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
)
653.26
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
Sep 01, 2016
97.81
97.98
96.92
97.38
4,147,016
-0.07(-0.07%)
Aug 31, 2016
97.48
97.88
96.77
97.45
4,688,079
+0.00(+0.00%)
Aug 30, 2016
97.84
98.85
97.14
97.45
6,091,866
+0.15(+0.15%)
Aug 29, 2016
96.97
98.45
96.57
97.30
8,006,718
-0.28(-0.29%)
Aug 26, 2016
97.33
97.95
96.57
97.58
6,617,636
+0.26(+0.27%)
Aug 25, 2016
96.38
98.25
96.04
97.32
10,818,635
+2.14(+2.25%)
Aug 24, 2016
96.13
96.36
94.91
95.18
6,267,517
-0.76(-0.79%)
Aug 23, 2016
95.68
96.59
95.48
95.94
5,237,956
+0.68(+0.71%)
Aug 22, 2016
95.67
96.13
94.95
95.26
5,829,692
-0.61(-0.64%)
Aug 19, 2016
96.05
96.78
95.51
95.87
6,942,892
-0.29(-0.30%)
Aug 18, 2016
95.98
97.22
95.17
96.16
7,252,429
-0.21(-0.22%)
Aug 17, 2016
94.94
96.93
94.85
96.37
8,315,425
+1.25(+1.31%)
Aug 16, 2016
95.19
95.61
94.40
95.12
6,310,519
-0.19(-0.20%)
Aug 15, 2016
96.83
96.91
95.24
95.31
7,304,134
-1.28(-1.33%)
Aug 12, 2016
95.53
96.83
95.08
96.59
6,592,923
+0.70(+0.73%)
Aug 11, 2016
94.60
96.33
94.50
95.89
8,542,835
+1.96(+2.09%)
Aug 10, 2016
94.40
94.75
92.95
93.93
6,506,782
-0.06(-0.06%)
Aug 09, 2016
95.12
95.81
93.48
93.99
9,173,582
-1.12(-1.18%)
Aug 08, 2016
95.91
95.93
94.00
95.11
10,131,466
-1.92(-1.98%)
Aug 05, 2016
93.77
97.74
93.56
97.03
18,364,800
+3.59(+3.84%)
Aug 04, 2016
93.20
93.73
91.82
93.44
6,041,388
+0.34(+0.37%)
Aug 03, 2016
93.28
94.67
92.55
93.10
7,029,979
-0.46(-0.49%)
Aug 02, 2016
94.00
94.08
92.18
93.56
9,834,881
-0.81(-0.86%)
Aug 01, 2016
91.23
94.67
90.50
94.37
10,663,039
+3.12(+3.42%)
Jul 29, 2016
91.19
91.75
90.59
91.25
6,960,222
-0.40(-0.44%)
Jul 28, 2016
91.92
92.21
90.68
91.65
6,226,505
-0.39(-0.42%)
Jul 27, 2016
91.50
92.06
90.10
92.04
8,723,005
+0.63(+0.69%)
Jul 26, 2016
91.03
93.10
90.90
91.41
19,575,058
+3.75(+4.28%)
Jul 25, 2016
85.73
87.87
85.01
87.66
14,125,622
+1.77(+2.06%)
Jul 22, 2016
86.48
86.50
85.11
85.89
11,363,917
-0.10(-0.12%)
Jul 21, 2016
88.30
88.38
85.21
85.99
16,081,988
-1.92(-2.18%)
Jul 20, 2016
86.67
88.49
85.82
87.91
23,521,816
+2.07(+2.41%)
Jul 19, 2016
85.43
86.75
84.50
85.84
55,667,512
-12.97(-13.13%)
Jul 18, 2016
98.43
99.84
97.24
98.81
28,430,996
+0.42(+0.43%)
Jul 15, 2016
98.52
98.70
97.41
98.39
9,041,865
+0.37(+0.38%)
Jul 14, 2016
97.00
98.27
96.80
98.02
9,875,475
+1.59(+1.65%)
Jul 13, 2016
96.26
96.72
94.80
96.43
8,768,148
+0.46(+0.48%)
Jul 12, 2016
95.07
96.72
94.09
95.97
11,614,560
+1.30(+1.37%)
Jul 11, 2016
96.19
96.87
94.30
94.67
13,272,835
-2.39(-2.46%)
Jul 08, 2016
96.00
97.41
95.10
97.06
8,335,375
+1.96(+2.06%)
Jul 07, 2016
94.70
95.38
93.18
95.10
9,910,295
-2.81(-2.87%)
Jul 05, 2016
95.20
101.25
93.31
97.91
25,864,360
+1.24(+1.28%)
Jul 01, 2016
95.00
96.67
96.67
96.67
16,167,200
+5.19(+5.67%)
Jun 30, 2016
90.91
91.72
90.03
91.48
9,082,699
+0.42(+0.46%)
Jun 29, 2016
89.67
91.96
88.70
91.06
11,681,307
+3.09(+3.51%)
Jun 28, 2016
87.41
88.88
86.41
87.97
11,541,081
+2.64(+3.09%)
Jun 27, 2016
87.88
88.00
84.81
85.33
13,771,081
-3.11(-3.52%)
Jun 24, 2016
87.53
90.49
87.21
88.44
11,248,582
-3.22(-3.51%)
Jun 23, 2016
90.62
91.68
88.15
91.66
10,807,653
+1.65(+1.83%)
Jun 22, 2016
90.78
91.98
89.77
90.01
9,450,100
-0.98(-1.08%)
Jun 21, 2016
93.87
93.88
90.77
90.99
15,193,802
-2.81(-3.00%)
Jun 20, 2016
95.22
95.88
93.65
93.80
9,024,999
-0.65(-0.69%)
Jun 17, 2016
95.75
95.77
94.20
94.45
8,046,841
-0.99(-1.04%)
Jun 16, 2016
94.18
95.56
93.25
95.44
7,543,562
+1.15(+1.22%)
Jun 15, 2016
94.61
95.45
93.56
94.29
7,675,334
+0.17(+0.18%)
Jun 14, 2016
94.16
95.80
93.27
94.12
9,466,811
+0.27(+0.29%)
Jun 13, 2016
95.02
97.20
93.62
93.85
13,482,008
+0.10(+0.11%)
Jun 10, 2016
94.88
95.34
93.28
93.75
12,907,900
-3.34(-3.44%)
Jun 09, 2016
97.22
98.43
96.66
97.09
8,923,650
-0.77(-0.79%)
Jun 08, 2016
100.02
100.28
97.60
97.86
9,422,049
-2.03(-2.03%)
Jun 07, 2016
101.20
101.63
99.77
99.89
6,474,187
-0.85(-0.84%)
Jun 06, 2016
100.29
101.07
99.72
100.74
6,827,011
+1.15(+1.15%)
Jun 03, 2016
100.99
101.00
98.53
99.59
9,223,994
-1.66(-1.64%)
Jun 02, 2016
101.39
102.15
100.77
101.25
7,990,805
-0.26(-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
.