Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netflix
(NQ:
NFLX
)
641.65
+0.03 (+0.00%)
Streaming Delayed Price
Updated: 9:48 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2012
12.77
13.36
12.72
13.23
18,043,270
+0.47(+3.65%)
Dec 28, 2012
12.83
12.94
12.70
12.76
11,130,196
-0.17(-1.29%)
Dec 27, 2012
12.94
13.06
12.65
12.93
14,889,468
-0.02(-0.17%)
Dec 26, 2012
12.83
13.27
12.77
12.95
15,166,745
+0.06(+0.47%)
Dec 24, 2012
13.08
13.12
12.76
12.89
7,222,599
-0.16(-1.22%)
Dec 21, 2012
13.15
13.27
13.02
13.05
28,438,940
-0.31(-2.31%)
Dec 20, 2012
13.48
13.50
13.24
13.36
16,608,136
-0.07(-0.51%)
Dec 19, 2012
13.80
13.97
13.35
13.43
30,666,320
-0.24(-1.74%)
Dec 18, 2012
13.57
13.94
13.46
13.66
29,341,752
+0.13(+0.99%)
Dec 17, 2012
13.28
13.57
13.16
13.53
21,586,782
+0.20(+1.50%)
Dec 14, 2012
13.24
13.53
13.14
13.33
27,707,770
+0.11(+0.80%)
Dec 13, 2012
12.98
13.33
12.84
13.22
28,865,486
+0.26(+2.02%)
Dec 12, 2012
12.32
13.31
12.28
12.96
54,928,424
+0.66(+5.40%)
Dec 11, 2012
12.19
12.46
12.06
12.30
16,028,032
+0.18(+1.51%)
Dec 10, 2012
12.29
12.43
12.07
12.11
14,322,524
-0.17(-1.37%)
Dec 07, 2012
12.61
12.83
12.18
12.28
34,785,924
-0.03(-0.22%)
Dec 06, 2012
11.74
12.65
11.67
12.31
38,102,908
+0.40(+3.36%)
Dec 05, 2012
12.37
12.51
11.85
11.91
59,353,432
-0.47(-3.78%)
Dec 04, 2012
10.79
12.57
10.64
12.38
101,746,296
+0.71(+6.04%)
Nov 30, 2012
11.50
11.67
11.33
11.67
15,002,882
+0.05(+0.41%)
Nov 29, 2012
11.77
11.83
11.54
11.63
11,472,467
-0.12(-1.03%)
Nov 28, 2012
11.82
11.94
11.69
11.75
14,494,983
-0.12(-1.02%)
Nov 27, 2012
11.72
11.93
11.65
11.87
15,524,172
+0.15(+1.24%)
Nov 26, 2012
11.80
11.84
11.44
11.72
13,483,819
-0.13(-1.07%)
Nov 23, 2012
11.92
11.96
11.74
11.85
8,396,437
-0.01(-0.06%)
Nov 21, 2012
11.79
12.08
11.79
11.86
10,900,197
+0.09(+0.73%)
Nov 20, 2012
11.64
11.96
11.59
11.77
15,338,329
+0.15(+1.28%)
Nov 19, 2012
11.72
11.86
11.45
11.62
23,266,822
+0.07(+0.57%)
Nov 16, 2012
11.61
11.87
11.47
11.56
32,171,698
-0.08(-0.71%)
Nov 15, 2012
11.44
11.70
11.36
11.64
17,399,914
+0.24(+2.13%)
Nov 14, 2012
11.43
11.62
11.25
11.40
26,910,652
+0.02(+0.22%)
Nov 13, 2012
11.12
11.56
11.05
11.37
27,163,078
+0.20(+1.81%)
Nov 12, 2012
11.29
11.47
11.14
11.17
18,329,618
+0.04(+0.37%)
Nov 09, 2012
10.90
11.27
10.87
11.13
23,317,026
+0.28(+2.54%)
Nov 08, 2012
11.16
11.48
10.83
10.85
33,380,702
-0.24(-2.20%)
Nov 07, 2012
10.92
11.32
10.92
11.10
31,099,206
+0.19(+1.71%)
Nov 06, 2012
10.99
11.42
10.82
10.91
39,102,336
-0.27(-2.39%)
Nov 05, 2012
10.65
11.28
10.64
11.18
28,973,880
+0.19(+1.74%)
Nov 02, 2012
11.04
11.41
10.85
10.99
29,650,108
-0.11(-1.02%)
Nov 01, 2012
11.12
11.38
10.66
11.10
62,668,868
-0.22(-1.95%)
Oct 31, 2012
9.487
12.14
9.364
11.32
107,178,896
+1.38(+13.88%)
Oct 26, 2012
8.793
9.940
9.940
9.940
724,033,792
+1.15(+13.12%)
Oct 25, 2012
8.579
8.809
8.557
8.787
33,045,808
+0.20(+2.32%)
Oct 24, 2012
8.265
8.714
8.200
8.588
100,059,776
-1.16(-11.88%)
Oct 23, 2012
9.614
9.879
9.437
9.746
63,032,988
+0.46(+4.99%)
Oct 19, 2012
9.599
9.643
9.180
9.283
22,892,462
-0.34(-3.53%)
Oct 18, 2012
9.784
9.977
9.564
9.623
26,796,852
-0.17(-1.69%)
Oct 17, 2012
9.430
9.831
9.377
9.789
26,463,072
+0.35(+3.74%)
Oct 16, 2012
9.271
9.459
9.109
9.436
29,301,970
+0.18(+1.99%)
Oct 15, 2012
9.307
9.311
9.057
9.251
20,745,074
+0.06(+0.66%)
Oct 12, 2012
9.400
9.514
9.109
9.191
20,731,164
-0.24(-2.50%)
Oct 11, 2012
9.557
9.586
9.319
9.426
22,010,366
+0.07(+0.73%)
Oct 10, 2012
9.404
9.704
9.304
9.357
38,740,800
-0.00(-0.04%)
Oct 09, 2012
9.843
9.926
9.343
9.361
82,138,144
-1.14(-10.87%)
Oct 08, 2012
10.20
10.60
10.02
10.50
92,275,008
+0.99(+10.46%)
Oct 05, 2012
9.580
9.743
9.303
9.509
59,169,696
-0.02(-0.17%)
Oct 04, 2012
8.950
9.610
8.944
9.524
91,502,664
+0.58(+6.54%)
Oct 03, 2012
8.341
8.950
8.321
8.940
75,912,760
+0.87(+10.84%)
Oct 02, 2012
8.064
8.184
7.900
8.066
21,559,552
+0.06(+0.73%)
Oct 01, 2012
7.800
8.086
7.763
8.007
30,754,666
+0.23(+2.96%)
Sep 28, 2012
7.863
7.973
7.746
7.777
15,941,155
-0.16(-2.00%)
Sep 27, 2012
7.980
8.014
7.737
7.936
21,350,238
+0.06(+0.76%)
Sep 26, 2012
7.713
7.990
7.579
7.876
36,625,392
+0.19(+2.47%)
Sep 25, 2012
8.107
8.137
7.671
7.686
41,858,156
-0.37(-4.59%)
Sep 24, 2012
8.123
8.263
8.041
8.056
23,660,874
-0.20(-2.42%)
Sep 21, 2012
8.490
8.531
8.201
8.256
30,075,940
-0.14(-1.62%)
Sep 20, 2012
8.060
8.399
8.057
8.391
37,214,496
+0.24(+2.98%)
Sep 19, 2012
8.106
8.271
7.957
8.149
35,347,920
+0.14(+1.75%)
Sep 18, 2012
8.184
8.331
7.974
8.009
30,298,056
-0.14(-1.68%)
Sep 17, 2012
8.426
8.429
8.110
8.146
36,273,488
-0.50(-5.78%)
Sep 14, 2012
8.357
8.774
8.329
8.646
33,074,382
+0.36(+4.34%)
Sep 13, 2012
8.124
8.311
8.013
8.286
24,490,254
+0.11(+1.38%)
Sep 12, 2012
8.214
8.361
8.080
8.173
22,096,822
+0.01(+0.09%)
Sep 11, 2012
7.986
8.196
7.871
8.166
33,038,444
+0.18(+2.22%)
Sep 10, 2012
8.049
8.147
7.944
7.989
24,892,054
-0.11(-1.31%)
Sep 07, 2012
8.097
8.257
7.979
8.094
29,623,320
+0.00(+0.02%)
Sep 06, 2012
7.944
8.113
7.737
8.093
37,295,132
+0.24(+3.07%)
Sep 05, 2012
7.943
7.954
7.761
7.851
38,564,840
-0.14(-1.73%)
Sep 04, 2012
8.286
8.286
7.590
7.990
87,416,248
-0.54(-6.35%)
Aug 31, 2012
8.759
8.790
8.441
8.531
29,574,138
-0.11(-1.26%)
Aug 30, 2012
9.023
9.054
8.596
8.640
18,678,820
-0.42(-4.67%)
Aug 29, 2012
9.007
9.121
8.936
9.063
15,659,839
+0.15(+1.68%)
Aug 27, 2012
9.046
9.139
8.894
8.913
18,046,496
-0.11(-1.22%)
Aug 24, 2012
9.013
9.114
8.836
9.023
26,165,558
-0.13(-1.39%)
Aug 23, 2012
9.431
9.491
9.083
9.150
32,580,484
-0.19(-2.06%)
Aug 22, 2012
9.303
9.486
9.257
9.343
18,029,270
-0.03(-0.30%)
Aug 21, 2012
9.306
9.521
9.236
9.371
23,351,922
+0.19(+2.12%)
Aug 20, 2012
9.091
9.336
8.880
9.177
26,655,348
+0.08(+0.86%)
Aug 17, 2012
9.269
9.360
9.073
9.099
22,418,912
-0.09(-0.96%)
Aug 16, 2012
9.066
9.227
8.971
9.187
17,630,598
+0.15(+1.66%)
Aug 15, 2012
8.861
9.097
8.831
9.037
30,821,138
+0.21(+2.43%)
Aug 14, 2012
8.660
9.014
8.568
8.823
48,116,032
+0.26(+3.09%)
Aug 13, 2012
8.746
8.750
8.357
8.559
33,324,822
+0.00(+0.02%)
Aug 10, 2012
8.237
8.651
8.129
8.557
35,055,816
+0.28(+3.44%)
Aug 09, 2012
8.227
8.350
8.179
8.273
16,492,272
+0.02(+0.19%)
Aug 08, 2012
8.224
8.413
8.167
8.257
18,193,944
-0.01(-0.17%)
Aug 07, 2012
8.136
8.495
8.079
8.271
30,769,416
+0.16(+1.95%)
Aug 06, 2012
7.791
8.167
7.730
8.113
28,526,168
+0.41(+5.34%)
Aug 03, 2012
7.837
7.926
7.544
7.701
37,302,104
+0.01(+0.07%)
Aug 02, 2012
7.754
7.956
7.613
7.696
23,945,144
-0.09(-1.16%)
Aug 01, 2012
8.204
8.254
7.729
7.786
33,822,800
-0.34(-4.13%)
Jul 31, 2012
8.207
8.331
8.087
8.121
17,320,772
-0.13(-1.56%)
Jul 30, 2012
8.419
8.566
8.047
8.250
29,932,706
-0.17(-1.99%)
Jul 27, 2012
8.194
8.467
8.143
8.417
38,032,852
+0.27(+3.35%)
Jul 26, 2012
8.474
8.494
8.020
8.144
79,754,648
-0.47(-5.42%)
Jul 25, 2012
9.173
9.543
8.457
8.611
173,366,640
-2.87(-25.02%)
Jul 24, 2012
11.58
11.78
11.12
11.48
452,902,080
+0.06(+0.56%)
Jul 23, 2012
11.53
11.60
11.21
11.42
30,960,600
-0.27(-2.30%)
Jul 20, 2012
11.81
11.93
11.64
11.69
24,373,432
-0.19(-1.56%)
Jul 19, 2012
11.71
12.12
11.65
11.87
29,132,774
+0.26(+2.28%)
Jul 18, 2012
11.61
11.84
11.53
11.61
21,575,848
-0.07(-0.62%)
Jul 17, 2012
11.89
11.93
11.52
11.68
27,820,484
-0.17(-1.45%)
Jul 16, 2012
12.16
12.22
11.80
11.85
20,945,378
-0.27(-2.26%)
Jul 13, 2012
12.25
12.38
11.99
12.13
39,031,936
-0.01(-0.08%)
Jul 12, 2012
11.65
12.21
11.50
12.14
41,447,664
+0.48(+4.08%)
Jul 11, 2012
11.44
12.12
11.41
11.66
43,044,204
+0.20(+1.76%)
Jul 10, 2012
11.96
11.97
11.36
11.46
35,239,084
-0.39(-3.33%)
Jul 09, 2012
11.85
12.03
11.45
11.86
43,262,028
+0.16(+1.34%)
Jul 06, 2012
11.96
12.20
11.46
11.70
85,301,680
+0.02(+0.21%)
Jul 05, 2012
10.62
11.84
10.61
11.67
104,319,008
+1.38(+13.44%)
Jul 03, 2012
9.784
10.40
9.673
10.29
25,261,158
+0.60(+6.18%)
Jul 02, 2012
9.824
9.843
9.607
9.693
12,992,454
-0.09(-0.93%)
Jun 29, 2012
9.757
9.823
9.547
9.784
19,986,526
+0.16(+1.67%)
Jun 28, 2012
9.443
9.723
9.397
9.623
15,084,579
+0.12(+1.31%)
Jun 27, 2012
9.576
9.607
9.371
9.499
15,382,891
-0.04(-0.46%)
Jun 26, 2012
9.601
9.673
9.477
9.543
15,611,392
-0.03(-0.34%)
Jun 25, 2012
9.687
9.933
9.486
9.576
30,745,434
-0.12(-1.22%)
Jun 22, 2012
9.463
9.753
9.386
9.694
18,074,118
+0.29(+3.07%)
Jun 21, 2012
9.751
9.777
9.393
9.406
17,689,818
-0.33(-3.40%)
Jun 20, 2012
9.926
9.936
9.659
9.737
26,638,254
-0.24(-2.39%)
Jun 19, 2012
9.557
10.07
9.507
9.976
27,698,102
+0.44(+4.65%)
Jun 18, 2012
9.294
9.564
9.256
9.533
22,997,302
+0.13(+1.43%)
Jun 15, 2012
9.039
9.419
8.961
9.399
33,069,504
+0.45(+5.00%)
Jun 14, 2012
8.970
9.021
8.717
8.951
26,137,144
-0.02(-0.27%)
Jun 13, 2012
8.943
9.206
8.876
8.976
17,927,294
-0.03(-0.30%)
Jun 12, 2012
9.037
9.194
8.907
9.003
20,792,876
+0.00(+0.03%)
Jun 11, 2012
9.484
9.513
8.997
9.000
22,941,064
-0.38(-4.02%)
Jun 08, 2012
9.196
9.446
9.104
9.377
22,016,946
+0.14(+1.55%)
Jun 07, 2012
9.514
9.557
9.201
9.234
21,044,674
-0.18(-1.88%)
Jun 06, 2012
9.380
9.767
9.307
9.411
30,674,880
+0.15(+1.62%)
Jun 05, 2012
9.287
9.476
9.179
9.261
24,046,622
-0.02(-0.26%)
Jun 04, 2012
9.036
9.320
8.910
9.286
35,290,364
+0.29(+3.26%)
Jun 01, 2012
8.707
9.104
8.671
8.993
35,578,156
-0.07(-0.77%)
May 31, 2012
9.529
9.681
8.909
9.063
53,802,808
-0.56(-5.79%)
May 30, 2012
9.783
9.857
9.571
9.620
32,890,892
-0.30(-3.02%)
May 29, 2012
10.15
10.16
9.743
9.920
31,995,850
-0.11(-1.11%)
May 25, 2012
10.09
10.50
9.984
10.03
33,387,618
-0.01(-0.07%)
May 24, 2012
10.22
10.24
9.929
10.04
20,735,812
-0.23(-2.28%)
May 23, 2012
9.638
10.31
9.596
10.27
44,119,992
+0.60(+6.20%)
May 22, 2012
10.26
10.34
9.607
9.673
40,014,436
-0.58(-5.62%)
May 21, 2012
9.979
10.31
9.650
10.25
25,142,998
+0.25(+2.54%)
May 18, 2012
10.33
10.39
9.871
9.994
29,424,198
-0.29(-2.79%)
May 17, 2012
10.61
10.63
10.27
10.28
23,774,014
-0.32(-3.01%)
May 16, 2012
11.08
11.21
10.52
10.60
36,698,372
-0.47(-4.23%)
May 15, 2012
11.11
11.33
11.01
11.07
31,319,210
+0.07(+0.68%)
May 14, 2012
11.02
11.24
10.80
10.99
37,848,872
-0.06(-0.54%)
May 11, 2012
10.41
11.20
10.36
11.05
62,260,460
+0.71(+6.85%)
May 10, 2012
10.69
10.71
10.30
10.35
26,408,458
-0.28(-2.60%)
May 09, 2012
10.30
10.70
10.19
10.62
26,118,154
+0.22(+2.14%)
May 08, 2012
10.44
10.47
10.08
10.40
27,203,322
-0.09(-0.90%)
May 07, 2012
10.36
10.80
10.33
10.49
28,712,108
+0.04(+0.42%)
May 04, 2012
10.83
10.91
10.30
10.45
63,677,556
-0.40(-3.72%)
May 03, 2012
11.69
11.74
10.79
10.85
53,014,848
-0.89(-7.61%)
May 02, 2012
11.53
11.85
11.45
11.75
27,383,354
+0.12(+1.07%)
May 01, 2012
11.47
11.81
11.29
11.62
32,983,172
+0.17(+1.52%)
Apr 30, 2012
11.80
11.84
11.39
11.45
52,672,332
-0.51(-4.30%)
Apr 27, 2012
12.24
12.27
11.86
11.96
36,061,820
-0.19(-1.56%)
Apr 26, 2012
12.23
12.55
11.97
12.15
55,948,728
-0.18(-1.48%)
Apr 25, 2012
12.66
12.66
11.65
12.34
83,428,688
-0.19(-1.52%)
Apr 24, 2012
12.36
12.86
12.33
12.53
117,392,696
-2.02(-13.90%)
Apr 23, 2012
14.98
15.00
14.54
14.55
82,596,272
-0.61(-4.02%)
Apr 20, 2012
15.36
15.45
15.10
15.16
18,293,254
-0.14(-0.92%)
Apr 19, 2012
15.01
15.67
14.90
15.30
25,090,168
+0.02(+0.12%)
Apr 18, 2012
15.21
15.53
15.18
15.28
23,503,492
-0.01(-0.06%)
Apr 17, 2012
14.53
15.38
14.53
15.29
31,100,544
+0.84(+5.80%)
Apr 16, 2012
14.94
15.00
14.34
14.45
26,726,964
-0.43(-2.90%)
Apr 13, 2012
14.99
15.21
14.62
14.88
27,703,562
-0.01(-0.09%)
Apr 12, 2012
14.47
14.99
14.19
14.89
33,840,216
+0.64(+4.46%)
Apr 11, 2012
14.75
14.82
14.07
14.26
52,320,420
-0.30(-2.07%)
Apr 10, 2012
15.33
15.40
14.54
14.56
35,103,508
-0.68(-4.46%)
Apr 09, 2012
15.54
15.67
15.23
15.24
22,637,068
-0.55(-3.46%)
Apr 05, 2012
15.71
15.94
15.62
15.79
23,007,402
+0.03(+0.22%)
Apr 04, 2012
15.95
16.08
15.70
15.75
20,763,938
-0.39(-2.39%)
Apr 03, 2012
15.83
16.32
15.68
16.14
46,004,480
-0.14(-0.89%)
Apr 02, 2012
16.40
16.40
16.01
16.28
26,644,736
-0.15(-0.93%)
Mar 30, 2012
16.50
16.76
16.31
16.43
29,272,178
-0.00(-0.01%)
Mar 29, 2012
16.85
16.94
16.14
16.44
32,631,528
-0.54(-3.16%)
Mar 28, 2012
17.18
17.29
16.91
16.97
22,874,354
-0.27(-1.55%)
Mar 27, 2012
17.45
17.64
17.22
17.24
24,382,280
-0.19(-1.08%)
Mar 26, 2012
17.37
17.46
17.02
17.43
32,426,924
+0.26(+1.50%)
Mar 23, 2012
17.06
17.31
16.76
17.17
37,751,516
+0.21(+1.23%)
Mar 22, 2012
17.15
17.64
16.84
16.96
42,754,548
-0.20(-1.14%)
Mar 21, 2012
16.57
17.27
16.52
17.16
47,320,188
+0.73(+4.42%)
Mar 20, 2012
16.27
16.68
16.16
16.43
31,505,934
+0.10(+0.60%)
Mar 19, 2012
15.64
16.43
15.54
16.33
37,095,084
+0.62(+3.97%)
Mar 16, 2012
15.75
15.96
15.37
15.71
37,201,464
-0.03(-0.19%)
Mar 15, 2012
15.05
15.81
15.00
15.74
40,879,440
+0.70(+4.67%)
Mar 14, 2012
15.12
15.14
14.70
15.04
36,206,408
-0.16(-1.03%)
Mar 13, 2012
15.41
15.61
15.02
15.19
30,741,738
+0.02(+0.14%)
Mar 12, 2012
15.39
15.82
15.08
15.17
34,559,200
-0.42(-2.69%)
Mar 09, 2012
15.29
15.75
15.09
15.59
37,166,996
+0.15(+0.98%)
Mar 08, 2012
15.14
15.49
14.86
15.44
45,678,552
+0.41(+2.74%)
Mar 07, 2012
15.92
15.92
14.65
15.03
76,787,712
-0.28(-1.81%)
Mar 06, 2012
15.64
15.65
15.14
15.30
32,124,090
-0.53(-3.32%)
Mar 05, 2012
16.39
16.62
15.82
15.83
27,604,582
-0.61(-3.73%)
Mar 02, 2012
16.07
16.83
15.94
16.44
40,670,368
+0.34(+2.08%)
Mar 01, 2012
15.59
16.24
15.50
16.11
36,874,060
+0.29(+1.82%)
Feb 29, 2012
16.15
16.27
15.68
15.82
37,558,532
-0.37(-2.29%)
Feb 28, 2012
15.49
16.41
15.44
16.19
42,192,504
+0.56(+3.57%)
Feb 27, 2012
15.44
15.77
15.23
15.63
45,077,672
-0.32(-2.02%)
Feb 24, 2012
16.13
16.28
15.90
15.95
27,095,130
-0.19(-1.17%)
Feb 23, 2012
15.94
16.31
15.88
16.14
39,761,792
+0.08(+0.53%)
Feb 22, 2012
16.42
16.43
15.51
16.06
93,179,368
-0.71(-4.26%)
Feb 21, 2012
17.69
18.02
16.67
16.77
80,141,488
-0.64(-3.65%)
Feb 17, 2012
17.45
17.55
17.15
17.41
25,945,044
-0.01(-0.05%)
Feb 16, 2012
17.46
17.73
17.14
17.42
40,568,632
-0.02(-0.12%)
Feb 15, 2012
17.66
17.90
17.30
17.44
37,109,104
-0.14(-0.82%)
Feb 14, 2012
17.00
17.75
16.94
17.58
52,400,288
+0.68(+4.03%)
Feb 13, 2012
17.85
17.85
16.88
16.90
52,537,768
-0.80(-4.54%)
Feb 10, 2012
17.72
18.04
17.55
17.70
33,918,008
-0.13(-0.73%)
Feb 09, 2012
17.77
18.14
17.45
17.83
40,513,928
+0.12(+0.68%)
Feb 08, 2012
17.98
18.20
17.63
17.71
51,012,380
-0.55(-3.03%)
Feb 07, 2012
18.39
19.06
18.12
18.27
81,160,592
-0.20(-1.06%)
Feb 06, 2012
17.60
18.66
17.41
18.46
81,611,616
+0.40(+2.23%)
Feb 03, 2012
17.86
18.21
17.62
18.06
46,830,956
+0.35(+1.96%)
Feb 02, 2012
17.64
17.96
17.46
17.71
41,136,268
+0.15(+0.84%)
Feb 01, 2012
17.34
17.68
16.89
17.57
52,296,144
+0.40(+2.30%)
Jan 31, 2012
17.86
17.93
16.82
17.17
84,256,024
-0.75(-4.17%)
Jan 30, 2012
17.82
18.50
17.60
17.92
105,825,144
+0.23(+1.32%)
Jan 27, 2012
16.54
17.71
16.33
17.68
102,228,216
+1.11(+6.71%)
Jan 26, 2012
16.27
17.05
16.01
16.57
158,848,672
+3.00(+22.07%)
Jan 25, 2012
13.24
13.64
13.09
13.58
76,305,400
+0.34(+2.56%)
Jan 24, 2012
13.16
13.53
13.07
13.24
41,924,384
-0.18(-1.37%)
Jan 23, 2012
14.10
14.23
13.37
13.42
60,894,896
-0.90(-6.26%)
Jan 20, 2012
14.66
14.97
14.24
14.32
53,874,916
-0.46(-3.11%)
Jan 19, 2012
14.24
14.94
14.24
14.78
78,779,768
+0.70(+4.99%)
Jan 18, 2012
13.31
14.13
13.18
14.08
66,070,968
+0.55(+4.03%)
Jan 17, 2012
13.71
13.98
13.48
13.53
58,823,320
+0.05(+0.36%)
Jan 13, 2012
13.07
13.79
12.89
13.48
88,838,896
+0.32(+2.42%)
Jan 12, 2012
13.21
13.34
12.74
13.16
61,242,796
+0.00(+0.00%)
Jan 11, 2012
13.57
13.66
13.06
13.16
87,136,264
-0.53(-3.84%)
Jan 10, 2012
14.26
14.26
13.21
13.69
146,246,896
-0.34(-2.39%)
Jan 09, 2012
12.80
14.24
12.45
14.03
213,799,584
+1.70(+13.78%)
Jan 06, 2012
11.30
12.47
11.24
12.33
125,663,800
+1.00(+8.81%)
Jan 05, 2012
11.35
11.69
11.04
11.33
86,552,872
-0.16(-1.43%)
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
.