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

Netflix (NQ: NFLX )

756.03 +2.29 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2011 213.10 216.51 210.26 214.08 5,850,066 -3.90(-1.79%)
Jan 28, 2011 211.69 218.00 208.65 217.98 8,971,674 +7.11(+3.37%)
Jan 27, 2011 207.15 211.79 204.58 210.87 18,416,346 +27.84(+15.21%)
Jan 26, 2011 187.40 187.59 181.83 183.03 8,329,632 -3.71(-1.99%)
Jan 25, 2011 182.99 186.85 181.56 186.74 3,066,351 +2.78(+1.51%)
Jan 24, 2011 179.99 184.42 176.07 183.96 3,853,081 +1.87(+1.03%)
Jan 21, 2011 184.86 185.58 181.69 182.09 3,559,999 -2.91(-1.57%)
Jan 20, 2011 186.82 188.23 181.30 185.00 5,461,523 -5.87(-3.08%)
Jan 19, 2011 192.81 193.85 189.02 190.87 3,105,938 -2.81(-1.45%)
Jan 18, 2011 191.47 194.84 189.57 193.68 2,654,327 +2.20(+1.15%)
Jan 14, 2011 190.81 193.25 188.79 191.48 2,799,112 -0.01(-0.01%)
Jan 13, 2011 188.44 192.35 187.00 191.49 4,271,271 +2.59(+1.37%)
Jan 12, 2011 188.01 189.00 184.75 188.90 3,014,096 +2.25(+1.21%)
Jan 11, 2011 189.42 191.30 185.77 186.65 4,649,264 -1.23(-0.65%)
Jan 10, 2011 179.70 187.95 179.18 187.88 6,240,011 +8.58(+4.79%)
Jan 07, 2011 178.67 180.55 176.38 179.30 3,165,228 +1.31(+0.74%)
Jan 06, 2011 176.18 179.69 175.65 177.99 4,570,179 -1.74(-0.97%)
Jan 05, 2011 181.15 182.79 178.71 179.73 4,543,601 -1.64(-0.90%)
Jan 04, 2011 181.35 184.90 178.29 181.37 6,294,522 +2.96(+1.66%)
Jan 03, 2011 175.00 180.87 173.50 178.41 5,707,970 +2.71(+1.54%)
Dec 31, 2010 179.05 179.74 175.53 175.70 3,083,488 -4.10(-2.28%)
Dec 30, 2010 180.00 180.35 178.72 179.80 2,106,140 -0.47(-0.26%)
Dec 29, 2010 184.05 184.50 180.18 180.27 2,771,255 -3.40(-1.85%)
Dec 28, 2010 179.13 184.37 178.52 183.67 3,887,809 +3.66(+2.03%)
Dec 27, 2010 180.15 180.84 177.76 180.01 3,740,914 -4.57(-2.48%)
Dec 23, 2010 185.38 185.39 181.55 184.58 3,003,456 -0.77(-0.42%)
Dec 22, 2010 187.12 189.76 184.60 185.35 4,167,731 -0.89(-0.48%)
Dec 21, 2010 180.67 186.51 179.51 186.24 5,800,366 +8.19(+4.60%)
Dec 20, 2010 180.80 181.05 176.54 178.05 4,659,434 -1.97(-1.09%)
Dec 17, 2010 183.06 184.50 179.59 180.02 14,772,461 -1.63(-0.90%)
Dec 16, 2010 178.55 182.73 178.30 181.65 4,868,482 +3.15(+1.76%)
Dec 15, 2010 178.26 181.42 175.56 178.50 6,338,333 +0.05(+0.03%)
Dec 14, 2010 181.14 182.70 177.11 178.45 9,075,794 -5.35(-2.91%)
Dec 13, 2010 192.55 192.61 182.50 183.80 7,149,522 -10.83(-5.56%)
Dec 10, 2010 197.38 197.97 192.50 194.63 6,791,876 +3.58(+1.87%)
Dec 09, 2010 190.00 192.14 185.59 191.05 6,672,537 +2.82(+1.50%)
Dec 08, 2010 185.11 188.49 181.39 188.23 10,477,658 -1.58(-0.83%)
Dec 07, 2010 197.25 199.40 189.51 189.81 6,994,263 -3.66(-1.89%)
Dec 06, 2010 186.91 193.67 186.29 193.47 6,824,926 +8.02(+4.32%)
Dec 03, 2010 194.71 195.20 184.60 185.45 8,981,327 -7.97(-4.12%)
Dec 02, 2010 194.23 196.45 191.34 193.42 8,543,567 -6.72(-3.36%)
Dec 01, 2010 207.82 209.24 197.87 200.14 10,673,101 -5.76(-2.80%)
Nov 30, 2010 198.00 206.80 195.56 205.90 11,881,406 +6.98(+3.51%)
Nov 29, 2010 194.01 200.00 192.50 198.92 7,038,488 +7.02(+3.66%)
Nov 26, 2010 188.35 192.48 187.80 191.90 3,041,907 +3.13(+1.66%)
Nov 24, 2010 190.91 188.77 188.77 188.77 4,029,355 +1.06(+0.56%)
Nov 23, 2010 186.23 192.10 186.04 187.71 6,815,426 -0.61(-0.32%)
Nov 22, 2010 181.07 188.70 181.00 188.32 10,253,314 +15.28(+8.83%)
Nov 19, 2010 168.36 173.25 167.81 173.04 3,229,878 +4.71(+2.80%)
Nov 18, 2010 169.59 170.80 168.02 168.33 2,539,263 +1.65(+0.99%)
Nov 17, 2010 164.71 168.51 164.02 166.68 2,687,272 +1.28(+0.77%)
Nov 16, 2010 166.76 169.23 163.57 165.40 3,909,294 -2.90(-1.72%)
Nov 15, 2010 171.93 173.54 167.69 168.30 4,568,026 -4.70(-2.72%)
Nov 12, 2010 174.59 176.89 170.10 173.00 4,170,481 -2.14(-1.22%)
Nov 11, 2010 174.92 178.69 173.55 175.14 4,202,424 -1.73(-0.98%)
Nov 10, 2010 170.00 177.26 168.65 176.87 5,504,267 +6.41(+3.76%)
Nov 09, 2010 169.75 174.90 169.42 170.46 5,756,145 +1.33(+0.79%)
Nov 08, 2010 166.83 170.54 165.26 169.13 4,114,165 +1.03(+0.61%)
Nov 05, 2010 170.84 170.91 166.86 168.10 3,143,861 +0.28(+0.17%)
Nov 04, 2010 173.35 173.43 166.60 167.82 5,835,123 -3.64(-2.12%)
Nov 03, 2010 172.64 174.04 169.03 171.46 3,910,915 -0.15(-0.09%)
Nov 02, 2010 166.69 173.38 166.56 171.61 5,455,102 +4.24(+2.53%)
Nov 01, 2010 173.95 174.00 165.70 167.37 4,923,952 -6.20(-3.57%)
Oct 29, 2010 174.94 175.80 169.32 173.57 5,944,316 -2.13(-1.21%)
Oct 28, 2010 179.00 179.22 173.05 175.70 3,770,267 -2.80(-1.57%)
Oct 27, 2010 179.30 184.74 175.56 178.50 9,246,241 +11.66(+6.99%)
Oct 25, 2010 169.23 169.85 165.06 166.84 3,668,595 -1.26(-0.75%)
Oct 22, 2010 167.10 171.48 165.94 168.10 7,042,900 -4.59(-2.66%)
Oct 21, 2010 169.54 174.94 166.58 172.69 15,951,966 +19.54(+12.76%)
Oct 20, 2010 150.00 155.77 148.00 153.15 8,839,443 +3.82(+2.56%)
Oct 19, 2010 150.31 152.43 147.35 149.33 3,661,937 -3.67(-2.40%)
Oct 18, 2010 156.41 156.65 152.02 153.00 2,853,756 -2.72(-1.75%)
Oct 15, 2010 153.53 155.83 152.06 155.72 3,441,832 +2.94(+1.92%)
Oct 14, 2010 153.91 156.76 151.54 152.78 3,132,775 -1.83(-1.18%)
Oct 13, 2010 158.10 159.50 154.01 154.61 3,280,324 -0.78(-0.50%)
Oct 12, 2010 153.72 155.83 151.51 155.39 3,635,553 +1.70(+1.11%)
Oct 11, 2010 150.74 156.48 150.23 153.69 4,075,291 +4.05(+2.71%)
Oct 08, 2010 152.04 153.00 148.05 149.64 3,484,677 -1.79(-1.18%)
Oct 07, 2010 150.67 154.09 148.84 151.43 4,109,816 +1.16(+0.77%)
Oct 06, 2010 154.49 158.75 148.46 150.27 6,783,960 -5.89(-3.77%)
Oct 05, 2010 159.50 160.01 154.21 156.16 5,864,644 -0.23(-0.15%)
Oct 04, 2010 153.02 158.79 151.57 156.39 6,772,332 +1.73(+1.12%)
Oct 01, 2010 160.60 160.70 153.81 154.66 8,422,976 -7.50(-4.63%)
Sep 30, 2010 171.85 174.40 161.88 162.16 10,285,981 -8.47(-4.96%)
Sep 29, 2010 160.39 170.75 160.22 170.63 7,783,590 +8.77(+5.42%)
Sep 28, 2010 164.85 164.99 159.49 161.86 5,471,792 -3.13(-1.90%)
Sep 27, 2010 160.50 166.16 159.38 164.99 5,956,643 +2.78(+1.71%)
Sep 24, 2010 164.12 167.12 161.00 162.21 9,335,264 +1.74(+1.08%)
Sep 23, 2010 158.76 163.72 158.42 160.47 11,708,862 +3.54(+2.26%)
Sep 22, 2010 150.08 156.97 149.30 156.93 8,902,715 +9.73(+6.61%)
Sep 21, 2010 143.50 148.60 143.11 147.20 4,637,202 +4.31(+3.02%)
Sep 20, 2010 142.00 144.00 140.02 142.89 5,287,045 +2.43(+1.73%)
Sep 17, 2010 142.38 142.45 140.02 140.46 3,314,205 -2.66(-1.86%)
Sep 15, 2010 146.59 146.59 142.62 143.12 3,445,118 -3.53(-2.41%)
Sep 14, 2010 147.72 148.89 146.10 146.65 2,916,289 -1.29(-0.87%)
Sep 13, 2010 149.41 149.95 147.00 147.94 3,343,822 +1.78(+1.22%)
Sep 10, 2010 146.63 146.87 144.40 146.16 2,639,713 +0.48(+0.33%)
Sep 09, 2010 148.30 149.74 144.80 145.68 3,994,185 -0.32(-0.22%)
Sep 08, 2010 143.59 147.74 143.38 146.00 5,568,567 +4.21(+2.97%)
Sep 07, 2010 137.91 142.95 137.60 141.79 4,628,530 +3.31(+2.39%)
Sep 03, 2010 140.00 142.50 138.05 138.48 4,974,163 +0.48(+0.35%)
Sep 02, 2010 134.30 138.58 132.61 138.00 5,257,123 +3.09(+2.29%)
Sep 01, 2010 130.87 136.25 129.11 134.91 8,323,472 +9.39(+7.48%)
Aug 31, 2010 121.86 126.95 121.81 125.52 3,444,309 +2.42(+1.97%)
Aug 30, 2010 125.25 125.70 122.57 123.10 2,663,300 -3.00(-2.38%)
Aug 27, 2010 126.35 127.58 122.88 126.10 3,019,326 +0.26(+0.21%)
Aug 26, 2010 125.89 127.71 124.38 125.84 4,071,224 +1.59(+1.28%)
Aug 25, 2010 120.01 124.86 119.65 124.25 2,864,191 +2.97(+2.45%)
Aug 24, 2010 125.58 125.65 121.04 121.28 5,211,172 -5.62(-4.43%)
Aug 23, 2010 130.50 132.48 126.50 126.90 3,838,793 -3.06(-2.35%)
Aug 20, 2010 127.68 130.76 127.51 129.96 3,460,855 +1.72(+1.34%)
Aug 19, 2010 123.75 129.77 123.59 128.24 6,652,921 +2.54(+2.02%)
Aug 18, 2010 129.00 130.15 125.34 125.70 8,476,658 -7.27(-5.47%)
Aug 17, 2010 139.50 140.90 132.55 132.97 8,502,606 -4.25(-3.10%)
Aug 16, 2010 131.64 137.90 130.68 137.22 6,095,406 +4.96(+3.75%)
Aug 13, 2010 132.42 134.37 130.27 132.26 6,747,304 -0.79(-0.59%)
Aug 12, 2010 124.45 133.80 124.02 133.05 10,279,874 +6.58(+5.20%)
Aug 11, 2010 122.02 128.42 121.35 126.47 10,192,669 +1.46(+1.17%)
Aug 10, 2010 113.40 126.48 113.20 125.01 12,998,313 +8.11(+6.94%)
Aug 09, 2010 118.00 118.95 114.61 116.90 3,060,060 -1.42(-1.20%)
Aug 06, 2010 108.69 118.75 107.88 118.32 6,957,636 +7.79(+7.05%)
Aug 05, 2010 107.23 110.70 105.50 110.53 3,470,808 +2.40(+2.22%)
Aug 04, 2010 104.97 108.50 104.70 108.13 3,463,739 +3.72(+3.56%)
Aug 03, 2010 101.06 104.73 98.73 104.41 4,305,673 +2.53(+2.48%)
Aug 02, 2010 104.02 105.00 100.97 101.88 3,470,786 -0.67(-0.65%)
Jul 30, 2010 99.69 103.18 98.54 102.55 4,386,667 +4.53(+4.62%)
Jul 29, 2010 100.52 101.15 95.33 98.02 5,056,163 -2.29(-2.28%)
Jul 28, 2010 103.79 104.36 99.70 100.31 4,946,623 -3.78(-3.63%)
Jul 27, 2010 105.00 105.46 102.53 104.09 3,242,684 +1.30(+1.26%)
Jul 26, 2010 108.51 108.99 101.56 102.79 4,674,737 -4.91(-4.56%)
Jul 23, 2010 104.98 108.75 102.21 107.70 4,787,710 +4.14(+4.00%)
Jul 22, 2010 109.50 112.47 101.75 103.56 13,623,377 -16.09(-13.45%)
Jul 21, 2010 122.05 123.60 118.88 119.65 4,698,674 -0.74(-0.61%)
Jul 20, 2010 117.15 120.90 114.55 120.39 2,517,266 +1.49(+1.25%)
Jul 19, 2010 117.77 120.13 115.15 118.90 1,889,975 +0.51(+0.43%)
Jul 16, 2010 120.70 120.98 117.75 118.39 2,067,525 -2.72(-2.25%)
Jul 15, 2010 121.67 122.25 119.24 121.11 2,185,046 -1.89(-1.54%)
Jul 14, 2010 120.52 124.00 119.10 123.00 1,948,576 +2.08(+1.72%)
Jul 13, 2010 121.42 121.71 117.85 120.92 2,510,211 +1.54(+1.29%)
Jul 12, 2010 117.95 120.50 117.10 119.38 1,915,124 +1.85(+1.57%)
Jul 09, 2010 116.18 117.84 114.28 117.53 1,819,637 +0.55(+0.47%)
Jul 08, 2010 120.02 122.75 115.19 116.98 3,754,623 -1.51(-1.27%)
Jul 07, 2010 108.82 118.50 107.28 118.49 4,068,161 +11.22(+10.46%)
Jul 06, 2010 109.40 111.41 106.29 107.27 2,253,112 +0.19(+0.18%)
Jul 02, 2010 110.66 111.44 106.30 107.08 1,603,088 -2.58(-2.35%)
Jul 01, 2010 108.80 110.46 103.27 109.66 3,251,308 +1.01(+0.93%)
Jun 30, 2010 109.99 113.29 107.99 108.65 3,729,095 -3.93(-3.49%)
Jun 29, 2010 115.42 115.83 112.07 112.58 2,903,374 -5.40(-4.58%)
Jun 25, 2010 115.41 118.62 112.50 117.98 2,590,298 +2.73(+2.37%)
Jun 24, 2010 116.88 117.86 114.61 115.25 1,948,090 -2.52(-2.14%)
Jun 23, 2010 117.75 119.00 114.02 117.77 2,104,581 +1.34(+1.15%)
Jun 22, 2010 119.52 120.40 114.08 116.43 3,961,850 -2.56(-2.15%)
Jun 21, 2010 126.04 126.70 117.40 118.99 3,725,674 -7.43(-5.88%)
Jun 18, 2010 125.93 127.10 124.52 126.42 2,492,917 +0.56(+0.44%)
Jun 17, 2010 125.55 127.80 124.40 125.86 2,658,972 +1.19(+0.95%)
Jun 16, 2010 122.80 126.00 120.02 124.67 4,377,025 +1.17(+0.95%)
Jun 15, 2010 125.00 125.19 122.23 123.50 4,528,544 -3.31(-2.61%)
Jun 14, 2010 123.40 127.96 122.80 126.81 4,968,929 +6.12(+5.07%)
Jun 11, 2010 117.48 121.55 116.60 120.69 4,099,224 +2.03(+1.71%)
Jun 10, 2010 118.02 119.88 116.37 118.66 3,538,245 +3.23(+2.80%)
Jun 09, 2010 112.98 117.87 112.22 115.43 5,675,850 +5.10(+4.62%)
Jun 08, 2010 111.07 112.50 107.30 110.33 3,415,969 +1.17(+1.07%)
Jun 07, 2010 109.80 113.24 107.25 109.16 3,744,625 -0.62(-0.56%)
Jun 04, 2010 109.88 114.70 107.55 109.78 3,106,449 -2.07(-1.85%)
Jun 03, 2010 111.94 114.67 109.91 111.85 2,608,730 +1.07(+0.97%)
Jun 02, 2010 108.90 111.06 104.79 110.78 2,616,241 +3.49(+3.25%)
Jun 01, 2010 109.26 111.18 107.08 107.29 2,270,674 -3.86(-3.47%)
May 28, 2010 108.86 113.94 108.20 111.15 4,027,881 +2.29(+2.10%)
May 27, 2010 108.00 108.99 105.50 108.86 2,803,330 +4.06(+3.87%)
May 26, 2010 107.45 108.83 103.58 104.80 4,780,495 -0.20(-0.19%)
May 25, 2010 97.50 105.00 97.00 105.00 3,315,415 +3.38(+3.33%)
May 24, 2010 101.38 104.36 100.01 101.62 2,633,261 +2.15(+2.16%)
May 21, 2010 91.43 99.99 90.81 99.47 4,288,110 +4.48(+4.72%)
May 20, 2010 93.79 97.97 92.99 94.99 4,131,802 -5.62(-5.59%)
May 19, 2010 101.04 104.49 97.36 100.61 3,275,253 -1.40(-1.37%)
May 18, 2010 105.39 107.73 100.60 102.01 3,928,226 -4.34(-4.08%)
May 17, 2010 101.47 107.04 101.31 106.35 4,511,096 +5.79(+5.76%)
May 14, 2010 105.50 105.97 100.03 100.56 4,996,124 -9.45(-8.59%)
May 13, 2010 108.45 119.50 107.21 110.01 10,221,366 +2.18(+2.02%)
May 12, 2010 101.69 107.91 101.43 107.83 3,891,877 +8.01(+8.02%)
May 11, 2010 100.70 102.15 95.58 99.82 3,300,252 +2.31(+2.37%)
May 10, 2010 96.49 97.96 95.01 97.50 2,652,480 +6.41(+7.04%)
May 07, 2010 97.00 100.00 90.43 91.09 3,702,048 -5.88(-6.06%)
May 06, 2010 97.10 100.99 90.00 96.97 3,492,631 -1.26(-1.28%)
May 05, 2010 98.63 101.69 96.21 98.23 2,107,443 -1.13(-1.14%)
May 04, 2010 100.02 100.89 97.85 99.36 2,197,701 -2.63(-2.58%)
May 03, 2010 99.96 103.81 99.00 101.99 1,996,211 +3.09(+3.12%)
Apr 30, 2010 103.85 103.87 98.58 98.90 1,866,005 -4.27(-4.14%)
Apr 29, 2010 100.81 103.95 99.36 103.17 2,582,550 +3.78(+3.80%)
Apr 28, 2010 101.53 102.76 97.80 99.39 3,252,897 -2.68(-2.63%)
Apr 27, 2010 105.07 106.06 101.63 102.07 4,894,710 -6.10(-5.64%)
Apr 26, 2010 100.49 109.70 100.44 108.17 6,723,608 +8.44(+8.46%)
Apr 23, 2010 100.01 100.56 96.36 99.73 4,261,804 -0.52(-0.52%)
Apr 22, 2010 91.00 102.49 90.65 100.25 12,920,858 +13.27(+15.26%)
Apr 21, 2010 88.45 89.00 85.39 86.98 3,449,355 -0.09(-0.10%)
Apr 20, 2010 85.08 87.42 84.86 87.07 1,773,767 +2.27(+2.68%)
Apr 19, 2010 85.25 86.60 82.77 84.80 1,924,343 -0.51(-0.60%)
Apr 16, 2010 86.46 86.90 84.18 85.31 1,567,337 -1.52(-1.75%)
Apr 15, 2010 87.25 87.87 85.50 86.83 1,714,180 -0.74(-0.85%)
Apr 14, 2010 86.96 89.10 85.82 87.57 2,579,403 +1.19(+1.38%)
Apr 13, 2010 83.28 86.65 83.00 86.38 2,466,094 +3.20(+3.85%)
Apr 12, 2010 82.30 83.25 81.55 83.18 1,347,194 +0.76(+0.92%)
Apr 09, 2010 81.09 82.50 80.43 82.42 1,651,958 +0.59(+0.72%)
Apr 08, 2010 79.27 82.00 79.27 81.83 1,987,482 +2.10(+2.63%)
Apr 07, 2010 82.08 82.37 79.20 79.73 3,602,094 -3.64(-4.37%)
Apr 06, 2010 80.42 83.97 79.84 83.37 3,916,984 +3.38(+4.23%)
Apr 05, 2010 75.58 80.06 75.57 79.99 2,380,467 +4.99(+6.65%)
Apr 01, 2010 73.62 75.00 75.00 75.00 13,577,200 +1.26(+1.71%)
Mar 31, 2010 74.30 75.06 73.72 73.74 816,374 -1.32(-1.76%)
Mar 30, 2010 74.90 75.65 74.43 75.06 1,094,559 +1.16(+1.57%)
Mar 29, 2010 74.90 75.00 73.65 73.90 800,175 -0.40(-0.54%)
Mar 26, 2010 73.53 74.91 73.34 74.30 775,330 +0.76(+1.03%)
Mar 25, 2010 72.68 75.00 72.56 73.54 1,192,769 +1.17(+1.62%)
Mar 24, 2010 72.93 73.17 72.25 72.37 485,620 -0.59(-0.81%)
Mar 23, 2010 73.00 73.49 72.03 72.96 711,235 +0.07(+0.10%)
Mar 22, 2010 70.35 73.00 70.05 72.89 1,030,828 +2.44(+3.46%)
Mar 19, 2010 70.70 70.90 70.07 70.45 1,415,298 -0.09(-0.13%)
Mar 18, 2010 70.71 71.13 70.44 70.54 513,273 -0.38(-0.54%)
Mar 17, 2010 70.90 71.74 70.40 70.92 627,183 +0.29(+0.41%)
Mar 16, 2010 69.55 70.85 69.55 70.63 1,213,988 +1.03(+1.48%)
Mar 15, 2010 69.47 69.98 69.16 69.60 1,001,776 -0.38(-0.54%)
Mar 12, 2010 70.15 70.50 69.32 69.98 1,338,885 -1.21(-1.70%)
Mar 11, 2010 71.10 71.59 70.43 71.19 1,208,183 -0.09(-0.13%)
Mar 10, 2010 70.27 71.55 70.07 71.28 1,106,327 +1.34(+1.92%)
Mar 09, 2010 68.20 71.34 68.15 69.94 2,025,701 +1.26(+1.83%)
Mar 08, 2010 67.99 68.76 67.82 68.68 866,296 +1.03(+1.52%)
Mar 05, 2010 68.25 68.69 67.03 67.65 1,302,488 -0.36(-0.53%)
Mar 04, 2010 67.20 68.57 67.14 68.01 1,008,996 +0.46(+0.68%)
Mar 03, 2010 66.13 68.39 65.62 67.55 3,149,861 -1.43(-2.07%)
Mar 02, 2010 69.99 70.00 68.82 68.98 1,708,011 -0.72(-1.03%)
Mar 01, 2010 66.02 69.75 66.02 69.70 1,838,023 +3.65(+5.53%)
Feb 26, 2010 65.66 66.83 65.30 66.05 1,231,675 +0.44(+0.67%)
Feb 25, 2010 63.99 65.62 63.10 65.61 1,531,097 +0.92(+1.42%)
Feb 24, 2010 64.71 65.38 64.16 64.69 1,715,100 +0.34(+0.53%)
Feb 23, 2010 64.86 65.25 64.17 64.35 1,864,126 -0.92(-1.41%)
Feb 22, 2010 67.04 67.30 63.81 65.27 5,042,566 -1.38(-2.07%)
Feb 19, 2010 65.85 67.07 65.53 66.65 1,258,904 +0.55(+0.83%)
Feb 18, 2010 63.91 66.27 63.89 66.10 1,257,959 +1.59(+2.46%)
Feb 17, 2010 64.79 64.79 63.43 64.51 1,161,925 -0.35(-0.54%)
Feb 16, 2010 63.62 65.01 63.50 64.86 1,417,482 +1.68(+2.66%)
Feb 12, 2010 63.00 63.18 63.18 63.18 8,408,400 -0.18(-0.28%)
Feb 11, 2010 61.21 63.49 61.10 63.36 1,029,216 +1.87(+3.04%)
Feb 10, 2010 62.11 62.43 61.04 61.49 829,617 -0.64(-1.03%)
Feb 09, 2010 61.06 62.16 60.97 62.13 1,258,845 +1.23(+2.02%)
Feb 08, 2010 60.94 61.71 60.00 60.90 1,335,128 +0.06(+0.10%)
Feb 05, 2010 60.17 61.01 59.28 60.84 1,585,612 +0.50(+0.83%)
Feb 04, 2010 61.35 62.25 60.13 60.34 1,575,138 -1.61(-2.60%)
Feb 03, 2010 61.85 62.88 61.33 61.95 1,251,508 +0.10(+0.16%)
Feb 02, 2010 60.90 62.15 60.87 61.85 1,452,556 +0.82(+1.34%)
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.