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

Netflix (NQ: NFLX )

610.56 -3.13 (-0.51%)
Official Closing Price Updated: 4:15 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 (%)
Jul 30, 2010 14.24 14.74 14.08 14.65 30,706,668 +0.65(+4.62%)
Jul 29, 2010 14.36 14.45 13.62 14.00 35,393,140 -0.33(-2.28%)
Jul 28, 2010 14.83 14.91 14.24 14.33 34,626,360 -0.54(-3.63%)
Jul 27, 2010 15.00 15.07 14.65 14.87 22,698,786 +0.19(+1.26%)
Jul 26, 2010 15.50 15.57 14.51 14.68 32,723,158 -0.70(-4.56%)
Jul 23, 2010 15.00 15.54 14.60 15.39 33,513,968 +0.59(+4.00%)
Jul 22, 2010 15.64 16.07 14.54 14.79 95,363,632 -2.30(-13.45%)
Jul 21, 2010 17.44 17.66 16.98 17.09 32,890,716 -0.11(-0.61%)
Jul 20, 2010 16.74 17.27 16.36 17.20 17,620,862 +0.21(+1.25%)
Jul 19, 2010 16.82 17.16 16.45 16.99 13,229,824 +0.07(+0.43%)
Jul 16, 2010 17.24 17.28 16.82 16.91 14,472,674 -0.39(-2.25%)
Jul 15, 2010 17.38 17.46 17.03 17.30 15,295,321 -0.27(-1.54%)
Jul 14, 2010 17.22 17.71 17.01 17.57 13,640,031 +0.30(+1.72%)
Jul 13, 2010 17.35 17.39 16.84 17.27 17,571,476 +0.22(+1.29%)
Jul 12, 2010 16.85 17.21 16.73 17.05 13,405,867 +0.26(+1.57%)
Jul 09, 2010 16.60 16.83 16.33 16.79 12,737,458 +0.08(+0.47%)
Jul 08, 2010 17.15 17.54 16.46 16.71 26,282,360 -0.22(-1.27%)
Jul 07, 2010 15.55 16.93 15.33 16.93 28,477,126 +1.60(+10.46%)
Jul 06, 2010 15.63 15.92 15.18 15.32 15,771,783 +0.03(+0.18%)
Jul 02, 2010 15.81 15.92 15.19 15.30 11,221,615 -0.37(-2.35%)
Jul 01, 2010 15.54 15.78 14.75 15.67 22,759,154 +0.14(+0.93%)
Jun 30, 2010 15.71 16.18 15.43 15.52 26,103,664 -0.56(-3.49%)
Jun 29, 2010 16.49 16.55 16.01 16.08 20,323,618 -0.77(-4.58%)
Jun 25, 2010 16.49 16.95 16.07 16.85 18,132,086 +0.39(+2.37%)
Jun 24, 2010 16.70 16.84 16.37 16.46 13,636,629 -0.36(-2.14%)
Jun 23, 2010 16.82 17.00 16.29 16.82 14,732,066 +0.19(+1.15%)
Jun 22, 2010 17.07 17.20 16.30 16.63 27,732,948 -0.37(-2.15%)
Jun 21, 2010 18.01 18.10 16.77 17.00 26,079,716 -1.06(-5.88%)
Jun 18, 2010 17.99 18.16 17.79 18.06 17,450,418 +0.08(+0.44%)
Jun 17, 2010 17.94 18.26 17.77 17.98 18,612,804 +0.17(+0.95%)
Jun 16, 2010 17.54 18.00 17.15 17.81 30,639,174 +0.17(+0.95%)
Jun 15, 2010 17.86 17.88 17.46 17.64 31,699,806 -0.47(-2.61%)
Jun 14, 2010 17.63 18.28 17.54 18.12 34,782,500 +0.87(+5.07%)
Jun 11, 2010 16.78 17.36 16.66 17.24 28,694,566 +0.29(+1.71%)
Jun 10, 2010 16.86 17.13 16.62 16.95 24,767,714 +0.46(+2.80%)
Jun 09, 2010 16.14 16.84 16.03 16.49 39,730,948 +0.73(+4.62%)
Jun 08, 2010 15.87 16.07 15.33 15.76 23,911,782 +0.17(+1.07%)
Jun 07, 2010 15.69 16.18 15.32 15.59 26,212,374 -0.09(-0.56%)
Jun 04, 2010 15.70 16.39 15.36 15.68 21,745,142 -0.30(-1.85%)
Jun 03, 2010 15.99 16.38 15.70 15.98 18,261,110 +0.15(+0.97%)
Jun 02, 2010 15.56 15.87 14.97 15.83 18,313,686 +0.50(+3.25%)
Jun 01, 2010 15.61 15.88 15.30 15.33 15,894,717 -0.55(-3.47%)
May 28, 2010 15.55 16.28 15.46 15.88 28,195,166 +0.33(+2.10%)
May 27, 2010 15.43 15.57 15.07 15.55 19,623,310 +0.58(+3.87%)
May 26, 2010 15.35 15.55 14.80 14.97 33,463,464 -0.03(-0.19%)
May 25, 2010 13.93 15.00 13.86 15.00 23,207,904 +0.48(+3.33%)
May 24, 2010 14.48 14.91 14.29 14.52 18,432,826 +0.31(+2.16%)
May 21, 2010 13.06 14.28 12.97 14.21 30,016,768 +0.64(+4.72%)
May 20, 2010 13.40 14.00 13.28 13.57 28,922,612 -0.80(-5.59%)
May 19, 2010 14.43 14.93 13.91 14.37 22,926,770 -0.20(-1.37%)
May 18, 2010 15.06 15.39 14.37 14.57 27,497,580 -0.62(-4.08%)
May 17, 2010 14.50 15.29 14.47 15.19 31,577,670 +0.83(+5.76%)
May 14, 2010 15.07 15.14 14.29 14.37 34,972,868 -1.35(-8.59%)
May 13, 2010 15.49 17.07 15.32 15.72 71,549,560 +0.31(+2.02%)
May 12, 2010 14.53 15.42 14.49 15.40 27,243,138 +1.14(+8.02%)
May 11, 2010 14.39 14.59 13.65 14.26 23,101,762 +0.33(+2.37%)
May 10, 2010 13.78 13.99 13.57 13.93 18,567,360 +0.92(+7.04%)
May 07, 2010 13.86 14.29 12.92 13.01 25,914,334 -0.84(-6.06%)
May 06, 2010 13.87 14.43 12.86 13.85 24,448,416 -0.18(-1.28%)
May 05, 2010 14.09 14.53 13.74 14.03 14,752,100 -0.16(-1.14%)
May 04, 2010 14.29 14.41 13.98 14.19 15,383,906 -0.38(-2.58%)
May 03, 2010 14.28 14.83 14.14 14.57 13,973,476 +0.44(+3.12%)
Apr 30, 2010 14.84 14.84 14.08 14.13 13,062,034 -0.61(-4.14%)
Apr 29, 2010 14.40 14.85 14.19 14.74 18,077,850 +0.54(+3.80%)
Apr 28, 2010 14.50 14.68 13.97 14.20 22,770,278 -0.38(-2.63%)
Apr 27, 2010 15.01 15.15 14.52 14.58 34,262,968 -0.87(-5.64%)
Apr 26, 2010 14.36 15.67 14.35 15.45 47,065,252 +1.21(+8.46%)
Apr 23, 2010 14.29 14.37 13.77 14.25 29,832,626 -0.07(-0.52%)
Apr 22, 2010 13.00 14.64 12.95 14.32 90,446,000 +1.90(+15.26%)
Apr 21, 2010 12.64 12.71 12.20 12.43 24,145,484 -0.01(-0.10%)
Apr 20, 2010 12.15 12.49 12.12 12.44 12,416,368 +0.32(+2.68%)
Apr 19, 2010 12.18 12.37 11.82 12.11 13,470,400 -0.07(-0.60%)
Apr 16, 2010 12.35 12.41 12.03 12.19 10,971,359 -0.22(-1.75%)
Apr 15, 2010 12.46 12.55 12.21 12.40 11,999,259 -0.11(-0.84%)
Apr 14, 2010 12.42 12.73 12.26 12.51 18,055,820 +0.17(+1.38%)
Apr 13, 2010 11.90 12.38 11.86 12.34 17,262,658 +0.46(+3.85%)
Apr 12, 2010 11.76 11.89 11.65 11.88 9,430,358 +0.11(+0.92%)
Apr 09, 2010 11.58 11.79 11.49 11.77 11,563,705 +0.08(+0.72%)
Apr 08, 2010 11.32 11.71 11.32 11.69 13,912,373 +0.30(+2.63%)
Apr 07, 2010 11.73 11.77 11.31 11.39 25,214,656 -0.52(-4.37%)
Apr 06, 2010 11.49 12.00 11.41 11.91 27,418,886 +0.48(+4.23%)
Apr 05, 2010 10.80 11.44 10.80 11.43 16,663,268 +0.71(+6.65%)
Apr 01, 2010 10.52 10.71 10.71 10.71 95,040,392 +0.18(+1.71%)
Mar 31, 2010 10.61 10.72 10.53 10.53 5,714,617 -0.19(-1.76%)
Mar 30, 2010 10.70 10.81 10.63 10.72 7,661,912 +0.17(+1.57%)
Mar 29, 2010 10.70 10.71 10.52 10.56 5,601,224 -0.06(-0.54%)
Mar 26, 2010 10.50 10.70 10.48 10.61 5,427,310 +0.11(+1.03%)
Mar 25, 2010 10.38 10.71 10.37 10.51 8,349,382 +0.17(+1.62%)
Mar 24, 2010 10.42 10.45 10.32 10.34 3,399,339 -0.08(-0.81%)
Mar 23, 2010 10.43 10.50 10.29 10.42 4,978,645 +0.01(+0.10%)
Mar 22, 2010 10.05 10.43 10.01 10.41 7,215,795 +0.35(+3.46%)
Mar 19, 2010 10.10 10.13 10.01 10.06 9,907,086 -0.01(-0.13%)
Mar 18, 2010 10.10 10.16 10.06 10.08 3,592,910 -0.05(-0.54%)
Mar 17, 2010 10.13 10.25 10.06 10.13 4,390,281 +0.04(+0.41%)
Mar 16, 2010 9.936 10.12 9.936 10.09 8,497,916 +0.15(+1.48%)
Mar 15, 2010 9.924 9.997 9.880 9.943 7,012,431 -0.05(-0.54%)
Mar 12, 2010 10.02 10.07 9.903 9.997 9,372,195 -0.17(-1.70%)
Mar 11, 2010 10.16 10.23 10.06 10.17 8,457,281 -0.01(-0.13%)
Mar 10, 2010 10.04 10.22 10.01 10.18 7,744,288 +0.19(+1.92%)
Mar 09, 2010 9.743 10.19 9.736 9.991 14,179,906 +0.18(+1.83%)
Mar 08, 2010 9.713 9.823 9.689 9.811 6,064,071 +0.15(+1.52%)
Mar 05, 2010 9.750 9.814 9.576 9.664 9,117,416 -0.05(-0.53%)
Mar 04, 2010 9.600 9.796 9.591 9.716 7,062,971 +0.07(+0.68%)
Mar 03, 2010 9.447 9.770 9.374 9.650 22,049,026 -0.20(-2.07%)
Mar 02, 2010 9.999 10.00 9.831 9.854 11,956,076 -0.10(-1.03%)
Mar 01, 2010 9.431 9.964 9.431 9.957 12,866,160 +0.52(+5.53%)
Feb 26, 2010 9.380 9.547 9.329 9.436 8,621,725 +0.06(+0.67%)
Feb 25, 2010 9.141 9.374 9.014 9.373 10,717,679 +0.13(+1.42%)
Feb 24, 2010 9.244 9.340 9.166 9.241 12,005,699 +0.05(+0.53%)
Feb 23, 2010 9.266 9.321 9.167 9.193 13,048,881 -0.13(-1.41%)
Feb 22, 2010 9.577 9.614 9.116 9.324 35,297,960 -0.20(-2.07%)
Feb 19, 2010 9.407 9.581 9.361 9.521 8,812,328 +0.08(+0.83%)
Feb 18, 2010 9.130 9.467 9.127 9.443 8,805,713 +0.23(+2.46%)
Feb 17, 2010 9.256 9.256 9.061 9.216 8,133,474 -0.05(-0.54%)
Feb 16, 2010 9.089 9.287 9.071 9.266 9,922,374 +0.24(+2.66%)
Feb 12, 2010 9.000 9.026 9.026 9.026 58,858,796 -0.03(-0.28%)
Feb 11, 2010 8.744 9.070 8.729 9.051 7,204,511 +0.27(+3.04%)
Feb 10, 2010 8.873 8.919 8.720 8.784 5,807,318 -0.09(-1.03%)
Feb 09, 2010 8.723 8.880 8.710 8.876 8,811,915 +0.18(+2.02%)
Feb 08, 2010 8.706 8.816 8.571 8.700 9,345,896 +0.01(+0.10%)
Feb 05, 2010 8.596 8.716 8.469 8.691 11,099,284 +0.07(+0.83%)
Feb 04, 2010 8.764 8.893 8.590 8.620 11,025,966 -0.23(-2.60%)
Feb 03, 2010 8.836 8.983 8.761 8.850 8,760,556 +0.01(+0.16%)
Feb 02, 2010 8.700 8.879 8.696 8.836 10,167,892 +0.12(+1.34%)
Feb 01, 2010 8.830 8.981 8.533 8.719 18,914,258 -0.17(-1.96%)
Jan 29, 2010 8.963 9.224 8.793 8.893 24,607,322 -0.11(-1.25%)
Jan 28, 2010 8.813 9.121 8.676 9.006 77,352,136 +1.72(+23.68%)
Jan 27, 2010 7.143 7.311 6.993 7.281 22,712,912 +0.15(+2.04%)
Jan 26, 2010 6.960 7.179 6.937 7.136 11,343,415 +0.12(+1.67%)
Jan 25, 2010 7.293 7.357 6.931 7.019 13,790,741 -0.25(-3.46%)
Jan 22, 2010 7.297 7.484 7.214 7.270 9,395,841 -0.04(-0.59%)
Jan 21, 2010 7.217 7.454 7.214 7.313 8,614,711 -0.01(-0.10%)
Jan 20, 2010 7.266 7.493 7.221 7.320 9,684,647 +0.01(+0.08%)
Jan 19, 2010 7.250 7.383 7.243 7.314 5,302,122 +0.04(+0.49%)
Jan 15, 2010 7.246 7.279 7.279 7.279 91,218,392 -0.01(-0.08%)
Jan 14, 2010 7.519 7.576 7.270 7.284 17,684,954 -0.42(-5.50%)
Jan 13, 2010 7.613 7.754 7.559 7.709 14,421,553 +0.23(+3.04%)
Jan 12, 2010 7.529 7.583 7.451 7.481 6,329,504 -0.12(-1.62%)
Jan 11, 2010 7.660 7.704 7.529 7.604 6,783,307 -0.01(-0.13%)
Jan 08, 2010 7.499 7.743 7.466 7.614 8,180,696 +0.13(+1.72%)
Jan 07, 2010 7.731 7.757 7.463 7.486 9,955,204 -0.13(-1.73%)
Jan 06, 2010 7.361 7.673 7.197 7.617 23,290,006 +0.26(+3.51%)
Jan 05, 2010 7.653 7.657 7.259 7.359 23,752,580 -0.28(-3.68%)
Jan 04, 2010 7.931 7.961 7.566 7.640 17,239,376 -0.23(-2.92%)
Dec 31, 2009 7.947 7.870 7.870 7.870 37,039,100 -0.08(-0.97%)
Dec 30, 2009 8.144 8.144 7.893 7.947 4,636,863 -0.19(-2.37%)
Dec 29, 2009 8.260 8.284 8.134 8.140 4,838,575 -0.05(-0.63%)
Dec 28, 2009 8.103 8.286 8.103 8.191 6,005,481 +0.06(+0.79%)
Dec 24, 2009 8.136 8.241 8.076 8.127 3,035,073 +0.01(+0.07%)
Dec 23, 2009 7.736 8.133 7.731 8.121 10,452,393 +0.46(+6.04%)
Dec 22, 2009 7.714 7.886 7.630 7.659 11,583,823 -0.05(-0.65%)
Dec 21, 2009 7.604 7.747 7.579 7.709 6,855,008 +0.10(+1.30%)
Dec 18, 2009 7.701 7.711 7.571 7.610 10,441,529 -0.07(-0.86%)
Dec 17, 2009 7.794 7.831 7.671 7.676 10,090,619 -0.19(-2.45%)
Dec 16, 2009 8.101 8.131 7.813 7.869 17,006,982 -0.26(-3.23%)
Dec 15, 2009 8.023 8.214 7.986 8.131 5,581,779 +0.07(+0.90%)
Dec 14, 2009 8.049 8.074 7.930 8.059 4,818,121 +0.10(+1.27%)
Dec 11, 2009 8.119 8.143 7.914 7.957 5,078,052 -0.15(-1.83%)
Dec 10, 2009 7.951 8.164 7.951 8.106 5,913,543 +0.11(+1.39%)
Dec 09, 2009 8.010 8.034 7.844 7.994 5,146,330 +0.01(+0.07%)
Dec 08, 2009 7.924 8.017 7.823 7.989 7,777,307 +0.00(+0.02%)
Dec 07, 2009 8.140 8.140 7.929 7.987 9,392,033 -0.05(-0.57%)
Dec 04, 2009 8.294 8.349 7.871 8.033 11,601,302 -0.25(-3.04%)
Dec 03, 2009 8.440 8.499 8.247 8.284 8,533,777 -0.14(-1.71%)
Dec 02, 2009 8.337 8.543 8.294 8.429 9,093,546 +0.11(+1.32%)
Dec 01, 2009 8.216 8.396 8.101 8.319 13,823,235 -0.06(-0.68%)
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%)
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.