Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

617.28 +3.59 (+0.58%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 18, 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 (%)
May 30, 2008 4.351 4.409 4.301 4.337 8,870,603 +0.00(+0.03%)
May 29, 2008 4.320 4.446 4.259 4.336 15,862,034 -0.11(-2.47%)
May 28, 2008 4.574 4.629 4.421 4.446 13,041,979 -0.13(-2.84%)
May 27, 2008 4.460 4.576 4.431 4.576 5,601,539 +0.12(+2.63%)
May 26, 2008 4.507 4.521 4.303 4.459 9,689,183 +0.00(+0.00%)
May 23, 2008 4.507 4.521 4.303 4.459 9,688,483 -0.07(-1.58%)
May 22, 2008 4.509 4.544 4.407 4.530 9,313,388 +0.00(+0.06%)
May 21, 2008 4.597 4.643 4.506 4.527 13,125,706 +0.01(+0.19%)
May 20, 2008 4.696 4.907 4.472 4.519 31,366,186 +0.09(+2.10%)
May 19, 2008 4.506 4.636 4.380 4.426 8,921,745 -0.10(-2.15%)
May 16, 2008 4.313 4.560 4.287 4.523 14,801,317 +0.25(+5.78%)
May 15, 2008 4.319 4.353 4.223 4.276 15,273,145 -0.07(-1.55%)
May 14, 2008 4.380 4.443 4.321 4.343 7,685,775 -0.04(-0.85%)
May 13, 2008 4.376 4.403 4.299 4.380 6,390,929 -0.01(-0.16%)
May 12, 2008 4.386 4.530 4.357 4.387 10,578,757 -0.00(-0.03%)
May 09, 2008 4.287 4.391 4.286 4.389 4,893,959 +0.08(+1.89%)
May 08, 2008 4.330 4.399 4.247 4.307 9,996,707 -0.00(-0.03%)
May 07, 2008 4.386 4.456 4.286 4.309 6,707,182 -0.11(-2.52%)
May 06, 2008 4.414 4.431 4.351 4.420 4,996,586 -0.01(-0.19%)
May 05, 2008 4.464 4.526 4.371 4.429 8,321,137 -0.01(-0.32%)
May 02, 2008 4.437 4.493 4.374 4.443 7,703,380 +0.01(+0.32%)
May 01, 2008 4.524 4.569 4.334 4.429 17,323,480 -0.14(-3.06%)
Apr 30, 2008 4.574 4.631 4.456 4.569 10,903,480 -0.03(-0.62%)
Apr 29, 2008 4.664 4.706 4.550 4.597 7,232,833 -0.13(-2.66%)
Apr 28, 2008 4.740 4.793 4.657 4.723 10,395,574 -0.13(-2.65%)
Apr 25, 2008 4.739 4.857 4.714 4.851 10,158,764 +0.13(+2.85%)
Apr 24, 2008 4.437 4.750 4.430 4.717 13,807,037 +0.25(+5.63%)
Apr 23, 2008 4.303 4.500 4.243 4.466 20,147,182 +0.18(+4.20%)
Apr 22, 2008 4.816 4.821 4.207 4.286 73,237,952 -1.33(-23.70%)
Apr 21, 2008 5.509 5.804 5.509 5.617 155,207,488 +0.11(+1.97%)
Apr 18, 2008 5.819 5.843 5.473 5.509 14,841,000 -0.31(-5.26%)
Apr 17, 2008 5.557 5.840 5.486 5.814 23,908,338 +0.25(+4.44%)
Apr 16, 2008 5.261 5.587 5.217 5.567 15,434,068 +0.36(+6.83%)
Apr 15, 2008 5.143 5.211 5.080 5.211 5,720,854 +0.10(+1.96%)
Apr 14, 2008 5.143 5.199 5.064 5.111 6,810,495 +0.04(+0.76%)
Apr 11, 2008 5.059 5.220 5.016 5.073 7,887,298 -0.15(-2.90%)
Apr 10, 2008 5.151 5.290 5.119 5.224 5,525,324 +0.02(+0.41%)
Apr 09, 2008 5.299 5.299 5.147 5.203 7,982,428 -0.07(-1.30%)
Apr 08, 2008 5.216 5.294 5.059 5.271 6,456,932 +0.14(+2.79%)
Apr 07, 2008 5.231 5.231 5.034 5.129 5,357,618 -0.04(-0.86%)
Apr 04, 2008 5.357 5.357 5.131 5.173 6,877,506 -0.16(-3.00%)
Apr 03, 2008 5.114 5.449 5.107 5.333 8,989,631 +0.14(+2.70%)
Apr 02, 2008 5.164 5.286 5.106 5.193 9,598,869 -0.02(-0.44%)
Apr 01, 2008 5.071 5.271 4.914 5.216 16,173,436 +0.27(+5.37%)
Mar 31, 2008 5.167 5.193 4.840 4.950 14,527,477 -0.13(-2.64%)
Mar 28, 2008 5.191 5.339 5.041 5.084 9,209,340 -0.11(-2.12%)
Mar 27, 2008 5.317 5.344 5.020 5.194 12,809,180 -0.21(-3.96%)
Mar 26, 2008 5.286 5.416 5.186 5.409 10,948,679 +0.11(+1.99%)
Mar 25, 2008 5.491 5.521 5.266 5.303 12,000,057 -0.15(-2.75%)
Mar 24, 2008 5.334 5.664 5.263 5.453 16,855,936 +0.28(+5.33%)
Mar 21, 2008 5.429 5.429 5.109 5.177 23,523,582 +0.00(+0.00%)
Mar 20, 2008 5.429 5.429 5.109 5.177 23,523,582 +0.20(+3.93%)
Mar 19, 2008 4.999 5.147 4.946 4.981 13,099,148 -0.02(-0.37%)
Mar 18, 2008 4.823 5.000 4.783 5.000 12,411,965 +0.29(+6.09%)
Mar 17, 2008 4.687 4.814 4.619 4.713 9,300,676 -0.04(-0.81%)
Mar 14, 2008 4.907 4.929 4.694 4.751 7,955,303 -0.14(-2.78%)
Mar 13, 2008 4.794 4.904 4.650 4.887 10,044,475 +0.02(+0.50%)
Mar 12, 2008 4.736 4.929 4.736 4.863 15,893,772 +0.14(+2.90%)
Mar 11, 2008 4.786 4.886 4.607 4.726 17,989,502 -0.02(-0.39%)
Mar 10, 2008 4.571 4.776 4.500 4.744 14,317,491 +0.28(+6.24%)
Mar 07, 2008 4.360 4.534 4.307 4.466 10,600,562 +0.09(+2.09%)
Mar 06, 2008 4.523 4.547 4.374 4.374 9,049,691 -0.21(-4.61%)
Mar 05, 2008 4.526 4.659 4.484 4.586 12,135,633 +0.08(+1.84%)
Mar 04, 2008 4.366 4.510 4.331 4.503 8,935,269 +0.08(+1.87%)
Mar 03, 2008 4.536 4.569 4.377 4.420 12,994,631 -0.09(-2.03%)
Feb 29, 2008 4.547 4.571 4.303 4.511 16,774,554 +0.01(+0.13%)
Feb 28, 2008 4.517 4.901 4.500 4.506 35,182,664 -0.13(-2.74%)
Feb 27, 2008 4.370 4.649 4.286 4.633 41,282,980 +0.49(+11.83%)
Feb 26, 2008 3.973 4.214 3.973 4.143 16,591,889 +0.14(+3.57%)
Feb 25, 2008 3.959 4.029 3.957 4.000 6,801,626 +0.03(+0.72%)
Feb 22, 2008 3.957 3.999 3.910 3.971 5,739,922 -0.01(-0.25%)
Feb 21, 2008 3.929 3.999 3.904 3.981 7,111,712 +0.06(+1.46%)
Feb 20, 2008 3.781 3.973 3.751 3.924 12,815,242 +0.10(+2.54%)
Feb 19, 2008 3.761 3.943 3.683 3.827 9,839,102 +0.03(+0.71%)
Feb 18, 2008 3.793 3.824 3.723 3.800 6,734,475 +0.00(+0.00%)
Feb 15, 2008 3.793 3.824 3.723 3.800 6,734,475 -0.02(-0.56%)
Feb 14, 2008 3.846 3.880 3.761 3.821 6,272,972 -0.08(-2.05%)
Feb 13, 2008 3.867 3.907 3.810 3.901 7,099,329 +0.06(+1.52%)
Feb 12, 2008 3.856 3.896 3.787 3.843 7,427,377 +0.00(+0.04%)
Feb 11, 2008 3.851 3.864 3.820 3.841 9,594,865 +0.00(+0.04%)
Feb 08, 2008 3.779 3.857 3.719 3.840 10,850,154 +0.00(+0.11%)
Feb 07, 2008 3.659 3.840 3.659 3.836 16,766,966 +0.12(+3.19%)
Feb 06, 2008 3.686 3.842 3.627 3.717 15,106,734 +0.11(+3.01%)
Feb 05, 2008 3.640 3.679 3.544 3.609 8,944,831 -0.09(-2.43%)
Feb 04, 2008 3.627 3.737 3.613 3.699 11,883,598 +0.07(+1.97%)
Feb 01, 2008 3.544 3.657 3.510 3.627 12,623,092 +0.03(+0.95%)
Jan 31, 2008 3.221 3.621 3.159 3.593 23,223,752 +0.32(+9.63%)
Jan 30, 2008 3.339 3.359 3.221 3.277 9,307,165 -0.03(-0.95%)
Jan 29, 2008 3.296 3.323 3.240 3.309 7,082,158 +0.02(+0.74%)
Jan 28, 2008 3.163 3.286 3.080 3.284 11,649,448 +0.17(+5.60%)
Jan 25, 2008 3.183 3.244 3.017 3.110 19,865,118 -0.02(-0.77%)
Jan 24, 2008 3.377 3.393 3.067 3.134 38,926,664 -0.26(-7.66%)
Jan 23, 2008 3.150 3.400 3.000 3.394 29,370,654 +0.21(+6.50%)
Jan 22, 2008 3.033 3.247 2.907 3.187 14,146,341 +0.07(+2.11%)
Jan 21, 2008 3.116 3.239 3.079 3.121 12,496,063 +0.00(+0.00%)
Jan 18, 2008 3.116 3.239 3.079 3.121 12,496,063 +0.01(+0.37%)
Jan 17, 2008 3.131 3.227 3.087 3.110 11,843,439 -0.04(-1.36%)
Jan 16, 2008 3.079 3.223 3.000 3.153 17,956,098 +0.00(+0.09%)
Jan 15, 2008 3.231 3.307 2.959 3.150 37,894,688 -0.10(-3.16%)
Jan 14, 2008 3.409 3.493 3.247 3.253 16,165,575 -0.09(-2.73%)
Jan 11, 2008 3.500 3.521 3.344 3.344 8,981,077 -0.18(-5.22%)
Jan 10, 2008 3.234 3.571 3.181 3.529 13,378,490 +0.24(+7.39%)
Jan 09, 2008 3.316 3.357 3.097 3.286 15,200,044 -0.04(-1.29%)
Jan 08, 2008 3.543 3.553 3.247 3.329 14,489,985 -0.23(-6.35%)
Jan 07, 2008 3.530 3.564 3.386 3.554 12,693,155 +0.04(+1.10%)
Jan 04, 2008 3.720 3.796 3.479 3.516 17,203,052 -0.21(-5.60%)
Jan 03, 2008 3.991 4.043 3.664 3.724 21,339,926 -0.04(-1.06%)
Jan 02, 2008 3.794 3.893 3.663 3.764 12,527,640 -0.04(-1.01%)
Jan 01, 2008 3.850 3.897 3.701 3.803 10,414,740 +0.00(+0.00%)
Dec 31, 2007 3.850 3.897 3.701 3.803 10,414,740 -0.04(-1.15%)
Dec 28, 2007 3.921 3.959 3.756 3.847 7,536,430 -0.07(-1.89%)
Dec 27, 2007 4.000 4.034 3.857 3.921 11,615,708 -0.18(-4.36%)
Dec 26, 2007 3.959 4.146 3.959 4.100 6,311,549 +0.11(+2.83%)
Dec 24, 2007 4.014 4.089 3.959 3.987 3,863,796 -0.03(-0.68%)
Dec 21, 2007 3.984 4.163 3.959 4.014 25,500,886 +0.12(+3.16%)
Dec 20, 2007 3.574 3.929 3.523 3.891 22,399,592 +0.34(+9.53%)
Dec 19, 2007 3.440 3.559 3.409 3.553 6,424,081 +0.10(+2.85%)
Dec 18, 2007 3.324 3.467 3.281 3.454 4,934,979 +0.15(+4.68%)
Dec 17, 2007 3.330 3.376 3.287 3.300 3,688,306 -0.06(-1.79%)
Dec 14, 2007 3.280 3.406 3.219 3.360 9,683,884 +0.07(+2.08%)
Dec 13, 2007 3.270 3.291 3.216 3.291 5,159,742 -0.02(-0.52%)
Dec 12, 2007 3.393 3.420 3.269 3.309 5,342,981 -0.02(-0.60%)
Dec 11, 2007 3.357 3.414 3.300 3.329 6,779,450 -0.03(-0.81%)
Dec 10, 2007 3.370 3.387 3.349 3.356 4,284,693 -0.01(-0.34%)
Dec 07, 2007 3.413 3.419 3.349 3.367 5,803,412 -0.05(-1.38%)
Dec 06, 2007 3.354 3.414 3.331 3.414 6,831,530 -0.00(-0.13%)
Dec 05, 2007 3.331 3.423 3.293 3.419 10,406,116 +0.03(+0.76%)
Dec 04, 2007 3.397 3.417 3.293 3.393 5,680,870 -0.00(-0.13%)
Dec 03, 2007 3.429 3.543 3.367 3.397 9,137,254 +0.10(+2.94%)
Nov 30, 2007 3.364 3.420 3.224 3.300 8,799,133 -0.00(-0.09%)
Nov 29, 2007 3.260 3.361 3.260 3.303 6,612,808 +0.02(+0.48%)
Nov 28, 2007 3.214 3.320 3.200 3.287 9,417,681 +0.10(+3.00%)
Nov 27, 2007 3.087 3.193 3.071 3.191 6,707,406 +0.12(+4.05%)
Nov 26, 2007 3.107 3.170 3.061 3.067 6,465,801 -0.04(-1.29%)
Nov 23, 2007 3.104 3.129 3.037 3.107 6,152,334 +0.03(+0.93%)
Nov 21, 2007 3.217 3.224 3.074 3.079 10,418,646 -0.15(-4.77%)
Nov 20, 2007 3.276 3.311 3.164 3.233 11,195,169 -0.08(-2.50%)
Nov 19, 2007 3.367 3.429 3.280 3.316 6,817,887 -0.08(-2.48%)
Nov 16, 2007 3.434 3.470 3.250 3.400 11,610,430 -0.04(-1.08%)
Nov 15, 2007 3.531 3.549 3.417 3.437 6,980,819 -0.11(-3.14%)
Nov 14, 2007 3.656 3.657 3.531 3.549 7,146,950 -0.08(-2.24%)
Nov 13, 2007 3.514 3.630 3.501 3.630 6,432,810 +0.13(+3.67%)
Nov 12, 2007 3.593 3.637 3.486 3.501 9,212,742 -0.11(-2.93%)
Nov 09, 2007 3.833 3.839 3.519 3.607 13,924,511 -0.28(-7.14%)
Nov 08, 2007 3.820 3.930 3.724 3.884 10,652,005 +0.04(+1.15%)
Nov 07, 2007 3.843 3.910 3.763 3.840 7,447,733 -0.05(-1.29%)
Nov 06, 2007 3.777 3.899 3.759 3.890 7,773,884 +0.10(+2.72%)
Nov 05, 2007 3.721 3.857 3.717 3.787 7,676,255 +0.04(+0.95%)
Nov 02, 2007 3.721 3.771 3.714 3.751 8,920,030 -0.00(-0.11%)
Nov 01, 2007 3.781 3.811 3.643 3.756 10,405,451 -0.03(-0.68%)
Oct 31, 2007 3.783 3.787 3.683 3.781 10,792,474 +0.00(+0.11%)
Oct 30, 2007 3.734 3.800 3.676 3.777 12,056,673 +0.01(+0.27%)
Oct 29, 2007 3.677 3.783 3.643 3.767 7,771,329 +0.16(+4.56%)
Oct 26, 2007 3.650 3.671 3.517 3.603 10,921,043 -0.02(-0.43%)
Oct 25, 2007 3.589 3.690 3.584 3.619 9,669,051 +0.01(+0.32%)
Oct 24, 2007 3.613 3.626 3.466 3.607 13,042,889 -0.11(-2.85%)
Oct 23, 2007 3.684 3.743 3.503 3.713 38,484,688 +0.43(+12.95%)
Oct 22, 2007 3.250 3.324 3.157 3.287 21,314,300 -0.03(-0.99%)
Oct 19, 2007 3.470 3.470 3.229 3.320 11,195,008 -0.11(-3.29%)
Oct 18, 2007 3.416 3.471 3.380 3.433 7,928,948 -0.04(-1.03%)
Oct 17, 2007 3.400 3.471 3.377 3.469 4,302,242 +0.04(+1.29%)
Oct 16, 2007 3.464 3.464 3.379 3.424 6,299,663 +0.00(+0.04%)
Oct 15, 2007 3.414 3.500 3.370 3.423 11,532,961 +0.14(+4.17%)
Oct 12, 2007 3.264 3.334 3.256 3.286 4,230,163 +0.01(+0.39%)
Oct 11, 2007 3.344 3.431 3.233 3.273 10,007,648 -0.07(-2.18%)
Oct 10, 2007 3.239 3.381 3.219 3.346 10,533,817 +0.09(+2.76%)
Oct 09, 2007 3.179 3.286 3.167 3.256 8,562,841 +0.07(+2.33%)
Oct 08, 2007 3.110 3.189 3.086 3.181 3,204,676 +0.04(+1.23%)
Oct 05, 2007 3.033 3.174 3.029 3.143 6,549,073 +0.12(+4.07%)
Oct 04, 2007 2.983 3.039 2.967 3.020 4,897,249 +0.01(+0.28%)
Oct 03, 2007 3.003 3.040 2.971 3.011 3,612,496 -0.02(-0.57%)
Oct 02, 2007 3.036 3.047 2.966 3.029 4,522,196 -0.00(-0.09%)
Oct 01, 2007 2.957 3.057 2.941 3.031 9,528,169 +0.07(+2.27%)
Sep 28, 2007 3.057 3.086 2.950 2.964 8,662,262 -0.09(-2.86%)
Sep 27, 2007 3.111 3.121 3.001 3.051 11,898,207 -0.08(-2.64%)
Sep 26, 2007 3.000 3.157 2.996 3.134 15,874,809 +0.13(+4.43%)
Sep 25, 2007 2.757 3.009 2.754 3.001 18,056,758 +0.25(+8.92%)
Sep 24, 2007 2.743 2.794 2.729 2.756 6,366,366 +0.01(+0.52%)
Sep 21, 2007 2.821 2.821 2.677 2.741 15,879,240 -0.04(-1.49%)
Sep 20, 2007 2.743 2.793 2.734 2.783 7,498,693 -0.02(-0.81%)
Sep 19, 2007 2.786 2.810 2.751 2.806 8,152,297 +0.06(+2.13%)
Sep 18, 2007 2.643 2.771 2.629 2.747 6,933,457 +0.12(+4.45%)
Sep 17, 2007 2.621 2.664 2.599 2.630 10,097,864 +0.10(+3.89%)
Sep 14, 2007 2.466 2.543 2.453 2.531 4,784,059 +0.05(+2.19%)
Sep 13, 2007 2.471 2.499 2.439 2.477 4,441,962 -0.00(-0.12%)
Sep 12, 2007 2.514 2.523 2.473 2.480 2,704,954 -0.04(-1.75%)
Sep 11, 2007 2.477 2.549 2.467 2.524 5,482,526 +0.04(+1.55%)
Sep 10, 2007 2.573 2.574 2.464 2.486 6,353,206 -0.09(-3.55%)
Sep 07, 2007 2.527 2.580 2.501 2.577 6,756,560 +0.01(+0.28%)
Sep 06, 2007 2.537 2.570 2.509 2.570 7,505,917 +0.01(+0.39%)
Sep 05, 2007 2.580 2.591 2.514 2.560 4,132,512 -0.03(-1.21%)
Sep 04, 2007 2.569 2.674 2.526 2.591 11,163,691 +0.09(+3.54%)
Aug 31, 2007 2.479 2.511 2.450 2.503 4,744,691 +0.05(+1.86%)
Aug 30, 2007 2.467 2.499 2.436 2.457 4,953,368 -0.04(-1.71%)
Aug 29, 2007 2.436 2.500 2.417 2.500 3,855,319 +0.07(+3.06%)
Aug 28, 2007 2.451 2.509 2.421 2.426 4,652,753 -0.02(-0.93%)
Aug 27, 2007 2.534 2.550 2.443 2.449 3,496,373 -0.09(-3.71%)
Aug 24, 2007 2.456 2.546 2.443 2.543 6,323,988 +0.08(+3.19%)
Aug 23, 2007 2.471 2.500 2.429 2.464 3,038,475 -0.03(-1.03%)
Aug 22, 2007 2.499 2.503 2.447 2.490 4,593,771 +0.02(+0.75%)
Aug 21, 2007 2.479 2.496 2.437 2.471 3,347,462 +0.02(+0.76%)
Aug 20, 2007 2.499 2.499 2.399 2.453 5,512,843 -0.01(-0.41%)
Aug 17, 2007 2.564 2.564 2.430 2.463 7,106,742 +0.05(+2.01%)
Aug 16, 2007 2.450 2.571 2.383 2.414 13,840,868 -0.08(-3.10%)
Aug 15, 2007 2.504 2.557 2.484 2.491 5,426,470 -0.00(-0.11%)
Aug 14, 2007 2.476 2.551 2.459 2.494 5,312,937 +0.01(+0.58%)
Aug 13, 2007 2.571 2.586 2.453 2.480 6,819,056 -0.08(-2.96%)
Aug 10, 2007 2.557 2.566 2.390 2.556 10,725,218 +0.02(+0.68%)
Aug 09, 2007 2.433 2.540 2.374 2.539 18,303,992 -0.03(-1.11%)
Aug 08, 2007 2.490 2.639 2.479 2.567 12,916,098 +0.09(+3.57%)
Aug 07, 2007 2.493 2.499 2.421 2.479 10,384,171 +0.06(+2.30%)
Aug 06, 2007 2.460 2.460 2.357 2.423 11,218,003 +0.06(+2.35%)
Aug 03, 2007 2.390 2.469 2.363 2.367 8,660,162 -0.08(-3.16%)
Aug 02, 2007 2.450 2.477 2.421 2.444 9,258,641 -0.01(-0.29%)
Aug 01, 2007 2.464 2.499 2.397 2.451 14,215,788 -0.01(-0.41%)
Jul 31, 2007 2.529 2.529 2.443 2.461 9,654,078 -0.02(-0.92%)
Jul 30, 2007 2.444 2.536 2.427 2.484 13,632,562 +0.04(+1.70%)
Jul 27, 2007 2.551 2.557 2.413 2.443 20,305,004 -0.11(-4.15%)
Jul 26, 2007 2.384 2.561 2.321 2.549 33,500,108 +0.16(+6.83%)
Jul 25, 2007 2.379 2.399 2.284 2.386 37,557,428 +0.09(+3.92%)
Jul 24, 2007 2.369 2.394 2.231 2.296 54,085,196 -0.17(-6.95%)
Jul 23, 2007 2.577 2.584 2.453 2.467 53,601,384 -0.34(-12.02%)
Jul 20, 2007 2.849 2.849 2.800 2.804 9,616,600 -0.04(-1.55%)
Jul 19, 2007 2.857 2.890 2.821 2.849 5,192,355 -0.03(-0.89%)
Jul 18, 2007 2.891 2.891 2.821 2.874 6,499,422 -0.01(-0.45%)
Jul 17, 2007 2.861 2.900 2.859 2.887 4,524,478 +0.02(+0.75%)
Jul 16, 2007 2.891 2.901 2.857 2.866 5,152,056 -0.01(-0.40%)
Jul 13, 2007 2.860 2.921 2.860 2.877 4,609,934 +0.00(+0.15%)
Jul 12, 2007 2.859 2.911 2.841 2.873 5,622,042 +0.01(+0.50%)
Jul 11, 2007 2.891 2.891 2.843 2.859 5,498,269 -0.02(-0.55%)
Jul 10, 2007 2.916 2.977 2.857 2.874 8,853,495 -0.04(-1.52%)
Jul 09, 2007 2.929 2.957 2.901 2.919 8,168,565 +0.01(+0.20%)
Jul 06, 2007 2.834 2.926 2.834 2.913 8,070,691 +0.08(+2.88%)
Jul 05, 2007 2.850 2.871 2.824 2.831 6,480,333 +0.01(+0.25%)
Jul 03, 2007 2.801 2.856 2.799 2.824 3,085,340 +0.04(+1.49%)
Jul 02, 2007 2.786 2.836 2.767 2.783 7,971,914 +0.01(+0.46%)
Jun 29, 2007 2.867 2.881 2.766 2.770 12,084,043 -0.07(-2.32%)
Jun 28, 2007 2.956 2.956 2.826 2.836 14,724,737 -0.13(-4.48%)
Jun 27, 2007 2.791 3.037 2.787 2.969 21,097,908 +0.18(+6.45%)
Jun 26, 2007 2.851 2.855 2.786 2.789 5,785,632 -0.01(-0.51%)
Jun 25, 2007 2.821 2.854 2.794 2.803 6,802,536 -0.01(-0.30%)
Jun 22, 2007 2.860 2.874 2.800 2.811 7,412,152 -0.04(-1.55%)
Jun 21, 2007 2.791 2.903 2.788 2.856 10,077,284 +0.06(+2.25%)
Jun 20, 2007 2.883 2.891 2.787 2.793 6,376,999 -0.05(-1.91%)
Jun 19, 2007 2.891 2.896 2.843 2.847 7,910,699 -0.01(-0.45%)
Jun 18, 2007 2.917 2.921 2.843 2.860 12,247,899 +0.04(+1.57%)
Jun 15, 2007 2.864 2.881 2.803 2.816 22,093,400 +0.08(+2.76%)
Jun 14, 2007 2.771 2.794 2.727 2.740 11,372,199 -0.03(-1.24%)
Jun 13, 2007 2.786 2.869 2.721 2.774 27,423,198 -0.09(-3.29%)
Jun 12, 2007 3.003 3.044 2.841 2.869 40,183,500 -0.26(-8.44%)
Jun 11, 2007 3.179 3.236 3.116 3.133 17,523,050 -0.21(-6.40%)
Jun 08, 2007 3.429 3.443 3.291 3.347 14,038,513 -0.07(-2.09%)
Jun 07, 2007 3.257 3.713 3.254 3.419 59,106,652 +0.19(+5.88%)
Jun 06, 2007 3.049 3.254 3.044 3.229 33,464,108 +0.17(+5.66%)
Jun 05, 2007 3.053 3.088 3.030 3.056 5,884,514 -0.01(-0.42%)
Jun 04, 2007 3.056 3.090 3.050 3.069 5,545,428 -0.01(-0.42%)
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.