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

Netflix (NQ: NFLX )

555.04 -55.52 (-9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2017 175.45 176.24 173.86 174.71 6,940,315 +0.02(+0.01%)
Aug 30, 2017 169.50 174.85 169.37 174.69 8,033,672 +5.88(+3.48%)
Aug 29, 2017 165.00 169.68 164.73 168.81 4,618,995 +1.69(+1.01%)
Aug 28, 2017 166.43 168.67 165.60 167.12 3,656,270 +1.17(+0.71%)
Aug 25, 2017 168.75 165.50 165.95 4,064,040 -2.18(-1.30%)
Aug 24, 2017 169.86 171.24 166.15 168.13 5,359,821 -0.93(-0.55%)
Aug 23, 2017 168.35 169.64 166.70 169.06 4,630,871 -0.28(-0.17%)
Aug 22, 2017 167.76 169.93 167.04 169.34 4,885,700 +2.58(+1.55%)
Aug 21, 2017 166.91 168.99 164.23 166.76 6,480,548 +0.22(+0.13%)
Aug 18, 2017 165.95 169.97 165.80 166.54 7,385,736 +0.45(+0.27%)
Aug 17, 2017 169.23 170.58 165.72 166.09 5,227,398 -3.89(-2.29%)
Aug 16, 2017 167.50 170.50 166.25 169.98 7,012,027 +1.48(+0.88%)
Aug 15, 2017 171.53 171.88 168.25 168.50 5,653,468 -2.50(-1.46%)
Aug 14, 2017 169.80 172.45 168.80 171.00 7,466,098 -0.40(-0.23%)
Aug 11, 2017 169.86 172.58 169.00 171.40 5,022,334 +2.26(+1.34%)
Aug 10, 2017 174.03 174.45 167.60 169.14 9,684,431 -6.64(-3.78%)
Aug 09, 2017 171.43 175.96 170.01 175.78 9,664,786 -2.58(-1.45%)
Aug 08, 2017 181.37 181.91 177.45 178.36 6,074,317 -2.97(-1.64%)
Aug 07, 2017 181.00 182.27 179.10 181.33 4,609,129 +1.06(+0.59%)
Aug 04, 2017 179.60 180.85 178.50 180.27 4,491,055 +1.04(+0.58%)
Aug 03, 2017 180.53 181.22 178.02 179.23 4,627,123 -1.51(-0.84%)
Aug 02, 2017 182.22 182.57 177.81 180.74 5,770,768 -1.29(-0.71%)
Aug 01, 2017 182.49 184.44 181.43 182.03 5,112,048 +0.37(+0.20%)
Jul 31, 2017 184.26 184.97 180.65 181.66 4,880,708 -2.38(-1.29%)
Jul 28, 2017 182.00 185.03 181.18 184.04 6,201,947 +1.36(+0.74%)
Jul 27, 2017 189.89 190.00 179.38 182.68 11,218,808 -6.40(-3.38%)
Jul 26, 2017 187.70 189.70 187.51 189.08 4,476,290 +2.11(+1.13%)
Jul 25, 2017 187.79 188.63 185.81 186.97 5,372,126 -0.94(-0.50%)
Jul 24, 2017 188.69 190.25 187.51 187.91 8,795,302 -0.63(-0.33%)
Jul 21, 2017 182.72 191.50 182.71 188.54 9,277,448 +4.94(+2.69%)
Jul 20, 2017 183.84 185.92 182.70 183.60 7,901,211 -0.26(-0.14%)
Jul 19, 2017 182.97 187.17 181.90 183.86 17,343,858 +0.26(+0.14%)
Jul 18, 2017 176.12 185.00 174.24 183.60 41,575,400 +21.90(+13.54%)
Jul 17, 2017 162.91 163.55 160.02 161.70 17,373,060 +0.58(+0.36%)
Jul 14, 2017 161.35 158.01 161.12 5,549,221 +2.91(+1.84%)
Jul 13, 2017 158.51 160.13 156.98 158.21 6,697,316 -0.54(-0.34%)
Jul 12, 2017 155.77 158.80 155.77 158.75 8,479,516 +4.42(+2.86%)
Jul 11, 2017 152.37 155.23 151.55 154.33 4,896,959 +1.66(+1.09%)
Jul 10, 2017 150.34 153.23 149.68 152.67 5,360,011 +2.49(+1.66%)
Jul 07, 2017 146.65 150.75 146.65 150.18 5,561,263 +3.93(+2.69%)
Jul 06, 2017 146.13 147.27 144.38 146.25 5,485,588 -1.36(-0.92%)
Jul 05, 2017 146.58 148.26 145.58 147.61 4,627,388 +1.44(+0.99%)
Jul 03, 2017 150.45 145.80 146.17 3,908,215 -3.24(-2.17%)
Jun 30, 2017 149.76 150.71 148.42 149.41 5,213,185 -0.68(-0.45%)
Jun 29, 2017 152.82 152.82 148.00 150.09 7,142,027 -3.32(-2.16%)
Jun 28, 2017 151.64 154.20 150.12 153.41 5,588,904 +2.38(+1.58%)
Jun 27, 2017 156.62 156.98 150.72 151.03 7,423,191 -6.47(-4.11%)
Jun 26, 2017 158.78 159.97 156.56 157.50 6,015,623 -0.52(-0.33%)
Jun 23, 2017 158.19 158.02 6,250,761 +3.13(+2.02%)
Jun 22, 2017 155.13 155.20 153.70 154.89 3,765,732 -0.14(-0.09%)
Jun 21, 2017 152.50 155.38 152.26 155.03 5,800,164 +2.98(+1.96%)
Jun 20, 2017 153.68 154.50 151.40 152.05 4,877,462 -1.35(-0.88%)
Jun 19, 2017 154.29 155.58 152.41 153.40 6,543,702 +1.02(+0.67%)
Jun 16, 2017 151.45 153.53 150.39 152.38 6,909,705 +0.62(+0.41%)
Jun 15, 2017 149.44 152.56 147.30 151.76 7,316,076 -0.44(-0.29%)
Jun 14, 2017 154.34 155.62 150.28 152.20 6,459,878 -0.52(-0.34%)
Jun 13, 2017 154.38 155.68 150.13 152.72 8,483,797 +1.28(+0.85%)
Jun 12, 2017 155.30 155.53 148.31 151.44 14,108,606 -6.59(-4.17%)
Jun 09, 2017 166.27 166.27 154.50 158.03 10,291,954 -7.85(-4.73%)
Jun 08, 2017 166.12 166.87 164.84 165.88 3,718,423 +0.27(+0.16%)
Jun 07, 2017 165.60 166.40 164.41 165.61 3,352,189 +0.44(+0.27%)
Jun 06, 2017 164.95 166.82 164.51 165.17 4,380,721 +0.11(+0.07%)
Jun 05, 2017 165.49 165.50 163.43 165.06 3,874,469 -0.12(-0.07%)
Jun 02, 2017 163.42 165.36 162.80 165.18 4,259,081 +2.19(+1.34%)
Jun 01, 2017 163.52 163.93 161.70 162.99 3,895,817 -0.08(-0.05%)
May 31, 2017 163.61 163.86 160.74 163.07 5,327,315 -0.15(-0.09%)
May 30, 2017 163.60 164.75 162.71 163.22 4,827,912 +0.79(+0.49%)
May 26, 2017 162.84 163.05 161.12 162.43 4,834,291 -0.62(-0.38%)
May 25, 2017 161.00 164.10 160.55 163.05 8,559,348 +5.30(+3.36%)
May 24, 2017 158.35 158.48 157.17 157.75 2,989,384 -0.20(-0.13%)
May 23, 2017 157.75 158.31 156.80 157.95 3,370,073 +0.79(+0.50%)
May 22, 2017 157.86 158.60 156.43 157.16 3,741,199 +0.14(+0.09%)
May 19, 2017 156.15 158.05 155.91 157.02 4,091,486 +1.32(+0.85%)
May 18, 2017 153.61 156.89 153.24 155.70 6,800,950 +2.50(+1.63%)
May 17, 2017 158.09 158.75 153.00 153.20 8,181,218 -6.21(-3.90%)
May 16, 2017 160.50 161.17 159.33 159.41 3,457,818 -0.61(-0.38%)
May 15, 2017 160.25 161.78 159.76 160.02 4,971,620 -0.79(-0.49%)
May 12, 2017 159.11 160.84 158.51 160.81 5,092,885 +2.27(+1.43%)
May 11, 2017 160.33 160.52 157.55 158.54 5,675,777 -1.74(-1.09%)
May 10, 2017 157.82 161.10 156.56 160.28 6,868,478 +2.82(+1.79%)
May 09, 2017 156.10 157.85 155.98 157.46 3,908,909 +1.08(+0.69%)
May 08, 2017 156.55 157.64 155.30 156.38 4,817,679 -0.22(-0.14%)
May 05, 2017 158.55 158.59 155.90 156.60 5,341,735 -0.65(-0.41%)
May 04, 2017 155.59 157.90 154.55 157.25 5,580,160 +1.66(+1.07%)
May 03, 2017 156.29 156.52 154.88 155.59 3,929,814 -0.86(-0.55%)
May 02, 2017 155.76 156.50 154.61 156.45 5,383,573 +1.10(+0.71%)
May 01, 2017 151.91 157.70 151.61 155.35 9,029,152 +3.15(+2.07%)
Apr 28, 2017 152.71 152.97 150.94 152.20 6,366,247 -0.88(-0.57%)
Apr 27, 2017 150.60 153.49 149.30 153.08 7,718,168 +2.91(+1.94%)
Apr 26, 2017 151.53 152.15 148.90 150.17 9,272,540 -1.99(-1.31%)
Apr 25, 2017 147.46 153.52 146.22 152.16 20,669,424 +8.33(+5.79%)
Apr 24, 2017 143.61 144.50 143.40 143.83 4,799,679 +0.96(+0.67%)
Apr 21, 2017 141.39 143.03 140.90 142.87 6,824,786 +1.69(+1.20%)
Apr 20, 2017 140.30 141.80 139.27 141.18 7,247,983 +1.42(+1.02%)
Apr 19, 2017 143.37 144.00 138.66 139.76 12,393,529 -3.60(-2.51%)
Apr 18, 2017 147.34 147.34 140.00 143.36 19,668,622 -3.89(-2.64%)
Apr 17, 2017 144.43 147.32 144.43 147.25 16,308,742 +4.33(+3.03%)
Apr 13, 2017 144.25 144.55 142.76 142.92 3,685,789 -0.91(-0.63%)
Apr 12, 2017 144.85 145.74 143.55 143.83 4,385,565 -0.52(-0.36%)
Apr 11, 2017 144.28 144.54 141.98 144.35 4,621,451 +0.50(+0.35%)
Apr 10, 2017 143.04 144.65 141.21 143.85 5,806,905 +0.74(+0.52%)
Apr 07, 2017 143.79 143.89 142.71 143.11 3,040,506 -0.63(-0.44%)
Apr 06, 2017 144.00 144.14 143.01 143.74 3,311,340 +0.12(+0.08%)
Apr 05, 2017 146.19 146.25 143.26 143.62 4,600,668 -1.88(-1.29%)
Apr 04, 2017 146.84 147.09 144.89 145.50 4,368,469 -1.42(-0.97%)
Apr 03, 2017 146.70 148.00 145.74 146.92 4,607,740 -0.89(-0.60%)
Mar 31, 2017 148.00 148.22 147.33 147.81 3,888,237 -0.25(-0.17%)
Mar 30, 2017 146.81 148.29 146.53 148.06 4,459,578 +1.59(+1.09%)
Mar 29, 2017 145.50 147.18 144.91 146.47 3,852,938 +1.30(+0.90%)
Mar 28, 2017 144.10 146.11 143.92 145.17 4,637,593 +1.11(+0.77%)
Mar 27, 2017 140.83 144.39 140.00 144.06 4,769,757 +2.04(+1.44%)
Mar 24, 2017 142.36 142.80 141.58 142.02 3,546,599 +0.18(+0.13%)
Mar 23, 2017 142.14 142.89 141.26 141.84 3,710,755 -0.81(-0.57%)
Mar 22, 2017 142.54 143.80 140.76 142.65 6,485,154 +0.23(+0.16%)
Mar 21, 2017 146.75 147.70 142.10 142.42 7,666,706 -3.41(-2.34%)
Mar 20, 2017 145.45 146.25 144.58 145.83 3,419,236 +0.72(+0.50%)
Mar 17, 2017 144.05 145.76 143.40 145.11 6,281,316 +0.72(+0.50%)
Mar 16, 2017 145.50 146.50 144.22 144.39 5,284,656 -0.86(-0.59%)
Mar 15, 2017 144.20 145.52 143.23 145.25 5,985,678 +2.06(+1.44%)
Mar 14, 2017 142.95 143.31 141.70 143.19 4,659,806 -0.33(-0.23%)
Mar 13, 2017 140.90 143.71 140.32 143.52 4,921,682 +2.63(+1.87%)
Mar 10, 2017 141.39 141.80 140.28 140.89 3,318,464 +0.36(+0.26%)
Mar 09, 2017 140.04 141.24 139.74 140.53 2,650,155 +0.21(+0.15%)
Mar 08, 2017 141.47 142.06 139.77 140.32 4,089,025 -1.11(-0.78%)
Mar 07, 2017 141.99 142.40 140.38 141.43 4,240,582 -0.51(-0.36%)
Mar 06, 2017 141.00 142.84 140.54 141.94 7,112,065 +2.80(+2.01%)
Mar 03, 2017 139.69 140.91 138.26 139.14 5,401,104 -0.39(-0.28%)
Mar 02, 2017 142.15 142.70 139.09 139.53 6,117,986 -3.12(-2.19%)
Mar 01, 2017 142.84 143.26 142.10 142.65 4,169,107 +0.52(+0.37%)
Feb 28, 2017 143.30 143.57 141.85 142.13 3,860,149 -1.28(-0.89%)
Feb 27, 2017 143.12 143.92 142.38 143.41 3,905,918 +0.16(+0.11%)
Feb 24, 2017 141.88 143.55 141.55 143.25 3,302,714 +0.47(+0.33%)
Feb 23, 2017 144.45 144.49 141.52 142.78 4,666,313 -1.08(-0.75%)
Feb 22, 2017 142.92 144.00 142.26 143.86 3,480,024 +1.26(+0.88%)
Feb 21, 2017 142.99 143.37 141.81 142.60 3,568,754 +0.38(+0.27%)
Feb 17, 2017 142.22 142.22 142.22 0 +0.21(+0.15%)
Feb 16, 2017 142.42 142.44 141.07 142.01 2,845,191 -0.26(-0.18%)
Feb 15, 2017 140.72 142.42 140.65 142.27 5,296,165 +1.45(+1.03%)
Feb 14, 2017 143.20 144.11 140.05 140.82 8,366,329 -2.38(-1.66%)
Feb 13, 2017 145.19 145.95 143.05 143.20 4,788,916 -1.62(-1.12%)
Feb 10, 2017 144.68 145.30 143.98 144.82 6,171,936 +0.68(+0.47%)
Feb 09, 2017 144.98 145.05 143.58 144.14 4,550,681 -0.60(-0.41%)
Feb 08, 2017 143.57 145.07 142.56 144.74 6,881,141 +0.74(+0.51%)
Feb 07, 2017 141.49 144.28 141.05 144.00 8,551,739 +3.03(+2.15%)
Feb 06, 2017 140.00 141.00 139.16 140.97 3,546,359 +0.72(+0.51%)
Feb 03, 2017 139.51 140.64 139.10 140.25 3,512,568 +1.05(+0.75%)
Feb 02, 2017 140.61 141.04 139.05 139.20 3,459,634 -1.58(-1.12%)
Feb 01, 2017 141.20 142.41 139.30 140.78 6,029,848 +0.07(+0.05%)
Jan 31, 2017 140.55 141.80 139.70 140.71 4,408,531 -0.51(-0.36%)
Jan 30, 2017 141.77 141.97 138.80 141.22 8,117,528 -1.23(-0.86%)
Jan 27, 2017 139.46 142.49 139.00 142.45 8,323,866 +3.49(+2.51%)
Jan 26, 2017 140.45 141.21 138.51 138.96 6,037,298 -0.56(-0.40%)
Jan 25, 2017 140.80 141.39 139.05 139.52 7,609,876 -0.59(-0.42%)
Jan 24, 2017 138.11 140.93 137.03 140.11 7,748,073 +2.72(+1.98%)
Jan 23, 2017 138.65 139.49 137.31 137.39 7,429,716 -1.21(-0.87%)
Jan 20, 2017 139.36 140.79 137.66 138.60 9,497,394 +0.19(+0.14%)
Jan 19, 2017 142.01 143.46 138.25 138.41 23,187,378 +5.15(+3.86%)
Jan 18, 2017 133.21 133.65 131.06 133.26 15,934,708 +0.37(+0.28%)
Jan 17, 2017 135.04 135.40 132.09 132.89 12,209,796 -0.81(-0.61%)
Jan 13, 2017 133.70 133.70 133.70 0 +4.52(+3.50%)
Jan 12, 2017 130.63 130.85 128.50 129.18 5,388,263 -1.32(-1.01%)
Jan 11, 2017 130.91 131.50 129.25 130.50 5,613,957 +0.61(+0.47%)
Jan 10, 2017 131.27 132.22 129.29 129.89 5,982,480 -1.06(-0.81%)
Jan 09, 2017 131.48 131.99 129.89 130.95 5,769,958 -0.12(-0.09%)
Jan 06, 2017 132.08 133.88 129.81 131.07 10,657,878 -0.74(-0.56%)
Jan 05, 2017 129.22 132.75 128.90 131.81 10,181,763 +2.40(+1.85%)
Jan 04, 2017 127.49 130.17 126.55 129.41 7,834,297 +1.92(+1.51%)
Jan 03, 2017 124.96 128.19 124.31 127.49 9,435,366 +3.69(+2.98%)
Dec 30, 2016 123.80 123.80 123.80 0 -1.53(-1.22%)
Dec 29, 2016 125.95 126.12 124.20 125.33 3,444,391 -0.56(-0.44%)
Dec 28, 2016 129.07 129.07 125.76 125.89 4,387,082 -2.46(-1.92%)
Dec 27, 2016 126.24 129.05 125.70 128.35 5,284,422 +2.76(+2.20%)
Dec 23, 2016 125.59 125.59 125.59 0 +0.01(+0.01%)
Dec 22, 2016 126.84 127.50 125.18 125.58 4,161,310 -0.92(-0.73%)
Dec 21, 2016 125.53 127.74 125.00 126.50 6,513,714 +1.38(+1.10%)
Dec 20, 2016 125.46 126.30 124.64 125.12 3,935,541 -0.33(-0.26%)
Dec 19, 2016 124.30 126.44 122.87 125.45 4,863,805 +1.23(+0.99%)
Dec 16, 2016 126.39 126.68 124.01 124.22 7,867,975 -0.78(-0.62%)
Dec 15, 2016 123.44 127.43 122.95 125.00 7,375,174 +1.56(+1.26%)
Dec 14, 2016 123.43 124.40 122.50 123.44 6,106,439 -0.34(-0.27%)
Dec 13, 2016 123.51 125.09 122.78 123.78 5,531,607 +0.95(+0.77%)
Dec 12, 2016 122.84 124.03 122.30 122.83 3,912,470 -0.05(-0.04%)
Dec 09, 2016 123.78 124.30 121.73 122.88 4,700,783 -0.36(-0.29%)
Dec 08, 2016 125.40 126.35 122.16 123.24 8,985,790 -2.15(-1.71%)
Dec 07, 2016 124.48 125.75 123.25 125.39 8,188,888 +0.82(+0.66%)
Dec 06, 2016 120.10 124.79 119.42 124.57 11,500,555 +5.41(+4.54%)
Dec 05, 2016 120.73 120.75 118.40 119.16 7,624,863 -1.65(-1.37%)
Dec 02, 2016 116.75 120.98 116.75 120.81 8,953,590 +3.59(+3.06%)
Dec 01, 2016 117.52 118.68 113.95 117.22 8,636,445 +0.22(+0.19%)
Nov 30, 2016 119.00 120.37 116.39 117.00 7,713,608 -0.51(-0.43%)
Nov 29, 2016 117.30 119.18 117.13 117.51 7,081,344 +0.58(+0.50%)
Nov 28, 2016 117.05 117.62 115.71 116.93 5,275,924 -0.48(-0.41%)
Nov 25, 2016 117.64 118.39 117.18 117.41 1,616,260 -0.28(-0.24%)
Nov 23, 2016 117.69 117.69 117.69 0 -0.35(-0.30%)
Nov 22, 2016 118.32 119.46 116.98 118.04 7,006,188 +0.08(+0.07%)
Nov 21, 2016 116.20 118.72 116.19 117.96 7,057,851 +2.75(+2.39%)
Nov 18, 2016 115.73 116.42 113.52 115.21 6,746,783 +0.18(+0.16%)
Nov 17, 2016 115.13 116.81 113.56 115.03 6,227,578 -0.16(-0.14%)
Nov 16, 2016 112.96 116.12 111.81 115.19 5,930,988 +1.60(+1.41%)
Nov 15, 2016 114.55 116.41 113.09 113.59 7,441,546 +0.21(+0.19%)
Nov 14, 2016 114.75 115.90 110.68 113.38 9,929,556 -1.40(-1.22%)
Nov 11, 2016 114.90 116.63 113.11 114.78 11,080,251 -0.64(-0.55%)
Nov 10, 2016 122.76 122.95 114.49 115.42 19,712,044 -6.77(-5.54%)
Nov 09, 2016 121.84 123.59 120.86 122.19 7,705,159 -2.15(-1.73%)
Nov 08, 2016 124.12 125.81 123.22 124.34 4,677,816 -0.24(-0.19%)
Nov 07, 2016 124.26 125.69 123.37 124.58 5,824,485 +2.55(+2.09%)
Nov 04, 2016 122.00 123.43 121.62 122.03 5,077,719 -0.11(-0.09%)
Nov 03, 2016 122.31 123.72 121.84 122.14 5,040,901 -0.20(-0.16%)
Nov 02, 2016 122.83 124.07 121.83 122.34 4,813,165 -0.96(-0.78%)
Nov 01, 2016 124.98 125.83 121.80 123.30 6,977,366 -1.57(-1.26%)
Oct 31, 2016 126.85 126.90 124.40 124.87 6,514,012 -1.70(-1.34%)
Oct 28, 2016 126.08 128.93 126.01 126.57 7,077,252 +0.10(+0.08%)
Oct 27, 2016 127.43 128.18 125.93 126.47 6,910,024 -0.50(-0.39%)
Oct 26, 2016 126.29 128.72 125.76 126.97 8,600,661 +0.46(+0.36%)
Oct 25, 2016 126.52 128.06 125.75 126.51 8,236,731 -0.82(-0.64%)
Oct 24, 2016 127.42 129.29 126.15 127.33 15,974,482 -0.17(-0.13%)
Oct 21, 2016 122.50 127.85 122.31 127.50 18,832,428 +4.15(+3.36%)
Oct 20, 2016 121.97 123.75 121.06 123.35 14,484,606 +1.48(+1.21%)
Oct 19, 2016 118.25 122.45 118.01 121.87 21,971,018 +3.08(+2.59%)
Oct 18, 2016 116.63 119.82 116.50 118.79 42,156,048 +18.99(+19.03%)
Oct 17, 2016 100.50 100.73 98.38 99.80 26,439,014 -1.67(-1.65%)
Oct 14, 2016 101.59 102.10 100.35 101.47 9,531,056 +1.24(+1.24%)
Oct 13, 2016 98.01 100.50 97.63 100.23 8,317,918 +0.73(+0.73%)
Oct 12, 2016 100.88 102.47 99.22 99.50 7,418,646 -1.09(-1.08%)
Oct 11, 2016 102.31 102.90 99.86 100.59 9,031,019 -2.74(-2.65%)
Oct 10, 2016 103.18 104.53 102.76 103.33 6,698,688 -1.49(-1.42%)
Oct 07, 2016 103.98 106.50 103.55 104.82 8,659,518 -0.25(-0.24%)
Oct 06, 2016 104.97 105.47 103.88 105.07 6,587,288 -1.21(-1.14%)
Oct 05, 2016 103.50 106.97 103.43 106.28 12,927,968 +3.94(+3.85%)
Oct 04, 2016 103.19 104.44 101.86 102.34 12,139,854 -0.29(-0.28%)
Oct 03, 2016 98.00 103.39 98.00 102.63 15,317,493 +4.08(+4.14%)
Sep 30, 2016 96.90 99.53 96.79 98.55 9,793,753 +1.88(+1.94%)
Sep 29, 2016 97.31 98.31 96.60 96.67 6,212,249 -0.81(-0.83%)
Sep 28, 2016 97.10 97.59 96.02 97.48 7,231,997 +0.41(+0.42%)
Sep 27, 2016 95.04 97.64 95.00 97.07 9,657,477 +2.51(+2.65%)
Sep 26, 2016 95.38 95.38 94.04 94.56 6,738,893 -1.38(-1.44%)
Sep 23, 2016 95.75 96.97 95.43 95.94 6,179,471 +0.11(+0.11%)
Sep 22, 2016 95.54 95.88 94.23 95.83 11,213,373 +0.95(+1.00%)
Sep 21, 2016 96.90 97.10 93.26 94.88 20,037,814 -3.37(-3.43%)
Sep 20, 2016 98.78 99.16 97.66 98.25 4,736,634 +0.19(+0.19%)
Sep 19, 2016 99.90 100.35 97.82 98.06 8,614,428 -1.42(-1.43%)
Sep 16, 2016 97.10 99.49 97.04 99.48 9,445,109 +2.14(+2.20%)
Sep 15, 2016 97.23 97.97 96.53 97.34 5,299,210 +0.33(+0.34%)
Sep 14, 2016 97.35 98.35 96.96 97.01 8,528,268 +0.92(+0.96%)
Sep 13, 2016 97.17 98.00 95.33 96.09 11,784,743 -2.96(-2.99%)
Sep 12, 2016 95.91 99.29 95.71 99.05 7,716,460 +2.55(+2.64%)
Sep 09, 2016 99.06 99.39 96.50 96.50 7,373,319 -3.16(-3.17%)
Sep 08, 2016 99.23 100.05 98.82 99.66 5,200,871 +0.51(+0.51%)
Sep 07, 2016 100.11 100.19 98.42 99.15 6,468,200 -0.94(-0.94%)
Sep 06, 2016 97.76 100.32 97.65 100.09 9,034,534 +2.71(+2.78%)
Sep 02, 2016 97.90 97.38 97.38 97.38 4,239,700 +0.00(+0.00%)
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.