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

Netflix (NQ: NFLX )

616.24 +2.55 (+0.42%)
Streaming Delayed Price Updated: 12:02 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 (%)
May 31, 2006 3.954 4.053 3.926 3.956 8,330,720 +0.03(+0.69%)
May 30, 2006 4.097 4.141 3.929 3.929 5,426,841 -0.19(-4.61%)
May 26, 2006 4.114 4.157 4.061 4.119 3,797,121 +0.01(+0.28%)
May 25, 2006 3.993 4.107 3.990 4.107 5,468,708 +0.12(+2.90%)
May 24, 2006 3.971 4.029 3.831 3.991 7,156,050 +0.00(+0.04%)
May 23, 2006 4.034 4.131 3.959 3.990 6,095,459 -0.01(-0.25%)
May 22, 2006 3.963 4.030 3.914 4.000 7,256,290 +0.02(+0.47%)
May 19, 2006 3.950 4.059 3.949 3.981 5,384,162 +0.02(+0.58%)
May 18, 2006 4.006 4.101 3.956 3.959 4,592,035 -0.05(-1.35%)
May 17, 2006 4.101 4.116 4.009 4.013 6,196,028 -0.08(-1.99%)
May 16, 2006 4.071 4.194 4.059 4.094 6,390,474 +0.03(+0.74%)
May 15, 2006 4.193 4.239 4.004 4.064 7,120,994 -0.16(-3.85%)
May 12, 2006 4.250 4.250 4.146 4.227 6,465,220 -0.02(-0.57%)
May 11, 2006 4.403 4.431 4.216 4.251 10,652,747 -0.16(-3.72%)
May 10, 2006 4.390 4.474 4.336 4.416 6,365,694 +0.03(+0.62%)
May 09, 2006 4.459 4.597 4.371 4.389 15,789,584 +0.10(+2.40%)
May 08, 2006 4.327 4.347 4.271 4.286 4,588,444 -0.04(-0.99%)
May 05, 2006 4.277 4.347 4.269 4.329 4,868,955 +0.04(+1.03%)
May 04, 2006 4.230 4.293 4.223 4.284 3,287,766 +0.04(+0.94%)
May 03, 2006 4.320 4.321 4.230 4.244 8,360,995 -0.07(-1.62%)
May 02, 2006 4.229 4.340 4.216 4.314 9,424,611 +0.09(+2.03%)
May 01, 2006 4.265 4.300 4.221 4.229 10,093,923 -0.01(-0.14%)
Apr 28, 2006 4.276 4.399 4.229 4.234 15,371,999 -0.24(-5.27%)
Apr 27, 2006 4.541 4.614 4.441 4.470 6,515,900 -0.03(-0.60%)
Apr 26, 2006 4.519 4.571 4.423 4.497 14,473,955 -0.02(-0.38%)
Apr 25, 2006 4.716 4.731 4.457 4.514 27,543,284 +0.08(+1.87%)
Apr 24, 2006 4.406 4.533 4.301 4.431 31,072,838 +0.03(+0.71%)
Apr 21, 2006 4.434 4.470 4.341 4.400 9,217,621 -0.04(-1.00%)
Apr 20, 2006 4.437 4.471 4.290 4.444 8,883,021 +0.00(+0.10%)
Apr 19, 2006 4.253 4.536 4.186 4.440 19,187,048 +0.18(+4.30%)
Apr 18, 2006 4.180 4.267 4.127 4.257 8,466,626 +0.09(+2.05%)
Apr 17, 2006 4.143 4.171 4.107 4.171 5,381,187 +0.00(+0.03%)
Apr 13, 2006 4.083 4.180 4.079 4.170 5,075,728 +0.07(+1.64%)
Apr 12, 2006 4.074 4.156 4.050 4.103 6,859,768 +0.03(+0.70%)
Apr 11, 2006 4.057 4.089 3.977 4.074 8,251,466 +0.04(+0.96%)
Apr 10, 2006 3.986 4.089 3.966 4.036 5,164,740 +0.04(+1.11%)
Apr 07, 2006 4.036 4.160 3.951 3.991 4,972,723 -0.04(-1.10%)
Apr 06, 2006 4.083 4.089 3.993 4.036 6,431,760 -0.06(-1.43%)
Apr 05, 2006 3.850 4.129 3.839 4.094 14,876,175 +0.18(+4.56%)
Apr 04, 2006 3.987 4.021 3.894 3.916 11,986,757 -0.10(-2.56%)
Apr 03, 2006 4.141 4.149 3.997 4.019 7,836,576 -0.12(-2.97%)
Mar 31, 2006 4.071 4.159 4.071 4.141 3,912,348 +0.05(+1.22%)
Mar 30, 2006 4.159 4.193 4.016 4.091 6,499,002 -0.08(-1.95%)
Mar 29, 2006 4.019 4.200 3.993 4.173 7,978,018 +0.17(+4.21%)
Mar 28, 2006 4.141 4.143 3.936 4.004 8,407,203 -0.12(-2.98%)
Mar 27, 2006 4.057 4.157 4.037 4.127 5,318,950 +0.03(+0.77%)
Mar 24, 2006 4.024 4.100 4.004 4.096 3,468,058 +0.05(+1.34%)
Mar 23, 2006 4.011 4.093 3.929 4.041 7,040,599 +0.03(+0.86%)
Mar 22, 2006 3.867 4.021 3.864 4.007 7,183,399 +0.13(+3.24%)
Mar 21, 2006 3.893 3.964 3.850 3.881 5,661,900 +0.01(+0.33%)
Mar 20, 2006 3.764 3.950 3.757 3.869 9,045,610 +0.13(+3.48%)
Mar 17, 2006 3.646 3.777 3.590 3.739 9,793,896 +0.10(+2.75%)
Mar 16, 2006 3.579 3.664 3.576 3.639 3,471,257 +0.05(+1.43%)
Mar 15, 2006 3.603 3.619 3.557 3.587 3,675,167 -0.04(-1.22%)
Mar 14, 2006 3.579 3.659 3.554 3.631 3,805,150 +0.05(+1.28%)
Mar 13, 2006 3.581 3.637 3.574 3.586 6,333,452 -0.06(-1.76%)
Mar 10, 2006 3.587 3.686 3.521 3.650 7,048,117 +0.04(+1.19%)
Mar 09, 2006 3.587 3.681 3.580 3.607 5,110,091 +0.02(+0.48%)
Mar 08, 2006 3.643 3.649 3.573 3.590 4,597,908 -0.05(-1.30%)
Mar 07, 2006 3.639 3.694 3.559 3.637 6,045,605 -0.02(-0.66%)
Mar 06, 2006 3.840 3.840 3.614 3.661 7,671,383 -0.16(-4.22%)
Mar 03, 2006 3.800 3.853 3.789 3.823 4,021,492 -0.01(-0.19%)
Mar 02, 2006 3.807 3.874 3.769 3.830 4,097,148 -0.01(-0.15%)
Mar 01, 2006 3.830 3.846 3.713 3.836 5,990,858 +0.01(+0.15%)
Feb 28, 2006 3.790 3.840 3.650 3.830 7,469,524 +0.04(+1.06%)
Feb 27, 2006 3.749 3.791 3.737 3.790 5,585,244 +0.08(+2.14%)
Feb 24, 2006 3.664 3.731 3.643 3.711 4,199,083 +0.04(+1.03%)
Feb 23, 2006 3.754 3.754 3.600 3.673 8,695,407 -0.09(-2.50%)
Feb 22, 2006 3.679 3.793 3.671 3.767 8,133,187 +0.09(+2.45%)
Feb 21, 2006 3.600 3.677 3.581 3.677 8,023,861 +0.11(+3.04%)
Feb 17, 2006 3.593 3.607 3.563 3.569 4,439,456 -0.02(-0.68%)
Feb 16, 2006 3.554 3.631 3.554 3.593 4,834,900 +0.03(+0.80%)
Feb 15, 2006 3.493 3.607 3.493 3.564 9,584,309 +0.05(+1.46%)
Feb 14, 2006 3.571 3.586 3.427 3.513 11,390,826 -0.09(-2.54%)
Feb 13, 2006 3.637 3.639 3.571 3.604 7,715,077 -0.03(-0.79%)
Feb 10, 2006 3.521 3.677 3.484 3.633 10,423,231 +0.12(+3.46%)
Feb 09, 2006 3.573 3.610 3.494 3.511 10,282,888 -0.08(-2.23%)
Feb 08, 2006 3.696 3.719 3.573 3.591 12,097,665 -0.11(-3.01%)
Feb 07, 2006 3.770 3.780 3.679 3.703 7,442,196 -0.05(-1.37%)
Feb 06, 2006 3.750 3.756 3.669 3.754 8,973,622 +0.02(+0.65%)
Feb 03, 2006 3.714 3.753 3.621 3.730 9,203,544 +0.00(+0.04%)
Feb 02, 2006 3.864 3.921 3.674 3.729 18,516,218 -0.14(-3.73%)
Feb 01, 2006 3.907 3.929 3.786 3.873 11,253,815 -0.06(-1.60%)
Jan 31, 2006 3.936 3.999 3.884 3.936 13,813,463 -0.01(-0.18%)
Jan 30, 2006 4.003 4.014 3.913 3.943 14,697,318 -0.03(-0.79%)
Jan 27, 2006 4.073 4.086 3.896 3.974 20,803,460 -0.17(-4.07%)
Jan 26, 2006 4.073 4.150 4.071 4.143 17,523,400 +0.06(+1.43%)
Jan 25, 2006 4.083 4.274 3.997 4.084 72,372,480 +0.55(+15.56%)
Jan 24, 2006 3.348 3.536 3.348 3.534 37,984,244 +0.21(+6.27%)
Jan 23, 2006 3.371 3.434 3.299 3.326 9,058,161 -0.03(-0.81%)
Jan 20, 2006 3.550 3.629 3.353 3.353 13,718,711 -0.28(-7.67%)
Jan 19, 2006 3.549 3.676 3.537 3.631 8,390,431 +0.08(+2.29%)
Jan 18, 2006 3.644 3.659 3.531 3.550 5,744,563 -0.13(-3.53%)
Jan 17, 2006 3.616 3.700 3.560 3.680 7,396,171 +0.03(+0.78%)
Jan 13, 2006 3.661 3.697 3.634 3.651 6,005,320 -0.02(-0.62%)
Jan 12, 2006 3.540 3.690 3.514 3.674 11,428,199 +0.12(+3.50%)
Jan 11, 2006 3.621 3.693 3.536 3.550 8,748,180 -0.08(-2.28%)
Jan 10, 2006 3.556 3.636 3.546 3.633 7,893,710 +0.06(+1.72%)
Jan 09, 2006 3.572 3.607 3.500 3.571 8,083,599 -0.00(-0.12%)
Jan 06, 2006 3.559 3.649 3.547 3.576 8,539,692 +0.01(+0.40%)
Jan 05, 2006 3.553 3.579 3.536 3.561 8,124,010 -0.01(-0.28%)
Jan 04, 2006 3.643 3.680 3.517 3.571 15,950,493 -0.15(-4.03%)
Jan 03, 2006 3.865 3.874 3.589 3.721 15,659,405 -0.14(-3.73%)
Dec 30, 2005 3.867 3.900 3.850 3.866 3,440,387 -0.03(-0.70%)
Dec 29, 2005 3.883 3.909 3.849 3.893 3,622,051 +0.01(+0.18%)
Dec 28, 2005 3.861 3.940 3.860 3.886 4,174,099 +0.03(+0.82%)
Dec 27, 2005 3.970 3.971 3.804 3.854 6,646,499 -0.11(-2.70%)
Dec 23, 2005 3.936 3.967 3.916 3.961 3,276,965 +0.02(+0.47%)
Dec 22, 2005 3.946 3.964 3.876 3.943 6,983,038 +0.03(+0.77%)
Dec 21, 2005 3.776 3.937 3.740 3.913 22,648,820 +0.33(+9.08%)
Dec 20, 2005 3.657 3.681 3.567 3.587 5,735,722 -0.07(-1.99%)
Dec 19, 2005 3.767 3.767 3.643 3.660 10,207,617 -0.10(-2.59%)
Dec 16, 2005 3.735 3.863 3.717 3.757 19,578,622 +0.05(+1.39%)
Dec 15, 2005 3.571 3.710 3.474 3.706 21,859,964 +0.22(+6.18%)
Dec 14, 2005 3.454 3.514 3.220 3.490 27,002,036 +0.05(+1.58%)
Dec 13, 2005 3.493 3.570 3.416 3.436 13,146,076 -0.15(-4.18%)
Dec 12, 2005 3.679 3.691 3.441 3.586 22,176,118 -0.09(-2.49%)
Dec 09, 2005 3.897 3.936 3.654 3.677 12,961,962 -0.25(-6.40%)
Dec 08, 2005 3.891 3.936 3.890 3.929 3,062,485 +0.02(+0.44%)
Dec 07, 2005 3.961 4.007 3.886 3.911 3,868,276 -0.05(-1.33%)
Dec 06, 2005 3.957 4.010 3.945 3.964 4,062,757 +0.01(+0.18%)
Dec 05, 2005 3.929 3.990 3.907 3.957 4,130,706 +0.00(+0.04%)
Dec 02, 2005 3.860 3.969 3.857 3.956 5,600,713 +0.08(+2.14%)
Dec 01, 2005 3.964 3.977 3.864 3.873 4,576,516 -0.06(-1.56%)
Nov 30, 2005 3.914 3.986 3.849 3.934 6,079,058 +0.08(+2.00%)
Nov 29, 2005 3.931 4.000 3.816 3.857 6,360,892 -0.08(-2.10%)
Nov 28, 2005 4.071 4.086 3.929 3.940 10,572,401 -0.24(-5.71%)
Nov 25, 2005 4.146 4.184 4.127 4.179 1,493,631 +0.03(+0.79%)
Nov 23, 2005 4.146 4.223 4.139 4.146 6,227,458 -0.03(-0.62%)
Nov 22, 2005 4.066 4.213 4.064 4.171 4,936,127 +0.07(+1.71%)
Nov 21, 2005 4.040 4.137 3.971 4.101 6,076,426 +0.04(+1.02%)
Nov 18, 2005 4.141 4.179 3.957 4.060 8,666,203 -0.05(-1.15%)
Nov 17, 2005 3.979 4.121 3.970 4.107 6,850,808 +0.14(+3.64%)
Nov 16, 2005 4.004 4.049 3.890 3.963 8,299,682 -0.03(-0.75%)
Nov 15, 2005 4.136 4.143 3.980 3.993 8,718,402 -0.15(-3.69%)
Nov 14, 2005 4.300 4.300 4.116 4.146 6,177,107 -0.15(-3.49%)
Nov 11, 2005 4.211 4.297 4.140 4.296 8,764,868 +0.07(+1.76%)
Nov 10, 2005 4.214 4.321 4.191 4.221 25,070,218 +0.20(+4.97%)
Nov 09, 2005 4.086 4.100 3.976 4.021 7,617,931 -0.06(-1.44%)
Nov 08, 2005 4.000 4.186 3.993 4.080 15,790,074 +0.11(+2.70%)
Nov 07, 2005 3.956 3.990 3.924 3.973 4,860,331 +0.03(+0.80%)
Nov 04, 2005 3.871 3.964 3.846 3.941 7,023,505 +0.07(+1.88%)
Nov 03, 2005 3.913 4.023 3.761 3.869 29,424,512 -0.01(-0.15%)
Nov 02, 2005 3.633 3.904 3.633 3.874 12,689,879 +0.21(+5.61%)
Nov 01, 2005 3.720 3.786 3.659 3.669 7,215,095 -0.10(-2.76%)
Oct 31, 2005 3.679 3.804 3.657 3.773 9,712,087 +0.02(+0.49%)
Oct 28, 2005 3.733 3.787 3.630 3.754 11,093,012 +0.05(+1.47%)
Oct 27, 2005 3.674 3.743 3.533 3.700 19,798,638 +0.13(+3.68%)
Oct 26, 2005 3.886 3.914 3.401 3.569 24,467,840 -0.35(-8.87%)
Oct 25, 2005 3.842 3.946 3.826 3.916 7,313,319 +0.06(+1.63%)
Oct 24, 2005 3.783 3.893 3.750 3.853 13,590,814 +0.12(+3.14%)
Oct 21, 2005 3.701 3.794 3.700 3.736 12,789,657 +0.07(+2.03%)
Oct 20, 2005 3.893 3.957 3.654 3.661 23,017,846 -0.39(-9.59%)
Oct 19, 2005 3.873 4.071 3.809 4.050 12,469,148 +0.13(+3.28%)
Oct 18, 2005 4.171 4.213 3.910 3.921 10,773,420 -0.24(-5.67%)
Oct 17, 2005 4.114 4.171 4.036 4.157 5,893,586 +0.05(+1.18%)
Oct 14, 2005 4.057 4.111 3.914 4.109 6,228,445 +0.12(+3.08%)
Oct 13, 2005 3.934 4.000 3.834 3.986 7,622,684 +0.06(+1.42%)
Oct 12, 2005 4.024 4.107 3.860 3.930 8,038,925 -0.10(-2.48%)
Oct 11, 2005 4.143 4.179 3.966 4.030 13,191,786 -0.07(-1.67%)
Oct 10, 2005 3.914 4.141 3.903 4.099 17,175,570 +0.21(+5.28%)
Oct 07, 2005 3.730 3.971 3.706 3.893 13,813,477 +0.22(+6.11%)
Oct 06, 2005 3.686 3.748 3.623 3.669 6,195,783 -0.04(-1.19%)
Oct 05, 2005 3.817 3.821 3.696 3.713 8,822,625 -0.14(-3.70%)
Oct 04, 2005 3.866 3.991 3.840 3.856 13,285,530 +0.05(+1.31%)
Oct 03, 2005 3.711 3.824 3.707 3.806 9,155,335 +0.09(+2.50%)
Sep 30, 2005 3.511 3.807 3.487 3.713 24,983,006 +0.23(+6.52%)
Sep 29, 2005 3.524 3.563 3.476 3.486 9,803,206 +0.02(+0.66%)
Sep 28, 2005 3.506 3.516 3.439 3.463 4,458,230 -0.01(-0.25%)
Sep 27, 2005 3.570 3.577 3.471 3.471 11,167,499 +0.05(+1.38%)
Sep 26, 2005 3.446 3.454 3.350 3.424 7,069,264 -0.03(-0.83%)
Sep 23, 2005 3.453 3.489 3.299 3.453 6,043,204 +0.08(+2.33%)
Sep 22, 2005 3.374 3.393 3.214 3.374 4,534,467 +0.14(+4.19%)
Sep 21, 2005 3.314 3.349 3.219 3.239 5,562,515 -0.07(-2.20%)
Sep 20, 2005 3.331 3.417 3.277 3.311 5,989,654 -0.01(-0.39%)
Sep 19, 2005 3.479 3.481 3.286 3.324 8,699,607 -0.13(-3.84%)
Sep 16, 2005 3.360 3.466 3.353 3.457 6,609,112 +0.11(+3.33%)
Sep 15, 2005 3.383 3.419 3.307 3.346 7,120,819 -0.04(-1.06%)
Sep 14, 2005 3.486 3.494 3.367 3.381 9,191,700 -0.10(-2.87%)
Sep 13, 2005 3.616 3.629 3.471 3.481 9,099,230 -0.12(-3.33%)
Sep 12, 2005 3.597 3.640 3.503 3.601 9,025,247 +0.03(+0.96%)
Sep 09, 2005 3.474 3.579 3.443 3.567 13,585,998 +0.13(+3.65%)
Sep 08, 2005 3.237 3.480 3.216 3.441 21,770,328 +0.21(+6.64%)
Sep 07, 2005 3.250 3.283 3.204 3.227 8,136,064 -0.02(-0.75%)
Sep 06, 2005 3.077 3.274 3.064 3.251 7,949,507 +0.17(+5.66%)
Sep 02, 2005 3.127 3.130 3.036 3.077 4,489,156 +0.01(+0.42%)
Sep 01, 2005 3.080 3.107 3.059 3.064 4,910,255 -0.02(-0.51%)
Aug 31, 2005 3.066 3.091 3.014 3.080 5,294,709 +0.02(+0.75%)
Aug 30, 2005 3.131 3.134 3.031 3.057 4,364,535 -0.08(-2.46%)
Aug 29, 2005 3.007 3.140 3.000 3.134 5,348,063 +0.11(+3.54%)
Aug 26, 2005 2.990 3.064 2.987 3.027 3,789,155 +0.02(+0.62%)
Aug 25, 2005 3.009 3.064 3.004 3.009 1,988,853 +0.00(+0.10%)
Aug 24, 2005 2.993 3.101 2.980 3.006 5,301,198 -0.01(-0.28%)
Aug 23, 2005 3.051 3.071 2.949 3.014 3,792,788 -0.05(-1.63%)
Aug 22, 2005 3.070 3.113 3.021 3.064 4,164,012 +0.01(+0.33%)
Aug 19, 2005 3.059 3.074 3.000 3.054 5,346,810 -0.00(-0.14%)
Aug 18, 2005 3.113 3.114 2.986 3.059 7,648,850 -0.07(-2.19%)
Aug 17, 2005 3.186 3.220 3.119 3.127 4,996,852 -0.05(-1.57%)
Aug 16, 2005 3.149 3.249 3.130 3.177 11,184,040 +0.04(+1.23%)
Aug 15, 2005 3.124 3.209 3.121 3.139 7,940,239 -0.02(-0.59%)
Aug 12, 2005 2.964 3.215 2.963 3.157 14,764,252 +0.16(+5.24%)
Aug 11, 2005 2.986 3.026 2.921 3.000 6,282,296 +0.02(+0.62%)
Aug 10, 2005 3.034 3.107 2.947 2.981 10,216,787 -0.07(-2.20%)
Aug 09, 2005 3.171 3.221 3.037 3.049 32,579,454 -0.06(-1.93%)
Aug 08, 2005 3.016 3.131 3.003 3.109 15,883,076 +0.11(+3.77%)
Aug 05, 2005 2.950 3.007 2.934 2.996 8,037,483 +0.05(+1.60%)
Aug 04, 2005 2.977 3.053 2.933 2.949 13,838,341 -0.04(-1.20%)
Aug 03, 2005 2.796 3.024 2.796 2.984 23,385,094 +0.19(+6.75%)
Aug 02, 2005 2.771 2.849 2.734 2.796 17,617,970 +0.03(+1.19%)
Aug 01, 2005 2.670 2.763 2.607 2.763 22,483,186 +0.11(+4.20%)
Jul 29, 2005 2.720 2.747 2.649 2.651 6,929,481 -0.05(-1.85%)
Jul 28, 2005 2.800 2.803 2.677 2.701 11,234,684 -0.09(-3.12%)
Jul 27, 2005 2.709 2.797 2.674 2.789 13,599,291 +0.07(+2.68%)
Jul 26, 2005 2.860 2.971 2.714 2.716 82,775,560 +0.29(+12.09%)
Jul 25, 2005 2.343 2.511 2.343 2.423 37,989,152 +0.08(+3.41%)
Jul 22, 2005 2.393 2.421 2.321 2.343 4,404,218 -0.04(-1.50%)
Jul 21, 2005 2.413 2.430 2.364 2.379 3,917,192 -0.03(-1.42%)
Jul 20, 2005 2.316 2.427 2.314 2.413 4,429,866 +0.07(+3.05%)
Jul 19, 2005 2.334 2.356 2.310 2.341 3,907,287 +0.02(+0.68%)
Jul 18, 2005 2.296 2.356 2.294 2.326 4,628,092 -0.02(-0.73%)
Jul 15, 2005 2.347 2.369 2.286 2.343 4,952,472 -0.01(-0.61%)
Jul 14, 2005 2.370 2.386 2.320 2.357 5,566,799 -0.00(-0.18%)
Jul 13, 2005 2.421 2.421 2.339 2.361 3,331,481 -0.05(-1.90%)
Jul 12, 2005 2.457 2.457 2.390 2.407 3,981,662 -0.05(-2.09%)
Jul 11, 2005 2.401 2.500 2.401 2.459 7,825,964 +0.07(+2.99%)
Jul 08, 2005 2.429 2.431 2.379 2.387 4,732,938 -0.03(-1.30%)
Jul 07, 2005 2.344 2.466 2.320 2.419 6,306,474 +0.03(+1.20%)
Jul 06, 2005 2.340 2.434 2.321 2.390 5,492,935 +0.04(+1.76%)
Jul 05, 2005 2.337 2.363 2.296 2.349 3,784,199 -0.02(-0.66%)
Jul 01, 2005 2.343 2.383 2.336 2.364 2,043,299 +0.02(+0.85%)
Jun 30, 2005 2.330 2.383 2.324 2.344 4,680,606 +0.01(+0.43%)
Jun 29, 2005 2.300 2.369 2.289 2.334 4,043,591 +0.04(+1.62%)
Jun 28, 2005 2.330 2.370 2.279 2.297 6,198,898 +0.01(+0.56%)
Jun 27, 2005 2.264 2.351 2.236 2.284 14,097,663 +0.03(+1.40%)
Jun 24, 2005 2.286 2.297 2.107 2.253 21,798,756 -0.04(-1.74%)
Jun 23, 2005 2.353 2.384 2.284 2.293 4,981,095 -0.07(-2.84%)
Jun 22, 2005 2.327 2.414 2.311 2.360 6,849,842 -0.02(-0.84%)
Jun 21, 2005 2.440 2.476 2.357 2.380 3,711,119 -0.08(-3.08%)
Jun 20, 2005 2.429 2.460 2.400 2.456 4,256,056 -0.00(-0.17%)
Jun 17, 2005 2.521 2.541 2.443 2.460 7,091,993 -0.06(-2.33%)
Jun 16, 2005 2.457 2.549 2.443 2.519 15,251,214 +0.07(+2.80%)
Jun 15, 2005 2.426 2.453 2.389 2.450 5,143,698 +0.02(+0.88%)
Jun 14, 2005 2.359 2.437 2.343 2.429 4,903,871 +0.05(+2.04%)
Jun 13, 2005 2.386 2.479 2.314 2.380 13,429,401 -0.04(-1.48%)
Jun 10, 2005 2.236 2.441 2.214 2.416 19,669,888 +0.18(+8.05%)
Jun 09, 2005 2.150 2.239 2.093 2.236 8,042,439 +0.11(+5.32%)
Jun 08, 2005 2.151 2.164 2.107 2.123 3,701,606 -0.02(-0.93%)
Jun 07, 2005 2.186 2.240 2.129 2.143 7,657,110 -0.03(-1.45%)
Jun 06, 2005 2.079 2.186 2.057 2.174 6,531,139 +0.08(+3.75%)
Jun 03, 2005 2.150 2.163 2.079 2.096 6,985,243 -0.03(-1.41%)
Jun 02, 2005 2.061 2.150 2.054 2.126 8,680,532 +0.05(+2.62%)
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.