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 (%)
Jul 31, 2003
0.9375
0.9393
0.8857
0.9357
8,547,000
+0.01(+0.94%)
Jul 30, 2003
0.9554
0.9561
0.9232
0.9270
5,300,400
-0.03(-2.75%)
Jul 29, 2003
0.9554
0.9643
0.9375
0.9532
5,380,200
+0.00(+0.26%)
Jul 28, 2003
0.9482
0.9811
0.9468
0.9507
7,510,999
-0.01(-1.48%)
Jul 25, 2003
0.9318
0.9679
0.9318
0.9650
5,538,400
+0.02(+2.35%)
Jul 24, 2003
0.9607
0.9768
0.9357
0.9429
10,861,200
-0.01(-1.01%)
Jul 23, 2003
0.8879
0.9546
0.8875
0.9525
21,940,800
+0.07(+7.98%)
Jul 22, 2003
0.8404
0.8925
0.8386
0.8821
11,562,599
+0.04(+4.97%)
Jul 21, 2003
0.8629
0.8629
0.8204
0.8404
10,952,200
-0.02(-2.57%)
Jul 18, 2003
0.9111
0.9121
0.8054
0.8625
36,330,000
-0.04(-4.47%)
Jul 17, 2003
0.9014
0.9100
0.8775
0.9029
17,220,000
-0.01(-0.78%)
Jul 16, 2003
0.9518
0.9643
0.8750
0.9100
13,575,799
-0.03(-3.41%)
Jul 15, 2003
0.9525
1.001
0.9343
0.9421
17,588,200
-0.06(-6.25%)
Jul 14, 2003
0.9514
1.020
0.9461
1.005
11,862,199
+0.06(+6.23%)
Jul 11, 2003
0.9504
0.9732
0.9293
0.9461
7,956,199
-0.02(-1.56%)
Jul 10, 2003
0.9775
0.9979
0.9536
0.9611
8,888,600
-0.02(-2.36%)
Jul 09, 2003
0.9786
1.001
0.9607
0.9843
9,681,000
+0.00(+0.47%)
Jul 08, 2003
0.9643
0.9857
0.9554
0.9796
10,771,600
+0.02(+2.35%)
Jul 07, 2003
0.9821
1.021
0.9393
0.9571
19,625,200
-0.03(-3.42%)
Jul 03, 2003
0.9618
0.9964
0.9571
0.9911
8,212,399
+0.02(+2.17%)
Jul 02, 2003
0.9271
0.9821
0.9168
0.9700
39,127,200
+0.09(+9.74%)
Jul 01, 2003
0.9143
0.9143
0.8664
0.8839
12,440,399
-0.03(-3.13%)
Jun 30, 2003
0.8961
0.9371
0.8896
0.9125
26,252,798
+0.02(+2.61%)
Jun 27, 2003
0.8925
0.9246
0.8829
0.8893
18,153,800
+0.00(+0.08%)
Jun 26, 2003
0.8293
0.9004
0.8257
0.8886
32,296,598
+0.06(+7.61%)
Jun 25, 2003
0.8393
0.8621
0.8054
0.8257
18,993,800
+0.01(+1.18%)
Jun 24, 2003
0.7643
0.8564
0.7643
0.8161
33,735,800
+0.05(+6.28%)
Jun 23, 2003
0.7700
0.7804
0.7582
0.7679
8,703,800
-0.01(-0.92%)
Jun 20, 2003
0.7918
0.8054
0.7575
0.7750
13,010,199
-0.01(-1.23%)
Jun 19, 2003
0.7643
0.7911
0.7643
0.7846
15,436,399
+0.02(+2.38%)
Jun 18, 2003
0.7632
0.7811
0.7543
0.7664
11,005,400
+0.01(+1.18%)
Jun 17, 2003
0.7800
0.7964
0.7543
0.7575
17,543,400
-0.02(-2.48%)
Jun 16, 2003
0.6943
0.7775
0.6929
0.7768
32,236,398
+0.09(+13.28%)
Jun 13, 2003
0.7575
0.7625
0.6446
0.6857
66,064,596
-0.10(-12.41%)
Jun 12, 2003
0.7925
0.8032
0.7579
0.7829
18,471,600
-0.02(-2.36%)
Jun 11, 2003
0.7900
0.8161
0.7821
0.8018
17,978,800
-0.01(-1.10%)
Jun 10, 2003
0.7864
0.8421
0.7436
0.8107
62,574,396
-0.01(-1.31%)
Jun 09, 2003
0.8436
0.8461
0.8036
0.8215
12,711,999
-0.02(-2.58%)
Jun 06, 2003
0.9193
0.9411
0.8321
0.8432
19,170,200
-0.06(-7.08%)
Jun 05, 2003
0.8746
0.9086
0.8439
0.9075
13,119,399
+0.04(+4.14%)
Jun 04, 2003
0.8611
0.9000
0.8575
0.8714
12,420,799
+0.02(+2.26%)
Jun 03, 2003
0.8318
0.8593
0.8232
0.8522
8,566,600
+0.02(+2.41%)
Jun 02, 2003
0.8039
0.8661
0.8039
0.8321
17,578,400
+0.03(+3.56%)
May 30, 2003
0.8154
0.8196
0.7911
0.8036
10,476,200
-0.01(-1.32%)
May 29, 2003
0.8050
0.8218
0.7896
0.8143
7,289,799
+0.01(+0.88%)
May 28, 2003
0.8146
0.8375
0.7768
0.8071
10,151,400
-0.00(-0.40%)
May 27, 2003
0.7875
0.8196
0.7857
0.8104
13,897,799
+0.02(+2.58%)
May 23, 2003
0.8168
0.8286
0.7893
0.7900
8,180,199
-0.02(-2.08%)
May 22, 2003
0.7564
0.8157
0.7536
0.8068
14,291,199
+0.05(+6.61%)
May 21, 2003
0.7771
0.7782
0.7414
0.7568
9,457,000
-0.02(-2.57%)
May 20, 2003
0.7625
0.7839
0.7339
0.7768
20,245,400
+0.03(+4.62%)
May 19, 2003
0.8321
0.8364
0.7332
0.7425
30,531,198
-0.11(-12.61%)
May 16, 2003
0.8757
0.8786
0.8214
0.8496
13,000,399
-0.02(-2.74%)
May 15, 2003
0.8779
0.8921
0.8625
0.8736
10,711,400
-0.00(-0.08%)
May 14, 2003
0.9243
0.9261
0.8686
0.8743
19,142,200
-0.02(-2.66%)
May 13, 2003
0.8464
0.9018
0.8411
0.8982
18,298,000
+0.06(+6.88%)
May 12, 2003
0.8175
0.8554
0.8107
0.8404
11,825,799
+0.03(+4.02%)
May 09, 2003
0.8179
0.8250
0.7964
0.8079
5,934,599
-0.01(-1.14%)
May 08, 2003
0.8325
0.8361
0.8132
0.8171
10,057,600
-0.03(-3.19%)
May 07, 2003
0.8293
0.8500
0.8161
0.8441
13,483,399
+0.01(+1.79%)
May 06, 2003
0.8346
0.8639
0.8179
0.8293
14,975,799
-0.01(-0.64%)
May 05, 2003
0.8007
0.8711
0.8007
0.8346
14,471,799
+0.03(+3.27%)
May 02, 2003
0.8018
0.8214
0.8000
0.8083
12,338,199
+0.00(+0.58%)
May 01, 2003
0.8096
0.8157
0.7982
0.8036
14,991,199
-0.01(-1.32%)
Apr 30, 2003
0.8175
0.8314
0.7768
0.8143
11,083,800
+0.00(+0.00%)
Apr 29, 2003
0.7896
0.8214
0.7896
0.8143
20,161,400
+0.02(+2.89%)
Apr 28, 2003
0.7500
0.7946
0.7500
0.7914
22,759,798
+0.04(+4.78%)
Apr 25, 2003
0.7854
0.7929
0.7464
0.7554
14,942,199
-0.03(-3.95%)
Apr 24, 2003
0.7336
0.8139
0.7250
0.7864
35,807,800
+0.05(+6.27%)
Apr 23, 2003
0.8236
0.8246
0.7161
0.7400
36,895,600
-0.08(-9.80%)
Apr 22, 2003
0.8746
0.8746
0.8014
0.8204
30,599,798
-0.06(-6.74%)
Apr 21, 2003
0.8464
0.8818
0.8071
0.8796
48,626,196
+0.10(+12.16%)
Apr 17, 2003
0.7375
0.7857
0.7346
0.7843
13,707,399
+0.05(+6.75%)
Apr 16, 2003
0.7243
0.7364
0.7179
0.7347
4,537,400
+0.02(+2.09%)
Apr 15, 2003
0.7179
0.7250
0.7043
0.7196
6,325,199
-0.00(-0.25%)
Apr 14, 2003
0.7254
0.7393
0.7179
0.7214
5,362,000
-0.02(-2.74%)
Apr 11, 2003
0.7500
0.7750
0.7375
0.7418
4,800,600
-0.01(-1.19%)
Apr 10, 2003
0.7318
0.7557
0.7182
0.7507
5,427,800
+0.02(+3.04%)
Apr 09, 2003
0.7411
0.7429
0.7143
0.7286
5,882,799
+0.01(+1.09%)
Apr 08, 2003
0.7104
0.7357
0.6821
0.7207
6,276,199
+0.01(+1.15%)
Apr 07, 2003
0.7214
0.7589
0.7057
0.7125
10,325,000
+0.01(+2.05%)
Apr 04, 2003
0.7200
0.7296
0.6943
0.6982
5,896,799
-0.02(-2.25%)
Apr 03, 2003
0.7214
0.7232
0.6986
0.7143
8,042,999
+0.01(+0.81%)
Apr 02, 2003
0.7143
0.7361
0.6986
0.7086
22,761,198
+0.03(+4.64%)
Apr 01, 2003
0.7321
0.7350
0.6629
0.6771
17,019,800
-0.05(-6.83%)
Mar 31, 2003
0.7211
0.7536
0.7182
0.7268
8,283,253
-0.03(-3.37%)
Mar 28, 2003
0.7768
0.7975
0.7396
0.7521
26,178,066
-0.02(-3.08%)
Mar 27, 2003
0.7321
0.7825
0.7214
0.7761
30,630,668
+0.04(+5.49%)
Mar 26, 2003
0.6929
0.7407
0.6875
0.7357
18,578,350
+0.05(+7.01%)
Mar 25, 2003
0.6429
0.6961
0.6411
0.6875
12,613,845
+0.04(+6.94%)
Mar 24, 2003
0.6525
0.6643
0.6339
0.6429
8,998,780
-0.02(-2.96%)
Mar 21, 2003
0.6825
0.7004
0.6539
0.6625
8,163,945
-0.01(-1.49%)
Mar 20, 2003
0.6946
0.7032
0.6646
0.6725
14,611,743
-0.01(-2.13%)
Mar 19, 2003
0.6818
0.6993
0.6679
0.6871
16,086,783
+0.02(+2.61%)
Mar 18, 2003
0.6607
0.6850
0.6454
0.6696
21,119,196
+0.03(+4.17%)
Mar 17, 2003
0.5921
0.6461
0.5593
0.6429
16,632,055
+0.05(+8.76%)
Mar 14, 2003
0.5929
0.6054
0.5854
0.5911
6,124,789
+0.01(+1.85%)
Mar 13, 2003
0.5486
0.5918
0.5446
0.5804
7,690,199
+0.04(+7.90%)
Mar 12, 2003
0.5518
0.5539
0.5321
0.5379
5,752,627
-0.02(-2.84%)
Mar 11, 2003
0.5618
0.5625
0.5357
0.5536
5,535,600
-0.01(-1.46%)
Mar 10, 2003
0.5707
0.5821
0.5611
0.5618
3,431,399
-0.01(-2.24%)
Mar 07, 2003
0.5707
0.5929
0.5625
0.5746
3,711,399
-0.01(-1.29%)
Mar 06, 2003
0.5825
0.5889
0.5714
0.5821
3,326,399
+0.01(+0.93%)
Mar 05, 2003
0.5843
0.5843
0.5629
0.5768
3,505,599
-0.01(-1.22%)
Mar 04, 2003
0.5711
0.5861
0.5550
0.5839
5,570,600
+0.01(+2.44%)
Mar 03, 2003
0.6039
0.6100
0.5625
0.5700
15,811,599
-0.04(-6.72%)
Feb 28, 2003
0.5939
0.6143
0.5821
0.6111
11,887,399
+0.02(+3.70%)
Feb 27, 2003
0.5293
0.5893
0.5275
0.5893
23,133,598
+0.07(+13.40%)
Feb 26, 2003
0.5271
0.5300
0.5032
0.5196
3,879,399
-0.00(-0.68%)
Feb 25, 2003
0.4932
0.5304
0.4825
0.5232
4,636,800
+0.02(+4.34%)
Feb 24, 2003
0.5121
0.5211
0.5004
0.5014
12,343,799
-0.03(-5.77%)
Feb 21, 2003
0.5500
0.5500
0.5164
0.5321
6,256,599
-0.02(-3.12%)
Feb 20, 2003
0.5532
0.5625
0.5371
0.5493
6,340,599
+0.01(+1.58%)
Feb 19, 2003
0.5293
0.5446
0.5243
0.5407
5,121,200
+0.02(+3.27%)
Feb 18, 2003
0.5111
0.5282
0.5014
0.5236
6,269,199
+0.02(+2.96%)
Feb 14, 2003
0.4761
0.5100
0.4736
0.5086
8,437,800
+0.04(+7.72%)
Feb 13, 2003
0.4754
0.5100
0.4721
0.4721
6,099,799
-0.00(-0.45%)
Feb 12, 2003
0.4775
0.4786
0.4643
0.4743
5,618,199
+0.01(+2.31%)
Feb 11, 2003
0.4607
0.4679
0.4525
0.4636
4,797,800
+0.02(+4.09%)
Feb 10, 2003
0.4368
0.4561
0.4339
0.4454
7,306,599
+0.01(+2.38%)
Feb 07, 2003
0.4214
0.4375
0.4175
0.4350
5,019,000
+0.02(+4.55%)
Feb 06, 2003
0.4271
0.4286
0.4121
0.4161
3,735,199
-0.01(-2.43%)
Feb 05, 2003
0.4379
0.4429
0.4221
0.4264
3,487,399
-0.01(-2.93%)
Feb 04, 2003
0.4500
0.4554
0.4304
0.4393
2,041,199
-0.02(-3.91%)
Feb 03, 2003
0.4693
0.4707
0.4464
0.4571
2,840,599
-0.01(-3.03%)
Jan 31, 2003
0.4529
0.4732
0.4450
0.4714
4,024,999
+0.02(+4.51%)
Jan 30, 2003
0.4410
0.4557
0.4411
0.4511
3,702,929
+0.01(+2.28%)
Jan 29, 2003
0.4500
0.4500
0.4225
0.4410
2,963,799
-0.01(-1.61%)
Jan 28, 2003
0.4296
0.4589
0.4254
0.4482
4,960,200
+0.01(+2.20%)
Jan 27, 2003
0.4321
0.4386
0.4186
0.4386
3,445,399
-0.00(-0.41%)
Jan 24, 2003
0.4375
0.4421
0.4236
0.4404
6,354,599
+0.01(+1.16%)
Jan 23, 2003
0.4254
0.4529
0.4179
0.4353
7,225,399
+0.02(+5.08%)
Jan 22, 2003
0.4064
0.4268
0.4029
0.4143
4,173,399
+0.01(+1.75%)
Jan 21, 2003
0.4132
0.4250
0.3964
0.4071
6,085,799
-0.00(-0.35%)
Jan 17, 2003
0.4214
0.4250
0.3946
0.4086
5,373,200
-0.02(-4.67%)
Jan 16, 2003
0.4536
0.4782
0.4286
0.4286
18,683,000
-0.01(-1.15%)
Jan 15, 2003
0.4300
0.4411
0.4239
0.4336
13,203,399
+0.00(+0.83%)
Jan 14, 2003
0.4357
0.4411
0.4182
0.4300
2,550,800
-0.00(-0.82%)
Jan 13, 2003
0.4289
0.4418
0.4286
0.4336
4,414,200
-0.01(-2.22%)
Jan 10, 2003
0.4175
0.4536
0.4143
0.4434
5,437,600
+0.02(+5.75%)
Jan 09, 2003
0.4125
0.4229
0.4046
0.4193
5,329,800
+0.01(+2.89%)
Jan 08, 2003
0.3857
0.4286
0.3811
0.4075
5,362,000
+0.02(+4.01%)
Jan 07, 2003
0.3857
0.3979
0.3857
0.3918
1,940,399
-0.00(-1.17%)
Jan 06, 2003
0.3929
0.4000
0.3811
0.3964
3,011,399
+0.01(+2.59%)
Jan 03, 2003
0.4250
0.4250
0.3857
0.3864
3,249,399
-0.02(-5.50%)
Jan 02, 2003
0.4232
0.4500
0.4057
0.4089
8,411,200
+0.02(+4.00%)
Dec 31, 2002
0.3564
0.4000
0.3464
0.3932
11,370,799
-0.30(-43.54%)
Dec 26, 2002
0.7021
0.7143
0.6843
0.6964
2,123,800
-0.01(-1.52%)
Dec 24, 2002
0.7286
0.7321
0.6993
0.7071
4,897,200
-0.03(-3.41%)
Dec 23, 2002
0.7279
0.7607
0.7286
0.7321
3,312,399
-0.03(-4.21%)
Dec 20, 2002
0.7643
0.7714
0.7286
0.7643
4,386,200
-0.01(-0.93%)
Dec 19, 2002
0.7707
0.7993
0.7586
0.7714
3,782,799
-0.01(-1.81%)
Dec 18, 2002
0.8964
0.8986
0.7636
0.7856
13,393,799
-0.12(-13.33%)
Dec 17, 2002
0.9143
0.9271
0.8929
0.9064
1,679,999
-0.01(-0.78%)
Dec 16, 2002
0.8986
0.9271
0.8714
0.9136
2,102,800
+0.02(+2.32%)
Dec 13, 2002
0.9000
0.9143
0.8607
0.8929
1,395,800
-0.01(-0.87%)
Dec 12, 2002
0.9057
0.9143
0.8857
0.9007
2,542,400
+0.00(+0.40%)
Dec 11, 2002
0.8543
0.9286
0.8407
0.8971
4,901,400
+0.03(+2.95%)
Dec 10, 2002
0.8000
0.8729
0.7993
0.8714
3,236,799
+0.07(+9.03%)
Dec 09, 2002
0.7957
0.8000
0.7636
0.7993
4,069,799
+0.02(+2.18%)
Dec 06, 2002
0.7850
0.7979
0.7379
0.7822
3,884,999
-0.00(-0.45%)
Dec 05, 2002
0.8586
0.8643
0.7700
0.7857
12,644,799
+0.08(+10.56%)
Dec 04, 2002
0.7429
0.7500
0.6964
0.7106
2,490,600
-0.06(-7.79%)
Dec 03, 2002
0.7500
0.7893
0.7393
0.7707
1,166,200
+0.01(+1.22%)
Dec 02, 2002
0.7429
0.7964
0.7243
0.7614
2,010,399
-0.01(-1.75%)
Nov 29, 2002
0.7500
0.7950
0.7429
0.7750
932,399
+0.02(+3.13%)
Nov 27, 2002
0.7614
0.7657
0.7462
0.7515
1,069,600
+0.00(+0.30%)
Nov 26, 2002
0.7714
0.7857
0.7486
0.7493
1,779,399
-0.04(-5.50%)
Nov 25, 2002
0.7929
0.7964
0.7536
0.7929
4,774,000
+0.01(+0.82%)
Nov 22, 2002
0.7571
0.8000
0.7521
0.7864
4,494,000
+0.00(+0.09%)
Nov 21, 2002
0.7286
0.7857
0.7179
0.7857
10,518,200
+0.07(+9.56%)
Nov 20, 2002
0.6743
0.7279
0.6607
0.7171
10,088,400
+0.05(+7.96%)
Nov 19, 2002
0.7200
0.7207
0.6236
0.6643
28,197,398
-0.11(-14.68%)
Nov 18, 2002
0.6486
0.7807
0.6250
0.7786
10,071,600
+0.13(+19.78%)
Nov 15, 2002
0.6421
0.6536
0.5893
0.6500
2,045,399
+0.03(+5.08%)
Nov 14, 2002
0.6429
0.6450
0.6186
0.6186
932,399
-0.02(-3.56%)
Nov 13, 2002
0.5793
0.6429
0.5557
0.6414
3,239,599
+0.06(+11.00%)
Nov 12, 2002
0.6000
0.6143
0.5721
0.5779
2,191,000
-0.02(-3.80%)
Nov 11, 2002
0.6071
0.6071
0.5857
0.6007
370,999
-0.01(-1.64%)
Nov 08, 2002
0.6050
0.6129
0.5536
0.6107
5,154,800
+0.02(+3.01%)
Nov 07, 2002
0.6321
0.6379
0.5929
0.5929
2,585,800
-0.04(-5.79%)
Nov 06, 2002
0.6643
0.6643
0.6129
0.6293
7,032,199
-0.02(-3.40%)
Nov 05, 2002
0.6721
0.6764
0.6507
0.6514
1,045,799
-0.02(-2.98%)
Nov 04, 2002
0.6429
0.7029
0.6393
0.6714
3,589,599
+0.03(+5.15%)
Nov 01, 2002
0.6286
0.6429
0.6071
0.6386
2,129,400
-0.00(-0.35%)
Oct 31, 2002
0.6364
0.6429
0.6236
0.6408
1,658,999
-0.00(-0.10%)
Oct 30, 2002
0.6636
0.6657
0.6357
0.6414
1,423,799
-0.02(-2.39%)
Oct 29, 2002
0.6750
0.6786
0.6329
0.6571
2,006,521
-0.03(-4.17%)
Oct 28, 2002
0.6643
0.7071
0.6500
0.6857
5,651,799
+0.04(+6.67%)
Oct 25, 2002
0.5800
0.6850
0.5679
0.6429
6,448,903
+0.06(+10.97%)
Oct 24, 2002
0.6064
0.6064
0.5536
0.5793
2,433,200
-0.01(-1.70%)
Oct 23, 2002
0.6250
0.6250
0.5857
0.5893
3,543,399
-0.04(-5.81%)
Oct 22, 2002
0.6357
0.6436
0.6179
0.6256
4,265,800
-0.01(-1.69%)
Oct 21, 2002
0.6386
0.6643
0.6086
0.6364
9,688,000
-0.05(-6.80%)
Oct 18, 2002
0.5857
0.7357
0.5857
0.6829
24,924,198
+0.13(+24.16%)
Oct 17, 2002
0.4721
0.5857
0.4714
0.5500
7,463,399
+0.09(+19.75%)
Oct 16, 2002
0.5293
0.5329
0.4429
0.4593
5,804,399
-0.09(-16.49%)
Oct 15, 2002
0.5429
0.5857
0.5421
0.5500
4,113,199
+0.02(+2.94%)
Oct 14, 2002
0.4643
0.5350
0.4636
0.5343
5,272,400
+0.06(+13.51%)
Oct 11, 2002
0.5086
0.5286
0.4464
0.4707
13,266,917
-0.04(-7.05%)
Oct 10, 2002
0.3779
0.5250
0.3464
0.5064
13,582,799
+0.13(+35.82%)
Oct 09, 2002
0.4100
0.4107
0.3471
0.3729
5,969,599
-0.03(-7.94%)
Oct 08, 2002
0.4107
0.4279
0.3907
0.4050
4,533,816
-0.01(-1.73%)
Oct 07, 2002
0.4500
0.4586
0.3821
0.4121
15,238,999
-0.06(-12.08%)
Oct 04, 2002
0.5179
0.5314
0.4471
0.4688
8,433,600
-0.05(-9.49%)
Oct 03, 2002
0.5693
0.5700
0.4893
0.5179
9,767,800
-0.06(-10.48%)
Oct 02, 2002
0.6886
0.6886
0.5607
0.5786
9,315,600
-0.10(-14.74%)
Oct 01, 2002
0.7093
0.7100
0.6607
0.6786
3,850,909
-0.01(-2.06%)
Sep 30, 2002
0.7071
0.7214
0.6893
0.6929
4,838,400
-0.03(-3.77%)
Sep 27, 2002
0.7764
0.7843
0.7123
0.7200
5,110,000
-0.06(-8.10%)
Sep 26, 2002
0.7486
0.7834
0.7286
0.7834
4,164,999
+0.05(+7.00%)
Sep 25, 2002
0.7249
0.7500
0.7079
0.7321
1,457,399
+0.01(+1.99%)
Sep 24, 2002
0.7114
0.7250
0.6893
0.7179
3,748,065
+0.01(+0.89%)
Sep 23, 2002
0.7143
0.7321
0.7058
0.7115
4,828,600
+0.00(+0.42%)
Sep 20, 2002
0.7536
0.7679
0.7000
0.7085
331,940,000
-0.02(-2.18%)
Sep 19, 2002
0.7850
0.7857
0.7179
0.7243
467,739,968
-0.06(-8.07%)
Sep 18, 2002
0.8364
0.8414
0.7850
0.7879
1,521,799
-0.04(-5.08%)
Sep 17, 2002
0.8642
0.8643
0.8250
0.8300
2,865,239
-0.03(-3.17%)
Sep 16, 2002
0.8921
0.8921
0.8529
0.8571
3,512,599
-0.02(-2.44%)
Sep 13, 2002
0.9214
0.9271
0.8643
0.8786
2,490,600
-0.05(-5.03%)
Sep 12, 2002
0.9629
0.9671
0.9143
0.9251
1,943,199
-0.04(-3.78%)
Sep 11, 2002
0.9386
0.9764
0.9386
0.9614
1,629,599
+0.02(+1.74%)
Sep 10, 2002
0.9007
0.9500
0.8893
0.9450
4,747,400
+0.04(+4.83%)
Sep 09, 2002
0.9193
0.9250
0.8929
0.9014
135,660,000
-0.01(-1.41%)
Sep 06, 2002
0.9279
0.9357
0.9107
0.9143
758,799
-0.00(-0.39%)
Sep 05, 2002
0.9179
0.9357
0.9107
0.9179
285,600
-0.01(-1.15%)
Sep 04, 2002
0.9257
0.9464
0.9079
0.9286
373,799
+0.00(+0.32%)
Sep 03, 2002
0.9364
0.9636
0.9136
0.9256
137,760,000
-0.01(-1.08%)
Aug 30, 2002
0.9143
0.9629
0.8943
0.9357
2,119,600
+0.03(+3.56%)
Aug 29, 2002
0.8329
0.9221
0.8243
0.9036
2,395,400
+0.04(+4.55%)
Aug 28, 2002
0.8614
0.8900
0.8250
0.8643
2,275,000
-0.01(-1.06%)
Aug 27, 2002
0.9679
0.9679
0.8579
0.8736
4,982,600
-0.09(-9.74%)
Aug 26, 2002
0.9964
0.9964
0.9379
0.9679
2,644,600
-0.03(-2.59%)
Aug 23, 2002
0.9942
0.9964
0.9679
0.9936
2,406,600
+0.01(+1.02%)
Aug 22, 2002
0.9736
0.9993
0.9293
0.9836
2,963,799
+0.02(+1.55%)
Aug 21, 2002
0.9535
0.9714
0.9186
0.9686
2,779,000
+0.02(+1.88%)
Aug 20, 2002
0.9850
0.9937
0.9214
0.9507
2,524,690
+0.04(+4.15%)
Aug 16, 2002
0.8929
0.9243
0.8571
0.9129
1,828,399
+0.03(+3.40%)
Aug 15, 2002
0.8371
0.9107
0.8329
0.8829
3,263,399
+0.05(+5.91%)
Aug 14, 2002
0.7757
0.8336
0.7714
0.8336
4,033,399
+0.06(+7.86%)
Aug 13, 2002
0.7679
0.8050
0.7544
0.7729
1,677,199
+0.02(+2.08%)
Aug 12, 2002
0.8029
0.8071
0.7536
0.7571
2,130,800
-0.04(-4.59%)
Aug 07, 2002
0.7607
0.7936
0.7429
0.7936
2,758,000
+0.03(+4.32%)
Aug 06, 2002
0.7957
0.8036
0.7429
0.7607
3,217,199
-0.01(-1.84%)
Aug 05, 2002
0.7786
0.8129
0.7607
0.7750
3,807,999
-0.00(-0.37%)
Aug 02, 2002
0.8864
0.8879
0.7064
0.7779
6,656,817
-0.11(-12.74%)
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
.