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

Netflix (NQ: NFLX )

617.52 +10.37 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Nov 30, 2009 8.279 8.403 8.130 8.376 9,074,296 +0.11(+1.35%)
Nov 27, 2009 8.187 8.360 7.816 8.264 5,754,657 -0.20(-2.31%)
Nov 25, 2009 8.524 8.551 8.400 8.460 7,613,801 -0.06(-0.75%)
Nov 24, 2009 8.346 8.626 8.300 8.524 10,400,138 -0.10(-1.18%)
Nov 23, 2009 8.643 8.711 8.580 8.626 4,852,883 +0.06(+0.68%)
Nov 20, 2009 8.519 8.584 8.331 8.567 7,789,396 -0.04(-0.48%)
Nov 19, 2009 8.671 8.710 8.563 8.609 4,040,371 -0.12(-1.42%)
Nov 18, 2009 8.687 8.807 8.606 8.733 6,591,108 +0.05(+0.63%)
Nov 17, 2009 8.519 8.713 8.430 8.679 9,716,532 +0.18(+2.17%)
Nov 16, 2009 8.509 8.626 8.460 8.494 8,024,505 +0.02(+0.22%)
Nov 13, 2009 8.266 8.486 8.219 8.476 5,476,996 +0.16(+1.96%)
Nov 12, 2009 8.493 8.548 8.293 8.313 5,186,489 -0.18(-2.10%)
Nov 11, 2009 8.444 8.556 8.349 8.491 10,471,832 +0.15(+1.78%)
Nov 10, 2009 8.130 8.483 8.110 8.343 13,187,866 +0.17(+2.10%)
Nov 09, 2009 7.949 8.210 7.929 8.171 8,534,778 +0.19(+2.40%)
Nov 06, 2009 7.851 8.003 7.714 7.980 12,006,427 -0.08(-0.94%)
Nov 05, 2009 7.706 8.119 7.656 8.056 13,412,090 +0.32(+4.12%)
Nov 04, 2009 7.727 7.857 7.714 7.737 7,727,789 +0.06(+0.76%)
Nov 03, 2009 7.596 7.757 7.516 7.679 10,737,552 -0.01(-0.09%)
Nov 02, 2009 7.597 7.769 7.514 7.686 5,878,529 +0.05(+0.65%)
Oct 30, 2009 7.859 7.998 7.620 7.636 9,432,206 -0.27(-3.38%)
Oct 29, 2009 7.670 7.907 7.571 7.903 9,852,402 +0.25(+3.32%)
Oct 28, 2009 7.827 7.906 7.574 7.649 11,094,727 -0.10(-1.29%)
Oct 27, 2009 7.890 7.919 7.729 7.749 8,757,154 -0.13(-1.69%)
Oct 26, 2009 7.966 8.107 7.860 7.881 11,316,122 +0.04(+0.51%)
Oct 23, 2009 7.738 8.214 7.104 7.841 50,789,492 +0.75(+10.60%)
Oct 22, 2009 6.867 7.103 6.794 7.090 8,576,652 +0.25(+3.72%)
Oct 21, 2009 7.006 7.070 6.826 6.836 6,847,308 -0.16(-2.27%)
Oct 20, 2009 6.994 7.249 6.970 6.994 7,755,369 -0.12(-1.69%)
Oct 19, 2009 7.121 7.204 7.010 7.114 5,579,791 +0.12(+1.65%)
Oct 16, 2009 7.080 7.121 6.861 6.999 8,268,938 -0.19(-2.70%)
Oct 15, 2009 6.754 7.276 6.754 7.193 18,520,040 +0.33(+4.74%)
Oct 14, 2009 6.703 6.870 6.651 6.867 7,654,772 +0.23(+3.40%)
Oct 13, 2009 6.580 6.709 6.563 6.641 4,311,671 +0.06(+0.93%)
Oct 12, 2009 6.733 6.826 6.566 6.580 7,389,990 -0.12(-1.81%)
Oct 09, 2009 6.620 6.703 6.589 6.701 4,810,274 +0.12(+1.89%)
Oct 08, 2009 6.590 6.703 6.550 6.577 6,747,236 -0.03(-0.45%)
Oct 07, 2009 6.574 6.660 6.551 6.607 3,904,424 +0.01(+0.17%)
Oct 06, 2009 6.496 6.607 6.494 6.596 5,469,604 +0.11(+1.65%)
Oct 05, 2009 6.429 6.534 6.395 6.489 8,049,789 +0.10(+1.57%)
Oct 02, 2009 6.363 6.547 6.329 6.389 5,773,179 +0.01(+0.22%)
Oct 01, 2009 6.536 6.561 6.332 6.374 8,479,366 -0.22(-3.36%)
Sep 30, 2009 6.687 6.731 6.499 6.596 6,713,993 -0.01(-0.19%)
Sep 29, 2009 6.574 6.744 6.529 6.609 9,739,149 +0.04(+0.63%)
Sep 28, 2009 6.591 6.699 6.503 6.567 9,012,367 -0.04(-0.63%)
Sep 25, 2009 6.614 6.706 6.571 6.609 4,308,500 -0.05(-0.77%)
Sep 24, 2009 6.736 6.736 6.597 6.660 3,733,785 -0.03(-0.49%)
Sep 23, 2009 6.850 6.856 6.686 6.693 5,079,249 -0.13(-1.84%)
Sep 22, 2009 6.843 6.886 6.760 6.819 6,386,561 +0.03(+0.48%)
Sep 21, 2009 6.667 6.841 6.654 6.786 8,175,117 +0.01(+0.21%)
Sep 18, 2009 6.586 6.780 6.534 6.771 12,327,223 +0.14(+2.07%)
Sep 17, 2009 6.616 6.721 6.580 6.634 6,532,644 -0.05(-0.77%)
Sep 16, 2009 6.470 6.714 6.464 6.686 12,653,122 +0.26(+4.07%)
Sep 15, 2009 6.280 6.429 6.171 6.424 10,293,185 +0.24(+3.90%)
Sep 14, 2009 6.079 6.193 5.983 6.183 5,656,601 +0.09(+1.45%)
Sep 11, 2009 6.251 6.264 6.066 6.094 6,797,496 -0.12(-1.93%)
Sep 10, 2009 6.144 6.393 6.144 6.214 10,403,596 +0.04(+0.62%)
Sep 09, 2009 5.914 6.281 5.914 6.176 17,746,890 +0.25(+4.22%)
Sep 08, 2009 5.900 5.976 5.829 5.926 7,307,726 +0.08(+1.29%)
Sep 04, 2009 5.726 5.877 5.714 5.850 8,541,603 +0.09(+1.64%)
Sep 03, 2009 5.901 5.929 5.610 5.756 19,494,138 -0.21(-3.57%)
Sep 02, 2009 5.956 6.060 5.949 5.969 6,498,008 -0.05(-0.88%)
Sep 01, 2009 6.170 6.341 5.953 6.021 10,954,741 -0.21(-3.39%)
Aug 31, 2009 6.306 6.376 6.174 6.233 5,677,776 -0.08(-1.33%)
Aug 28, 2009 6.361 6.413 6.291 6.317 7,204,511 +0.07(+1.07%)
Aug 27, 2009 6.241 6.293 6.124 6.250 9,685,949 -0.03(-0.50%)
Aug 26, 2009 6.331 6.394 6.254 6.281 5,680,471 -0.07(-1.10%)
Aug 25, 2009 6.403 6.414 6.320 6.351 7,168,342 +0.02(+0.32%)
Aug 24, 2009 6.474 6.550 6.329 6.331 7,900,395 -0.11(-1.73%)
Aug 21, 2009 6.487 6.514 6.421 6.443 8,525,412 +0.02(+0.27%)
Aug 20, 2009 6.381 6.514 6.373 6.426 6,836,507 +0.02(+0.25%)
Aug 19, 2009 6.257 6.536 6.246 6.410 9,780,113 +0.19(+3.03%)
Aug 18, 2009 6.154 6.234 6.124 6.221 4,277,875 +0.06(+1.02%)
Aug 17, 2009 6.256 6.256 6.073 6.159 6,271,439 -0.20(-3.10%)
Aug 14, 2009 6.584 6.594 6.311 6.356 7,934,667 -0.26(-3.87%)
Aug 13, 2009 6.574 6.667 6.446 6.611 5,262,719 +0.00(+0.00%)
Aug 12, 2009 6.586 6.657 6.484 6.611 6,156,611 +0.03(+0.41%)
Aug 11, 2009 6.550 6.617 6.514 6.584 5,895,882 +0.04(+0.63%)
Aug 10, 2009 6.411 6.561 6.366 6.543 7,541,743 +0.11(+1.78%)
Aug 07, 2009 6.329 6.457 6.259 6.429 9,181,137 +0.21(+3.45%)
Aug 06, 2009 6.286 6.356 6.200 6.214 7,715,959 -0.12(-1.83%)
Aug 05, 2009 6.339 6.357 6.246 6.330 6,419,118 +0.02(+0.29%)
Aug 04, 2009 6.400 6.414 6.236 6.311 8,517,299 -0.11(-1.76%)
Aug 03, 2009 6.336 6.424 6.259 6.424 8,443,876 +0.15(+2.34%)
Jul 31, 2009 6.194 6.349 6.193 6.277 7,629,670 +0.05(+0.76%)
Jul 30, 2009 6.081 6.304 6.077 6.230 10,225,775 +0.13(+2.13%)
Jul 29, 2009 6.014 6.174 6.000 6.100 8,586,592 +0.05(+0.85%)
Jul 28, 2009 5.841 6.067 5.821 6.049 11,682,166 +0.09(+1.53%)
Jul 27, 2009 5.968 6.040 5.846 5.957 15,505,412 -0.07(-1.18%)
Jul 24, 2009 6.321 6.367 5.984 6.029 35,727,124 -0.61(-9.17%)
Jul 23, 2009 6.547 6.813 6.507 6.637 20,060,180 +0.17(+2.61%)
Jul 22, 2009 6.379 6.547 6.359 6.469 9,832,914 +0.07(+1.12%)
Jul 21, 2009 6.404 6.427 6.191 6.397 9,128,623 -0.01(-0.09%)
Jul 20, 2009 6.359 6.426 6.233 6.403 9,680,734 +0.10(+1.54%)
Jul 17, 2009 6.303 6.376 6.249 6.306 8,305,954 +0.00(+0.02%)
Jul 16, 2009 6.257 6.324 6.161 6.304 8,621,711 -0.04(-0.63%)
Jul 15, 2009 6.259 6.346 6.187 6.344 9,424,674 +0.16(+2.56%)
Jul 14, 2009 6.061 6.221 5.971 6.186 13,967,288 +0.16(+2.63%)
Jul 13, 2009 6.033 6.153 5.694 6.027 29,690,198 +0.30(+5.29%)
Jul 10, 2009 5.626 5.767 5.626 5.724 5,254,284 +0.02(+0.30%)
Jul 09, 2009 5.616 5.734 5.589 5.707 12,083,805 +0.18(+3.23%)
Jul 08, 2009 5.521 5.553 5.419 5.529 7,617,042 -0.01(-0.26%)
Jul 07, 2009 5.679 5.750 5.526 5.543 7,216,264 -0.14(-2.46%)
Jul 06, 2009 5.641 5.767 5.594 5.683 7,911,574 -0.02(-0.35%)
Jul 02, 2009 5.846 5.857 5.673 5.703 7,030,288 -0.10(-1.72%)
Jul 01, 2009 5.940 6.067 5.779 5.803 8,613,255 -0.10(-1.74%)
Jun 30, 2009 5.927 5.969 5.702 5.906 11,391,218 +0.02(+0.34%)
Jun 29, 2009 5.797 5.970 5.743 5.886 8,627,815 +0.12(+2.06%)
Jun 26, 2009 5.903 6.097 5.765 5.767 48,480,200 -0.11(-1.80%)
Jun 25, 2009 5.790 5.883 5.591 5.873 9,096,997 +0.22(+3.84%)
Jun 24, 2009 5.683 5.746 5.620 5.656 8,350,824 +0.00(+0.05%)
Jun 23, 2009 5.714 5.743 5.574 5.653 7,968,358 -0.14(-2.42%)
Jun 22, 2009 5.907 5.907 5.650 5.793 12,356,042 -0.15(-2.50%)
Jun 19, 2009 5.919 6.116 5.917 5.941 15,914,919 +0.04(+0.68%)
Jun 18, 2009 5.857 5.940 5.743 5.901 12,372,513 +0.13(+2.25%)
Jun 17, 2009 5.643 5.870 5.589 5.771 21,541,456 +0.37(+6.79%)
Jun 16, 2009 5.474 5.504 5.359 5.404 11,969,852 -0.05(-0.86%)
Jun 15, 2009 5.351 5.506 5.293 5.451 14,079,568 +0.05(+0.85%)
Jun 12, 2009 5.361 5.424 5.293 5.406 7,498,084 +0.01(+0.26%)
Jun 11, 2009 5.400 5.550 5.349 5.391 8,565,130 -0.02(-0.32%)
Jun 10, 2009 5.653 5.656 5.373 5.409 13,949,151 -0.16(-2.95%)
Jun 09, 2009 5.610 5.661 5.560 5.573 8,009,735 +0.03(+0.52%)
Jun 08, 2009 5.463 5.600 5.433 5.544 8,420,839 -0.05(-0.97%)
Jun 05, 2009 5.757 5.761 5.521 5.599 10,232,586 -0.22(-3.73%)
Jun 04, 2009 5.764 5.849 5.643 5.816 9,455,110 +0.03(+0.52%)
Jun 03, 2009 5.840 5.890 5.691 5.786 7,412,173 -0.10(-1.63%)
Jun 02, 2009 5.834 5.986 5.730 5.881 9,578,002 +0.03(+0.56%)
Jun 01, 2009 5.713 5.886 5.676 5.849 9,717,519 +0.22(+3.86%)
May 29, 2009 5.540 5.656 5.436 5.631 13,691,432 +0.13(+2.28%)
May 28, 2009 5.531 5.610 5.383 5.506 8,086,357 -0.06(-1.00%)
May 27, 2009 5.721 5.771 5.551 5.561 9,294,180 -0.17(-2.89%)
May 26, 2009 5.514 5.773 5.500 5.727 8,135,658 +0.18(+3.32%)
May 22, 2009 5.650 5.694 5.514 5.543 4,261,292 -0.04(-0.79%)
May 21, 2009 5.714 5.806 5.506 5.587 9,964,164 -0.16(-2.83%)
May 20, 2009 5.753 5.971 5.714 5.750 15,792,559 +0.09(+1.56%)
May 19, 2009 5.589 5.756 5.549 5.661 13,829,248 +0.12(+2.22%)
May 18, 2009 5.570 5.629 5.430 5.539 12,097,833 +0.04(+0.70%)
May 15, 2009 5.379 5.626 5.219 5.500 16,592,785 +0.20(+3.83%)
May 14, 2009 5.346 5.363 5.179 5.297 14,254,995 -0.08(-1.51%)
May 13, 2009 5.714 5.714 5.263 5.379 19,575,702 -0.38(-6.65%)
May 12, 2009 5.664 5.806 5.543 5.761 13,067,417 +0.10(+1.84%)
May 11, 2009 5.649 5.714 5.454 5.657 12,990,123 -0.09(-1.54%)
May 08, 2009 5.717 5.800 5.399 5.746 24,914,868 +0.04(+0.63%)
May 07, 2009 6.077 6.186 5.526 5.710 25,173,056 -0.43(-7.02%)
May 06, 2009 6.449 6.495 5.964 6.141 16,202,983 -0.30(-4.70%)
May 05, 2009 6.419 6.499 6.357 6.444 7,007,685 +0.02(+0.38%)
May 04, 2009 6.360 6.546 6.307 6.420 7,936,501 +0.07(+1.03%)
May 01, 2009 6.464 6.486 6.319 6.354 7,327,690 -0.12(-1.83%)
Apr 30, 2009 6.474 6.707 6.451 6.473 12,246,590 +0.01(+0.18%)
Apr 29, 2009 6.500 6.571 6.421 6.461 17,892,070 -0.14(-2.06%)
Apr 28, 2009 6.537 6.804 6.429 6.597 16,545,276 -0.03(-0.41%)
Apr 27, 2009 6.277 6.686 6.231 6.624 29,344,180 +0.52(+8.52%)
Apr 24, 2009 6.219 6.263 6.011 6.104 30,086,698 -0.37(-5.71%)
Apr 23, 2009 6.540 6.569 6.216 6.474 24,576,208 -0.08(-1.22%)
Apr 22, 2009 6.583 6.831 6.476 6.554 12,685,413 -0.10(-1.54%)
Apr 21, 2009 7.063 7.070 6.397 6.657 23,901,260 -0.43(-6.07%)
Apr 20, 2009 6.969 7.101 6.846 7.087 10,650,269 +0.11(+1.60%)
Apr 17, 2009 6.871 7.016 6.787 6.976 8,985,585 +0.08(+1.16%)
Apr 16, 2009 6.679 6.949 6.613 6.896 9,824,913 +0.24(+3.61%)
Apr 15, 2009 6.757 6.809 6.517 6.656 10,912,832 -0.17(-2.53%)
Apr 14, 2009 6.947 6.971 6.780 6.829 16,957,360 -0.23(-3.28%)
Apr 13, 2009 6.707 7.177 6.629 7.060 26,653,192 +0.35(+5.26%)
Apr 09, 2009 6.363 6.713 6.314 6.707 13,816,291 +0.38(+6.03%)
Apr 08, 2009 6.301 6.381 6.274 6.326 6,576,422 +0.08(+1.33%)
Apr 07, 2009 6.350 6.414 6.227 6.243 8,216,382 -0.11(-1.80%)
Apr 06, 2009 6.141 6.377 6.100 6.357 12,506,717 +0.20(+3.32%)
Apr 03, 2009 6.153 6.264 6.081 6.153 7,215,151 -0.01(-0.14%)
Apr 02, 2009 6.253 6.276 6.141 6.161 11,048,618 +0.04(+0.61%)
Apr 01, 2009 6.111 6.283 6.017 6.124 10,427,396 -0.01(-0.12%)
Mar 31, 2009 6.030 6.281 5.953 6.131 12,717,851 +0.13(+2.12%)
Mar 30, 2009 5.644 6.049 5.579 6.004 19,396,258 +0.04(+0.67%)
Mar 26, 2009 5.959 6.055 5.913 5.964 14,459,766 +0.03(+0.46%)
Mar 25, 2009 6.176 6.257 5.771 5.937 18,686,422 -0.27(-4.28%)
Mar 24, 2009 6.146 6.346 6.136 6.203 12,204,534 +0.00(+0.05%)
Mar 23, 2009 6.059 6.200 5.800 6.200 14,586,998 +0.25(+4.20%)
Mar 20, 2009 5.973 6.037 5.820 5.950 13,113,568 +0.02(+0.34%)
Mar 19, 2009 6.064 6.064 5.891 5.930 12,111,287 -0.02(-0.26%)
Mar 18, 2009 5.814 6.064 5.736 5.946 16,355,359 +0.12(+2.03%)
Mar 17, 2009 5.536 5.827 5.444 5.827 11,903,254 +0.30(+5.51%)
Mar 16, 2009 5.669 5.764 5.511 5.523 12,023,297 -0.10(-1.80%)
Mar 13, 2009 5.704 5.714 5.540 5.624 9,539,383 -0.08(-1.48%)
Mar 12, 2009 5.259 5.714 5.214 5.709 14,080,121 +0.35(+6.59%)
Mar 11, 2009 5.513 5.550 5.286 5.356 11,029,942 -0.14(-2.62%)
Mar 10, 2009 5.601 5.684 5.457 5.500 16,337,271 +0.00(+0.00%)
Mar 09, 2009 5.459 5.696 5.434 5.500 11,849,298 +0.05(+0.84%)
Mar 06, 2009 5.497 5.543 5.273 5.454 8,729,644 +0.04(+0.74%)
Mar 05, 2009 5.246 5.520 5.240 5.414 11,335,064 +0.03(+0.50%)
Mar 04, 2009 5.297 5.459 5.156 5.387 14,489,404 +0.48(+9.78%)
Mar 02, 2009 5.057 5.141 4.859 4.907 15,885,036 -0.27(-5.22%)
Feb 27, 2009 5.111 5.257 5.036 5.177 8,995,595 +0.07(+1.29%)
Feb 26, 2009 5.073 5.250 4.986 5.111 10,766,119 -0.00(-0.03%)
Feb 25, 2009 5.227 5.307 5.054 5.113 15,887,220 -0.04(-0.75%)
Feb 24, 2009 5.089 5.190 5.057 5.151 14,244,124 +0.07(+1.35%)
Feb 23, 2009 5.266 5.274 5.055 5.083 14,422,995 -0.17(-3.32%)
Feb 20, 2009 5.233 5.396 5.223 5.257 11,410,328 -0.04(-0.78%)
Feb 19, 2009 5.237 5.480 5.237 5.299 14,897,266 +0.01(+0.24%)
Feb 18, 2009 5.341 5.376 5.186 5.286 13,207,956 -0.03(-0.59%)
Feb 17, 2009 5.430 5.491 5.281 5.317 15,197,720 -0.19(-3.42%)
Feb 13, 2009 5.429 5.547 5.379 5.506 20,014,442 +0.09(+1.61%)
Feb 12, 2009 5.273 5.429 5.227 5.419 20,511,148 +0.25(+4.87%)
Feb 11, 2009 5.144 5.211 4.973 5.167 13,301,861 +0.00(+0.00%)
Feb 10, 2009 5.230 5.357 5.150 5.167 16,383,695 -0.11(-2.08%)
Feb 09, 2009 5.263 5.286 5.131 5.277 10,991,295 -0.01(-0.16%)
Feb 06, 2009 5.260 5.301 5.103 5.286 21,145,788 -0.07(-1.25%)
Feb 05, 2009 5.086 5.359 5.086 5.353 14,247,939 +0.09(+1.68%)
Feb 04, 2009 5.286 5.421 5.173 5.264 14,547,077 +0.02(+0.30%)
Feb 03, 2009 5.270 5.319 5.143 5.249 17,174,542 -0.03(-0.57%)
Feb 02, 2009 5.080 5.371 5.080 5.279 15,436,966 +0.12(+2.24%)
Jan 30, 2009 5.136 5.253 5.046 5.163 18,736,424 -0.11(-2.01%)
Jan 29, 2009 5.057 5.414 5.037 5.269 24,273,996 +0.10(+1.99%)
Jan 28, 2009 4.999 5.174 4.987 5.166 18,396,888 +0.19(+3.85%)
Jan 27, 2009 4.720 5.050 4.703 4.974 60,158,956 +0.67(+15.49%)
Jan 26, 2009 4.343 4.457 4.159 4.307 15,659,286 -0.04(-0.95%)
Jan 23, 2009 4.331 4.426 4.296 4.349 9,474,360 -0.06(-1.30%)
Jan 22, 2009 4.264 4.471 4.209 4.406 7,172,255 +0.02(+0.49%)
Jan 21, 2009 4.326 4.413 4.189 4.384 8,063,453 +0.12(+2.88%)
Jan 20, 2009 4.429 4.487 4.237 4.261 5,605,655 -0.20(-4.57%)
Jan 16, 2009 4.561 4.561 4.321 4.466 6,655,242 -0.05(-1.14%)
Jan 15, 2009 4.183 4.619 4.124 4.517 7,407,980 +0.30(+7.04%)
Jan 14, 2009 4.363 4.419 4.111 4.220 9,044,910 -0.20(-4.52%)
Jan 13, 2009 4.433 4.530 4.321 4.420 7,822,541 -0.04(-0.87%)
Jan 12, 2009 4.601 4.646 4.429 4.459 6,524,685 -0.15(-3.25%)
Jan 09, 2009 4.770 4.770 4.594 4.609 5,687,919 -0.13(-2.68%)
Jan 08, 2009 4.619 4.797 4.486 4.736 8,174,949 +0.06(+1.35%)
Jan 07, 2009 4.716 4.734 4.571 4.673 10,133,242 -0.03(-0.70%)
Jan 06, 2009 4.591 4.750 4.590 4.706 12,065,367 +0.14(+3.13%)
Jan 05, 2009 4.327 4.563 4.303 4.563 13,044,471 +0.30(+6.93%)
Jan 02, 2009 4.217 4.357 4.200 4.267 6,604,996 -0.00(-0.07%)
Dec 31, 2008 4.109 4.337 4.079 4.270 6,200,585 +0.18(+4.29%)
Dec 30, 2008 4.039 4.106 3.987 4.094 3,313,148 +0.10(+2.61%)
Dec 29, 2008 4.106 4.287 3.929 3.990 8,669,388 -0.08(-1.86%)
Dec 26, 2008 3.876 4.069 3.857 4.066 2,457,553 +0.15(+3.83%)
Dec 24, 2008 3.869 3.947 3.859 3.916 2,150,288 +0.04(+0.96%)
Dec 23, 2008 3.993 4.029 3.831 3.879 6,004,655 -0.11(-2.76%)
Dec 22, 2008 4.039 4.043 3.860 3.989 8,296,700 +0.03(+0.83%)
Dec 19, 2008 4.111 4.143 3.903 3.956 15,470,881 -0.08(-1.95%)
Dec 18, 2008 4.086 4.130 3.964 4.034 5,366,151 -0.08(-1.91%)
Dec 17, 2008 4.077 4.156 3.987 4.113 6,034,671 +0.02(+0.49%)
Dec 16, 2008 4.143 4.250 4.031 4.093 9,816,324 +0.02(+0.56%)
Dec 15, 2008 3.929 4.120 3.929 4.070 4,821,299 -0.00(-0.07%)
Dec 12, 2008 4.049 4.109 3.890 4.073 5,471,746 +0.05(+1.31%)
Dec 11, 2008 3.979 4.157 3.906 4.020 12,569,500 -0.05(-1.19%)
Dec 10, 2008 4.041 4.137 3.961 4.069 8,978,956 +0.06(+1.39%)
Dec 09, 2008 3.599 4.153 3.573 4.013 17,894,218 +0.37(+10.11%)
Dec 08, 2008 3.571 3.679 3.509 3.644 9,763,474 +0.03(+0.95%)
Dec 05, 2008 3.293 3.631 3.226 3.610 9,087,568 +0.30(+9.06%)
Dec 04, 2008 3.284 3.493 3.236 3.310 6,726,999 -0.09(-2.69%)
Dec 03, 2008 3.257 3.421 3.219 3.401 6,188,888 +0.09(+2.59%)
Dec 02, 2008 3.199 3.369 3.154 3.316 6,883,764 +0.17(+5.31%)
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.