 -0.21(-0.39%)
Dec 24, 2013 54.39 54.85 53.93 54.06 5,577,845 -0.31(-0.58%)
Dec 23, 2013 54.10 54.78 53.80 54.37 12,618,333 +0.70(+1.31%)
Dec 20, 2013 53.80 54.24 53.48 53.67 18,822,132 -0.15(-0.28%)
Dec 19, 2013 53.46 54.27 53.34 53.82 13,844,894 +0.07(+0.13%)
Dec 18, 2013 53.39 53.86 52.36 53.75 19,851,825 +0.20(+0.37%)
Dec 17, 2013 52.39 53.96 52.32 53.55 18,432,337 +1.22(+2.34%)
Dec 16, 2013 52.81 53.00 52.04 52.33 13,910,995 -0.38(-0.72%)
Dec 13, 2013 53.71 53.86 52.69 52.71 17,876,628 -0.62(-1.17%)
Dec 12, 2013 51.95 53.55 51.94 53.33 21,266,343 +1.34(+2.57%)
Dec 11, 2013 52.05 53.02 51.75 52.00 20,079,353 +0.13(+0.24%)
Dec 10, 2013 50.64 52.06 50.47 51.87 14,078,596 +1.06(+2.09%)
Dec 09, 2013 50.74 51.41 50.52 50.81 11,716,705 +0.18(+0.35%)
Dec 06, 2013 51.58 51.62 50.29 50.63 0 -0.52(-1.01%)
Dec 05, 2013 51.11 51.59 50.48 51.15 13,700,666 +0.26(+0.50%)
Dec 04, 2013 51.51 52.66 50.89 50.90 0 -0.95(-1.84%)
Dec 03, 2013 51.70 51.94 50.93 51.85 13,391,735 -0.14(-0.27%)
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.