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
)
641.62
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 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:
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 (%)
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%)
Jun 01, 2005
2.029
2.104
2.029
2.071
4,252,619
+0.03(+1.47%)
May 31, 2005
2.077
2.091
1.996
2.041
5,401,830
-0.04(-1.79%)
May 27, 2005
2.101
2.127
2.070
2.079
5,077,534
-0.01(-0.61%)
May 26, 2005
2.093
2.093
2.037
2.091
6,185,185
+0.01(+0.69%)
May 25, 2005
2.050
2.119
2.021
2.077
12,053,411
+0.01(+0.69%)
May 24, 2005
2.201
2.213
2.050
2.063
21,286,300
-0.16(-7.14%)
May 23, 2005
2.256
2.290
2.196
2.221
13,321,097
-0.05(-2.39%)
May 20, 2005
2.294
2.321
2.207
2.276
21,417,430
-0.03(-1.24%)
May 19, 2005
2.704
2.753
2.261
2.304
149,879,984
+0.09(+4.06%)
May 18, 2005
2.066
2.237
2.044
2.214
16,353,399
+0.15(+7.04%)
May 17, 2005
2.099
2.100
1.950
2.069
16,392,809
-0.05(-2.49%)
May 16, 2005
2.069
2.146
2.044
2.121
21,014,300
+0.08(+3.99%)
May 13, 2005
1.956
2.086
1.944
2.040
22,966,530
+0.06(+3.25%)
May 12, 2005
1.857
2.056
1.783
1.976
44,887,120
+0.13(+6.80%)
May 11, 2005
1.650
1.859
1.649
1.850
26,452,004
+0.20(+11.83%)
May 10, 2005
1.646
1.670
1.646
1.654
4,236,169
-0.00(-0.26%)
May 09, 2005
1.643
1.679
1.636
1.659
2,261,623
+0.01(+0.35%)
May 06, 2005
1.636
1.657
1.629
1.653
2,888,416
+0.02(+1.14%)
May 05, 2005
1.649
1.714
1.619
1.634
6,707,287
-0.02(-1.38%)
May 04, 2005
1.660
1.699
1.629
1.657
5,705,286
+0.01(+0.52%)
May 03, 2005
1.636
1.670
1.636
1.649
3,228,511
-0.00(-0.26%)
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
.