Netflix (NQ: NFLX )

499.57 USD +1.23 (+0.25%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 52.13 52.57 51.37 51.99 11,673,214 -0.27(-0.51%)
Nov 29, 2013 52.01 52.54 51.86 52.26 0 +0.47(+0.91%)
Nov 27, 2013 51.02 51.98 50.51 51.78 0 +1.04(+2.05%)
Nov 26, 2013 50.07 50.92 49.65 50.74 14,657,734 +0.71(+1.42%)
Nov 25, 2013 49.56 50.42 49.29 50.03 13,978,846 +0.34(+0.69%)
Nov 22, 2013 49.83 50.09 49.14 49.69 0 -0.09(-0.19%)
Nov 21, 2013 48.89 49.81 48.81 49.79 15,981,966 +1.28(+2.64%)
Nov 20, 2013 49.05 49.48 48.24 48.50 19,479,348 +0.32(+0.66%)
Nov 19, 2013 48.68 49.55 47.75 48.18 17,011,568 -0.64(-1.31%)
Nov 18, 2013 50.00 50.07 48.50 48.82 20,246,499 -1.14(-2.28%)
Nov 15, 2013 49.23 49.98 49.01 49.97 0 +1.03(+2.10%)
Nov 14, 2013 47.97 49.14 47.87 48.94 20,094,263 +1.26(+2.65%)
Nov 12, 2013 48.03 48.50 47.34 47.68 12,222,742 -0.60(-1.24%)
Nov 11, 2013 47.54 48.50 46.95 48.27 16,797,431 +0.43(+0.90%)
Nov 08, 2013 46.70 47.94 46.50 47.84 0 +1.15(+2.46%)
Nov 07, 2013 48.43 48.52 46.45 46.69 19,993,666 -1.25(-2.61%)
Nov 06, 2013 48.50 49.20 47.54 47.95 20,747,034 -0.84(-1.72%)
Nov 05, 2013 47.93 48.91 47.58 48.79 17,233,517 +0.56(+1.16%)
Nov 04, 2013 47.28 48.26 46.45 48.23 21,912,506 +1.19(+2.53%)
Nov 01, 2013 46.98 47.64 46.56 47.04 0 +0.97(+2.10%)
Oct 31, 2013 45.44 46.66 45.10 46.07 17,914,526 +0.62(+1.36%)
Oct 30, 2013 46.96 46.99 45.09 45.45 21,592,522 -1.31(-2.80%)
Oct 29, 2013 45.51 46.77 44.17 46.76 30,922,010 +1.90(+4.24%)
Oct 28, 2013 46.43 47.28 44.54 44.86 34,067,964 -2.00(-4.28%)
Oct 25, 2013 47.29 48.17 46.56 46.86 0 -0.46(-0.96%)
Oct 24, 2013 47.35 48.12 46.24 47.32 33,430,663 +0.14(+0.30%)
Oct 23, 2013 45.33 47.88 45.29 47.18 58,351,356 +1.10(+2.39%)
Oct 22, 2013 55.41 55.59 45.93 46.07 178,589,208 -4.64(-9.15%)
Oct 21, 2013 48.99 50.77 48.59 50.71 60,823,028 +3.07(+6.44%)
Oct 18, 2013 47.71 48.07 46.80 47.64 25,454,926 +0.49(+1.03%)
Oct 17, 2013 46.03 47.17 45.67 47.16 19,235,468 +1.03(+2.24%)
Oct 16, 2013 45.73 46.50 45.47 46.13 18,816,336 +0.17(+0.37%)
Oct 15, 2013 46.44 46.76 45.62 45.96 26,529,895 -0.38(-0.82%)
Oct 14, 2013 44.37 46.47 43.71 46.34 45,513,923 +3.36(+7.82%)
Oct 11, 2013 43.47 43.94 42.88 42.98 0 -0.45(-1.03%)
Oct 10, 2013 43.00 43.92 42.34 43.43 30,559,410 +2.22(+5.40%)
Oct 09, 2013 42.89 42.94 40.40 41.20 41,941,004 -1.98(-4.59%)
Oct 08, 2013 45.61 45.93 42.80 43.19 28,543,291 -2.26(-4.98%)
Oct 07, 2013 46.29 46.71 45.45 45.45 14,615,965 -1.30(-2.78%)
Oct 04, 2013 46.24 46.90 45.51 46.75 16,818,179 +0.79(+1.72%)
Oct 03, 2013 47.29 47.79 45.44 45.96 24,600,723 -1.29(-2.72%)
Oct 02, 2013 46.01 47.66 45.95 47.25 30,559,102 +0.87(+1.88%)
Oct 01, 2013 44.97 46.39 44.86 46.37 29,652,427 +2.20(+4.98%)
Sep 30, 2013 43.96 44.59 43.60 44.17 12,523,700 -0.46(-1.02%)
Sep 27, 2013 44.39 44.79 44.24 44.63 0 -0.16(-0.35%)
Sep 26, 2013 44.01 44.93 43.93 44.79 12,454,113 +0.91(+2.07%)
Sep 25, 2013 44.03 44.40 43.79 43.88 14,626,171 +0.09(+0.21%)
Sep 24, 2013 43.04 44.20 42.91 43.78 18,758,229 +0.64(+1.47%)
Sep 23, 2013 45.77 45.77 42.79 43.15 32,005,274 -1.68(-3.76%)
Sep 20, 2013 43.69 45.13 43.66 44.83 0 +1.19(+2.73%)
Sep 19, 2013 44.05 44.11 43.43 43.64 17,349,031 -0.20(-0.46%)
Sep 18, 2013 42.71 43.95 42.59 43.85 13,711,691 +1.05(+2.46%)
Sep 17, 2013 43.15 43.32 42.53 42.79 0 -0.37(-0.86%)
Sep 16, 2013 44.09 44.13 43.11 43.17 14,061,789 -0.50(-1.14%)
Sep 13, 2013 43.14 43.71 42.74 43.66 0 +0.61(+1.41%)
Sep 12, 2013 43.12 43.78 42.62 43.06 21,933,058 -0.98(-2.24%)
Sep 11, 2013 44.82 44.88 43.41 44.04 29,931,762 -0.68(-1.52%)
Sep 10, 2013 42.50 44.75 42.40 44.72 36,529,381 +2.70(+6.43%)
Sep 09, 2013 41.82 42.19 41.47 42.02 13,821,472 +0.37(+0.90%)
Sep 06, 2013 42.33 42.36 41.46 41.65 0 -0.51(-1.21%)
Sep 05, 2013 42.40 42.70 42.06 42.16 19,063,310 +0.38(+0.92%)
Sep 04, 2013 41.26 41.87 41.00 41.78 19,694,962 +0.49(+1.19%)
Sep 03, 2013 41.06 41.53 40.65 41.29 19,958,470 +0.73(+1.79%)
Aug 30, 2013 41.18 41.26 40.42 40.56 0 -0.56(-1.37%)
Aug 29, 2013 40.58 41.46 40.55 41.12 19,007,765 +0.64(+1.58%)
Aug 28, 2013 39.81 40.71 39.49 40.48 19,344,794 +1.05(+2.65%)
Aug 27, 2013 39.88 40.84 39.21 39.43 23,047,073 -0.95(-2.36%)
Aug 26, 2013 39.44 41.42 39.15 40.39 30,677,395 +0.62(+1.57%)
Aug 23, 2013 38.58 39.77 38.43 39.77 0 +1.23(+3.19%)
Aug 22, 2013 38.93 39.07 38.32 38.54 9,968,497 -0.09(-0.23%)
Aug 21, 2013 38.98 39.24 38.21 38.62 21,229,607 -0.42(-1.07%)
Aug 20, 2013 37.56 39.08 37.50 39.04 30,082,871 +1.93(+5.20%)
Aug 19, 2013 36.86 37.64 36.82 37.11 15,473,990 +0.13(+0.35%)
Aug 16, 2013 36.17 37.16 35.88 36.98 0 +0.78(+2.15%)
Aug 15, 2013 37.00 37.21 35.91 36.20 16,623,173 -1.20(-3.21%)
Aug 14, 2013 36.90 37.68 36.86 37.40 17,382,582 +0.37(+1.01%)
Aug 13, 2013 36.95 37.46 36.18 37.03 21,938,098 +0.37(+1.01%)
Aug 12, 2013 35.90 36.71 35.77 36.66 17,799,285 +0.55(+1.52%)
Aug 09, 2013 35.71 36.24 35.69 36.11 12,327,525 +0.34(+0.94%)
Aug 08, 2013 35.98 36.27 35.49 35.77 14,799,561 +0.17(+0.48%)
Aug 07, 2013 36.34 36.78 35.52 35.60 16,318,519 -0.96(-2.61%)
Aug 06, 2013 36.28 36.80 35.73 36.56 20,382,852 +0.29(+0.81%)
Aug 05, 2013 34.84 36.27 34.48 36.26 22,962,681 +1.09(+3.11%)
Aug 02, 2013 35.62 35.62 34.97 35.17 13,926,143 -0.42(-1.18%)
Aug 01, 2013 35.22 35.71 34.94 35.59 14,205,226 +0.66(+1.90%)
Jul 31, 2013 34.77 35.30 34.56 34.93 13,120,835 +0.10(+0.30%)
Jul 30, 2013 35.06 35.42 34.54 34.82 10,631,404 -0.17(-0.49%)
Jul 29, 2013 35.15 35.81 34.64 34.99 13,215,139 -0.19(-0.55%)
Jul 26, 2013 34.95 35.28 34.40 35.19 0 -0.06(-0.17%)
Jul 25, 2013 34.37 35.38 34.27 35.25 19,633,852 +0.78(+2.25%)
Jul 24, 2013 35.67 36.04 34.31 34.47 33,402,271 -1.28(-3.58%)
Jul 23, 2013 35.91 37.46 35.17 35.75 76,817,055 -1.67(-4.47%)
Jul 22, 2013 37.74 38.39 36.73 37.42 45,397,135 -0.37(-0.99%)
Jul 19, 2013 38.20 38.28 37.60 37.80 18,129,195 -0.26(-0.69%)
Jul 18, 2013 38.62 38.62 37.71 38.06 20,478,941 -0.04(-0.12%)
Jul 17, 2013 37.32 38.21 36.95 38.10 19,509,119 +0.89(+2.40%)
Jul 16, 2013 36.76 38.05 36.67 37.21 33,355,322 +0.36(+0.97%)
Jul 15, 2013 37.06 37.12 36.02 36.85 20,612,578 +0.10(+0.28%)
Jul 12, 2013 35.12 36.78 35.11 36.75 0 +1.87(+5.36%)
Jul 11, 2013 35.43 35.60 34.40 34.88 21,145,733 +0.05(+0.14%)
Jul 10, 2013 35.08 35.27 34.17 34.83 22,736,546 -0.51(-1.44%)
Jul 09, 2013 33.58 35.34 33.55 35.34 35,508,998 +2.04(+6.13%)
Jul 08, 2013 32.43 33.61 32.22 33.30 24,289,069 +1.14(+3.55%)
Jul 05, 2013 31.73 32.18 31.33 32.16 0 +0.60(+1.90%)
Jul 03, 2013 31.73 32.00 31.28 31.56 0 -0.08(-0.25%)
Jul 02, 2013 32.18 32.50 31.14 31.64 17,729,978 -0.40(-1.26%)
Jul 01, 2013 30.52 32.19 30.29 32.04 24,516,884 +1.88(+6.25%)
Jun 28, 2013 30.61 30.90 30.01 30.16 19,581,436 -0.55(-1.80%)
Jun 27, 2013 30.42 30.96 29.94 30.71 18,326,364 +0.41(+1.35%)
Jun 26, 2013 30.65 31.18 30.12 30.30 18,833,920 -0.11(-0.38%)
Jun 25, 2013 30.28 30.50 29.65 30.41 20,917,540 -0.39(-1.25%)
Jun 24, 2013 30.43 31.30 29.86 30.80 0 -0.19(-0.60%)
Jun 21, 2013 32.15 32.34 30.60 30.99 23,398,179 -0.95(-2.96%)
Jun 20, 2013 32.78 33.00 31.51 31.93 21,122,108 -1.26(-3.78%)
Jun 19, 2013 32.57 33.70 32.52 33.19 22,352,799 +0.50(+1.52%)
Jun 18, 2013 32.89 33.00 32.34 32.69 17,442,369 -0.06(-0.17%)
Jun 17, 2013 32.22 32.93 31.96 32.75 35,844,984 +2.18(+7.12%)
Jun 14, 2013 30.68 31.04 30.33 30.57 0 -0.20(-0.65%)
Jun 13, 2013 29.71 30.79 29.39 30.77 18,511,437 +1.11(+3.73%)
Jun 12, 2013 30.83 30.83 29.55 29.66 19,108,187 -0.97(-3.18%)
Jun 11, 2013 31.12 31.47 30.54 30.64 14,210,126 -0.92(-2.93%)
Jun 10, 2013 31.86 31.90 30.87 31.56 13,812,141 +0.10(+0.32%)
Jun 07, 2013 31.23 31.55 30.81 31.46 0 +0.35(+1.14%)
Jun 06, 2013 31.73 32.20 30.57 31.11 26,068,819 -0.82(-2.56%)
Jun 05, 2013 31.88 32.57 31.20 31.92 33,096,000 -0.26(-0.82%)
Jun 04, 2013 31.45 32.51 31.22 32.19 23,006,662 +0.48(+1.50%)
Jun 03, 2013 32.44 32.50 31.08 31.71 21,270,389 -0.61(-1.89%)
May 31, 2013 32.18 32.80 32.01 32.32 25,439,386 +0.51(+1.61%)
May 30, 2013 30.86 31.86 30.22 31.81 24,087,441 +1.05(+3.40%)
May 29, 2013 30.65 31.63 29.99 30.76 34,100,458 +0.16(+0.54%)
May 28, 2013 33.11 33.71 30.43 30.60 39,387,005 -2.08(-6.36%)
May 24, 2013 32.18 32.71 32.07 32.68 0 +0.37(+1.13%)
May 23, 2013 32.24 32.60 31.65 32.31 16,197,902 -0.34(-1.04%)
May 22, 2013 33.49 34.03 32.38 32.65 21,768,740 -1.22(-3.60%)
May 21, 2013 34.29 34.41 33.57 33.87 11,490,584 -0.35(-1.03%)
May 20, 2013 34.06 34.52 33.82 34.22 0 +0.08(+0.23%)
May 17, 2013 34.08 34.67 33.71 34.14 0 +0.28(+0.83%)
May 16, 2013 35.28 35.55 33.60 33.86 28,052,304 -0.91(-2.62%)
May 15, 2013 34.21 35.06 33.98 34.77 36,027,936 +2.00(+6.11%)
May 13, 2013 31.02 32.81 31.02 32.77 41,345,542 +1.67(+5.37%)
May 10, 2013 30.92 31.39 30.65 31.10 0 +0.18(+0.59%)
May 09, 2013 29.72 31.27 29.50 30.92 36,105,776 +1.11(+3.74%)
May 08, 2013 29.28 30.06 29.22 29.80 17,622,528 +0.34(+1.14%)
May 07, 2013 29.83 30.07 29.37 29.46 17,077,585 -0.63(-2.11%)
May 06, 2013 29.95 30.35 29.15 30.10 31,730,426 -0.39(-1.29%)
May 03, 2013 30.83 30.64 30.39 30.49 0 -0.15(-0.48%)
May 02, 2013 30.46 30.78 30.03 30.64 18,328,499 +0.23(+0.74%)
May 01, 2013 30.85 31.06 30.24 30.42 18,358,578 -0.45(-1.46%)
Apr 30, 2013 30.66 31.39 30.61 30.87 25,071,039 +0.15(+0.49%)
Apr 29, 2013 30.94 31.10 30.29 30.72 20,787,207 -0.08(-0.25%)
Apr 26, 2013 31.00 31.02 30.54 30.79 21,803,362 +0.26(+0.84%)
Apr 25, 2013 31.00 31.26 30.47 30.54 29,271,263 -0.42(-1.37%)
Apr 24, 2013 31.09 32.04 30.46 30.96 46,890,739 -0.04(-0.12%)
Apr 23, 2013 30.80 31.34 24.91 31.00 114,777,621 +6.09(+24.44%)
Apr 22, 2013 23.67 25.21 23.67 24.91 84,139,944 +1.57(+6.73%)
Apr 19, 2013 23.64 24.17 23.29 23.34 20,159,552 -0.06(-0.27%)
Apr 18, 2013 24.43 24.56 23.11 23.40 23,112,754 -0.79(-3.27%)
Apr 17, 2013 24.91 25.34 24.04 24.19 27,543,747 -0.93(-3.69%)
Apr 16, 2013 25.00 25.39 24.61 25.12 29,711,045 -0.09(-0.37%)
Apr 15, 2013 25.08 26.05 24.97 25.21 46,527,600 +0.47(+1.91%)
Apr 12, 2013 25.28 25.38 24.46 24.74 37,817,283 +0.03(+0.11%)
Apr 11, 2013 24.12 24.77 24.12 24.72 32,931,878 +0.99(+4.18%)
Apr 10, 2013 24.00 24.21 23.56 23.72 29,708,994 -0.47(-1.94%)
Apr 09, 2013 23.36 24.48 23.15 24.19 34,045,361 +0.90(+3.86%)
Apr 08, 2013 23.69 23.76 22.71 23.29 31,743,943 -0.23(-0.97%)
Apr 05, 2013 23.36 24.36 23.22 23.52 32,517,051 -0.29(-1.22%)
Apr 04, 2013 23.91 24.30 23.40 23.81 34,460,034 -0.44(-1.80%)
Apr 03, 2013 25.29 25.48 23.47 24.25 75,357,562 -0.99(-3.93%)
Apr 02, 2013 26.27 26.45 25.16 25.24 32,279,653 -0.82(-3.15%)
Apr 01, 2013 27.28 27.36 25.92 26.06 22,938,965 -0.98(-3.62%)
Mar 28, 2013 27.25 27.56 26.94 27.04 19,595,457 -0.14(-0.50%)
Mar 27, 2013 27.09 28.15 26.90 27.18 40,471,914 -0.05(-0.19%)
Mar 26, 2013 26.29 27.52 26.23 27.23 46,810,820 +1.40(+5.43%)
Mar 25, 2013 26.06 26.41 25.68 25.83 15,024,583 -0.07(-0.28%)
Mar 22, 2013 26.16 26.27 25.64 25.90 14,207,872 -0.10(-0.38%)
Mar 21, 2013 26.06 26.77 26.00 26.00 18,801,734 -0.15(-0.58%)
Mar 20, 2013 26.09 26.26 25.78 26.15 11,131,960 +0.24(+0.93%)
Mar 19, 2013 26.57 26.68 25.61 25.91 19,873,574 -0.60(-2.27%)
Mar 18, 2013 25.91 26.68 25.79 26.51 18,071,151 +0.11(+0.40%)
Mar 15, 2013 27.04 27.14 26.36 26.41 20,673,590 -0.50(-1.87%)
Mar 14, 2013 27.53 27.53 26.72 26.91 28,450,744 -0.57(-2.07%)
Mar 13, 2013 26.77 27.88 26.68 27.48 53,818,023 +1.46(+5.63%)
Mar 12, 2013 25.62 26.31 25.61 26.02 21,151,753 +0.24(+0.92%)
Mar 11, 2013 26.29 26.36 25.57 25.78 21,015,043 -0.61(-2.30%)
Mar 08, 2013 26.06 26.55 25.82 26.39 23,523,045 +0.45(+1.73%)
Mar 07, 2013 25.71 26.07 25.17 25.94 28,695,744 -0.20(-0.75%)
Mar 06, 2013 26.02 26.42 25.65 26.13 17,430,119 +0.17(+0.67%)
Mar 05, 2013 26.38 26.47 25.44 25.96 32,314,289 +0.07(+0.29%)
Mar 04, 2013 26.95 27.15 25.24 25.89 47,822,404 -1.17(-4.31%)
Mar 01, 2013 26.73 27.19 26.60 27.05 21,452,620 +0.18(+0.69%)
Feb 28, 2013 26.72 27.45 26.62 26.87 34,293,133 +0.54(+2.04%)
Feb 27, 2013 26.23 26.57 25.79 26.33 22,596,231 +0.03(+0.12%)
Feb 26, 2013 25.80 26.46 25.09 26.30 33,880,021 +0.68(+2.66%)
Feb 25, 2013 25.86 26.73 25.06 25.62 52,156,804 -0.08(-0.30%)
Feb 22, 2013 26.25 26.26 25.49 25.69 38,970,603 -1.04(-3.90%)
Feb 21, 2013 26.57 27.46 26.07 26.74 36,815,604 +0.00(+0.02%)
Feb 20, 2013 28.23 28.23 26.64 26.73 34,993,665 -1.33(-4.75%)
Feb 19, 2013 27.29 28.17 27.16 28.06 34,132,280 +0.99(+3.66%)
Feb 15, 2013 26.94 27.14 26.61 27.07 26,664,057 +0.30(+1.13%)
Feb 14, 2013 26.76 27.12 26.38 26.77 31,969,980 +0.16(+0.61%)
Feb 13, 2013 25.84 26.63 25.67 26.61 40,803,798 +1.19(+4.67%)
Feb 12, 2013 25.81 26.22 25.10 25.42 34,396,439 +0.01(+0.03%)
Feb 11, 2013 25.57 26.01 24.97 25.41 29,322,482 -0.44(-1.70%)
Feb 08, 2013 25.96 26.28 25.72 25.85 25,674,915 -0.14(-0.55%)
Feb 07, 2013 26.54 26.98 25.51 25.99 53,080,489 -0.35(-1.33%)
Feb 06, 2013 25.00 26.48 24.94 26.34 67,159,085 +1.38(+5.53%)
Feb 04, 2013 23.25 25.02 23.25 24.96 50,881,586 +1.42(+6.03%)
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.