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
)
649.00
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2009
6.687
6.731
6.499
6.596
6,713,993
-0.01(-0.19%)
Sep 29, 2009
6.574
6.744
6.529
6.609
9,739,149
+0.04(+0.63%)
Sep 28, 2009
6.591
6.699
6.503
6.567
9,012,367
-0.04(-0.63%)
Sep 25, 2009
6.614
6.706
6.571
6.609
4,308,500
-0.05(-0.77%)
Sep 24, 2009
6.736
6.736
6.597
6.660
3,733,785
-0.03(-0.49%)
Sep 23, 2009
6.850
6.856
6.686
6.693
5,079,249
-0.13(-1.84%)
Sep 22, 2009
6.843
6.886
6.760
6.819
6,386,561
+0.03(+0.48%)
Sep 21, 2009
6.667
6.841
6.654
6.786
8,175,117
+0.01(+0.21%)
Sep 18, 2009
6.586
6.780
6.534
6.771
12,327,223
+0.14(+2.07%)
Sep 17, 2009
6.616
6.721
6.580
6.634
6,532,644
-0.05(-0.77%)
Sep 16, 2009
6.470
6.714
6.464
6.686
12,653,122
+0.26(+4.07%)
Sep 15, 2009
6.280
6.429
6.171
6.424
10,293,185
+0.24(+3.90%)
Sep 14, 2009
6.079
6.193
5.983
6.183
5,656,601
+0.09(+1.45%)
Sep 11, 2009
6.251
6.264
6.066
6.094
6,797,496
-0.12(-1.93%)
Sep 10, 2009
6.144
6.393
6.144
6.214
10,403,596
+0.04(+0.62%)
Sep 09, 2009
5.914
6.281
5.914
6.176
17,746,890
+0.25(+4.22%)
Sep 08, 2009
5.900
5.976
5.829
5.926
7,307,726
+0.08(+1.29%)
Sep 04, 2009
5.726
5.877
5.714
5.850
8,541,603
+0.09(+1.64%)
Sep 03, 2009
5.901
5.929
5.610
5.756
19,494,138
-0.21(-3.57%)
Sep 02, 2009
5.956
6.060
5.949
5.969
6,498,008
-0.05(-0.88%)
Sep 01, 2009
6.170
6.341
5.953
6.021
10,954,741
-0.21(-3.39%)
Aug 31, 2009
6.306
6.376
6.174
6.233
5,677,776
-0.08(-1.33%)
Aug 28, 2009
6.361
6.413
6.291
6.317
7,204,511
+0.07(+1.07%)
Aug 27, 2009
6.241
6.293
6.124
6.250
9,685,949
-0.03(-0.50%)
Aug 26, 2009
6.331
6.394
6.254
6.281
5,680,471
-0.07(-1.10%)
Aug 25, 2009
6.403
6.414
6.320
6.351
7,168,342
+0.02(+0.32%)
Aug 24, 2009
6.474
6.550
6.329
6.331
7,900,395
-0.11(-1.73%)
Aug 21, 2009
6.487
6.514
6.421
6.443
8,525,412
+0.02(+0.27%)
Aug 20, 2009
6.381
6.514
6.373
6.426
6,836,507
+0.02(+0.25%)
Aug 19, 2009
6.257
6.536
6.246
6.410
9,780,113
+0.19(+3.03%)
Aug 18, 2009
6.154
6.234
6.124
6.221
4,277,875
+0.06(+1.02%)
Aug 17, 2009
6.256
6.256
6.073
6.159
6,271,439
-0.20(-3.10%)
Aug 14, 2009
6.584
6.594
6.311
6.356
7,934,667
-0.26(-3.87%)
Aug 13, 2009
6.574
6.667
6.446
6.611
5,262,719
+0.00(+0.00%)
Aug 12, 2009
6.586
6.657
6.484
6.611
6,156,611
+0.03(+0.41%)
Aug 11, 2009
6.550
6.617
6.514
6.584
5,895,882
+0.04(+0.63%)
Aug 10, 2009
6.411
6.561
6.366
6.543
7,541,743
+0.11(+1.78%)
Aug 07, 2009
6.329
6.457
6.259
6.429
9,181,137
+0.21(+3.45%)
Aug 06, 2009
6.286
6.356
6.200
6.214
7,715,959
-0.12(-1.83%)
Aug 05, 2009
6.339
6.357
6.246
6.330
6,419,118
+0.02(+0.29%)
Aug 04, 2009
6.400
6.414
6.236
6.311
8,517,299
-0.11(-1.76%)
Aug 03, 2009
6.336
6.424
6.259
6.424
8,443,876
+0.15(+2.34%)
Jul 31, 2009
6.194
6.349
6.193
6.277
7,629,670
+0.05(+0.76%)
Jul 30, 2009
6.081
6.304
6.077
6.230
10,225,775
+0.13(+2.13%)
Jul 29, 2009
6.014
6.174
6.000
6.100
8,586,592
+0.05(+0.85%)
Jul 28, 2009
5.841
6.067
5.821
6.049
11,682,166
+0.09(+1.53%)
Jul 27, 2009
5.968
6.040
5.846
5.957
15,505,412
-0.07(-1.18%)
Jul 24, 2009
6.321
6.367
5.984
6.029
35,727,124
-0.61(-9.17%)
Jul 23, 2009
6.547
6.813
6.507
6.637
20,060,180
+0.17(+2.61%)
Jul 22, 2009
6.379
6.547
6.359
6.469
9,832,914
+0.07(+1.12%)
Jul 21, 2009
6.404
6.427
6.191
6.397
9,128,623
-0.01(-0.09%)
Jul 20, 2009
6.359
6.426
6.233
6.403
9,680,734
+0.10(+1.54%)
Jul 17, 2009
6.303
6.376
6.249
6.306
8,305,954
+0.00(+0.02%)
Jul 16, 2009
6.257
6.324
6.161
6.304
8,621,711
-0.04(-0.63%)
Jul 15, 2009
6.259
6.346
6.187
6.344
9,424,674
+0.16(+2.56%)
Jul 14, 2009
6.061
6.221
5.971
6.186
13,967,288
+0.16(+2.63%)
Jul 13, 2009
6.033
6.153
5.694
6.027
29,690,198
+0.30(+5.29%)
Jul 10, 2009
5.626
5.767
5.626
5.724
5,254,284
+0.02(+0.30%)
Jul 09, 2009
5.616
5.734
5.589
5.707
12,083,805
+0.18(+3.23%)
Jul 08, 2009
5.521
5.553
5.419
5.529
7,617,042
-0.01(-0.26%)
Jul 07, 2009
5.679
5.750
5.526
5.543
7,216,264
-0.14(-2.46%)
Jul 06, 2009
5.641
5.767
5.594
5.683
7,911,574
-0.02(-0.35%)
Jul 02, 2009
5.846
5.857
5.673
5.703
7,030,288
-0.10(-1.72%)
Jul 01, 2009
5.940
6.067
5.779
5.803
8,613,255
-0.10(-1.74%)
Jun 30, 2009
5.927
5.969
5.702
5.906
11,391,218
+0.02(+0.34%)
Jun 29, 2009
5.797
5.970
5.743
5.886
8,627,815
+0.12(+2.06%)
Jun 26, 2009
5.903
6.097
5.765
5.767
48,480,200
-0.11(-1.80%)
Jun 25, 2009
5.790
5.883
5.591
5.873
9,096,997
+0.22(+3.84%)
Jun 24, 2009
5.683
5.746
5.620
5.656
8,350,824
+0.00(+0.05%)
Jun 23, 2009
5.714
5.743
5.574
5.653
7,968,358
-0.14(-2.42%)
Jun 22, 2009
5.907
5.907
5.650
5.793
12,356,042
-0.15(-2.50%)
Jun 19, 2009
5.919
6.116
5.917
5.941
15,914,919
+0.04(+0.68%)
Jun 18, 2009
5.857
5.940
5.743
5.901
12,372,513
+0.13(+2.25%)
Jun 17, 2009
5.643
5.870
5.589
5.771
21,541,456
+0.37(+6.79%)
Jun 16, 2009
5.474
5.504
5.359
5.404
11,969,852
-0.05(-0.86%)
Jun 15, 2009
5.351
5.506
5.293
5.451
14,079,568
+0.05(+0.85%)
Jun 12, 2009
5.361
5.424
5.293
5.406
7,498,084
+0.01(+0.26%)
Jun 11, 2009
5.400
5.550
5.349
5.391
8,565,130
-0.02(-0.32%)
Jun 10, 2009
5.653
5.656
5.373
5.409
13,949,151
-0.16(-2.95%)
Jun 09, 2009
5.610
5.661
5.560
5.573
8,009,735
+0.03(+0.52%)
Jun 08, 2009
5.463
5.600
5.433
5.544
8,420,839
-0.05(-0.97%)
Jun 05, 2009
5.757
5.761
5.521
5.599
10,232,586
-0.22(-3.73%)
Jun 04, 2009
5.764
5.849
5.643
5.816
9,455,110
+0.03(+0.52%)
Jun 03, 2009
5.840
5.890
5.691
5.786
7,412,173
-0.10(-1.63%)
Jun 02, 2009
5.834
5.986
5.730
5.881
9,578,002
+0.03(+0.56%)
Jun 01, 2009
5.713
5.886
5.676
5.849
9,717,519
+0.22(+3.86%)
May 29, 2009
5.540
5.656
5.436
5.631
13,691,432
+0.13(+2.28%)
May 28, 2009
5.531
5.610
5.383
5.506
8,086,357
-0.06(-1.00%)
May 27, 2009
5.721
5.771
5.551
5.561
9,294,180
-0.17(-2.89%)
May 26, 2009
5.514
5.773
5.500
5.727
8,135,658
+0.18(+3.32%)
May 22, 2009
5.650
5.694
5.514
5.543
4,261,292
-0.04(-0.79%)
May 21, 2009
5.714
5.806
5.506
5.587
9,964,164
-0.16(-2.83%)
May 20, 2009
5.753
5.971
5.714
5.750
15,792,559
+0.09(+1.56%)
May 19, 2009
5.589
5.756
5.549
5.661
13,829,248
+0.12(+2.22%)
May 18, 2009
5.570
5.629
5.430
5.539
12,097,833
+0.04(+0.70%)
May 15, 2009
5.379
5.626
5.219
5.500
16,592,785
+0.20(+3.83%)
May 14, 2009
5.346
5.363
5.179
5.297
14,254,995
-0.08(-1.51%)
May 13, 2009
5.714
5.714
5.263
5.379
19,575,702
-0.38(-6.65%)
May 12, 2009
5.664
5.806
5.543
5.761
13,067,417
+0.10(+1.84%)
May 11, 2009
5.649
5.714
5.454
5.657
12,990,123
-0.09(-1.54%)
May 08, 2009
5.717
5.800
5.399
5.746
24,914,868
+0.04(+0.63%)
May 07, 2009
6.077
6.186
5.526
5.710
25,173,056
-0.43(-7.02%)
May 06, 2009
6.449
6.495
5.964
6.141
16,202,983
-0.30(-4.70%)
May 05, 2009
6.419
6.499
6.357
6.444
7,007,685
+0.02(+0.38%)
May 04, 2009
6.360
6.546
6.307
6.420
7,936,501
+0.07(+1.03%)
May 01, 2009
6.464
6.486
6.319
6.354
7,327,690
-0.12(-1.83%)
Apr 30, 2009
6.474
6.707
6.451
6.473
12,246,590
+0.01(+0.18%)
Apr 29, 2009
6.500
6.571
6.421
6.461
17,892,070
-0.14(-2.06%)
Apr 28, 2009
6.537
6.804
6.429
6.597
16,545,276
-0.03(-0.41%)
Apr 27, 2009
6.277
6.686
6.231
6.624
29,344,180
+0.52(+8.52%)
Apr 24, 2009
6.219
6.263
6.011
6.104
30,086,698
-0.37(-5.71%)
Apr 23, 2009
6.540
6.569
6.216
6.474
24,576,208
-0.08(-1.22%)
Apr 22, 2009
6.583
6.831
6.476
6.554
12,685,413
-0.10(-1.54%)
Apr 21, 2009
7.063
7.070
6.397
6.657
23,901,260
-0.43(-6.07%)
Apr 20, 2009
6.969
7.101
6.846
7.087
10,650,269
+0.11(+1.60%)
Apr 17, 2009
6.871
7.016
6.787
6.976
8,985,585
+0.08(+1.16%)
Apr 16, 2009
6.679
6.949
6.613
6.896
9,824,913
+0.24(+3.61%)
Apr 15, 2009
6.757
6.809
6.517
6.656
10,912,832
-0.17(-2.53%)
Apr 14, 2009
6.947
6.971
6.780
6.829
16,957,360
-0.23(-3.28%)
Apr 13, 2009
6.707
7.177
6.629
7.060
26,653,192
+0.35(+5.26%)
Apr 09, 2009
6.363
6.713
6.314
6.707
13,816,291
+0.38(+6.03%)
Apr 08, 2009
6.301
6.381
6.274
6.326
6,576,422
+0.08(+1.33%)
Apr 07, 2009
6.350
6.414
6.227
6.243
8,216,382
-0.11(-1.80%)
Apr 06, 2009
6.141
6.377
6.100
6.357
12,506,717
+0.20(+3.32%)
Apr 03, 2009
6.153
6.264
6.081
6.153
7,215,151
-0.01(-0.14%)
Apr 02, 2009
6.253
6.276
6.141
6.161
11,048,618
+0.04(+0.61%)
Apr 01, 2009
6.111
6.283
6.017
6.124
10,427,396
-0.01(-0.12%)
Mar 31, 2009
6.030
6.281
5.953
6.131
12,717,851
+0.13(+2.12%)
Mar 30, 2009
5.644
6.049
5.579
6.004
19,396,258
+0.04(+0.67%)
Mar 26, 2009
5.959
6.055
5.913
5.964
14,459,766
+0.03(+0.46%)
Mar 25, 2009
6.176
6.257
5.771
5.937
18,686,422
-0.27(-4.28%)
Mar 24, 2009
6.146
6.346
6.136
6.203
12,204,534
+0.00(+0.05%)
Mar 23, 2009
6.059
6.200
5.800
6.200
14,586,998
+0.25(+4.20%)
Mar 20, 2009
5.973
6.037
5.820
5.950
13,113,568
+0.02(+0.34%)
Mar 19, 2009
6.064
6.064
5.891
5.930
12,111,287
-0.02(-0.26%)
Mar 18, 2009
5.814
6.064
5.736
5.946
16,355,359
+0.12(+2.03%)
Mar 17, 2009
5.536
5.827
5.444
5.827
11,903,254
+0.30(+5.51%)
Mar 16, 2009
5.669
5.764
5.511
5.523
12,023,297
-0.10(-1.80%)
Mar 13, 2009
5.704
5.714
5.540
5.624
9,539,383
-0.08(-1.48%)
Mar 12, 2009
5.259
5.714
5.214
5.709
14,080,121
+0.35(+6.59%)
Mar 11, 2009
5.513
5.550
5.286
5.356
11,029,942
-0.14(-2.62%)
Mar 10, 2009
5.601
5.684
5.457
5.500
16,337,271
+0.00(+0.00%)
Mar 09, 2009
5.459
5.696
5.434
5.500
11,849,298
+0.05(+0.84%)
Mar 06, 2009
5.497
5.543
5.273
5.454
8,729,644
+0.04(+0.74%)
Mar 05, 2009
5.246
5.520
5.240
5.414
11,335,064
+0.03(+0.50%)
Mar 04, 2009
5.297
5.459
5.156
5.387
14,489,404
+0.48(+9.78%)
Mar 02, 2009
5.057
5.141
4.859
4.907
15,885,036
-0.27(-5.22%)
Feb 27, 2009
5.111
5.257
5.036
5.177
8,995,595
+0.07(+1.29%)
Feb 26, 2009
5.073
5.250
4.986
5.111
10,766,119
-0.00(-0.03%)
Feb 25, 2009
5.227
5.307
5.054
5.113
15,887,220
-0.04(-0.75%)
Feb 24, 2009
5.089
5.190
5.057
5.151
14,244,124
+0.07(+1.35%)
Feb 23, 2009
5.266
5.274
5.055
5.083
14,422,995
-0.17(-3.32%)
Feb 20, 2009
5.233
5.396
5.223
5.257
11,410,328
-0.04(-0.78%)
Feb 19, 2009
5.237
5.480
5.237
5.299
14,897,266
+0.01(+0.24%)
Feb 18, 2009
5.341
5.376
5.186
5.286
13,207,956
-0.03(-0.59%)
Feb 17, 2009
5.430
5.491
5.281
5.317
15,197,720
-0.19(-3.42%)
Feb 13, 2009
5.429
5.547
5.379
5.506
20,014,442
+0.09(+1.61%)
Feb 12, 2009
5.273
5.429
5.227
5.419
20,511,148
+0.25(+4.87%)
Feb 11, 2009
5.144
5.211
4.973
5.167
13,301,861
+0.00(+0.00%)
Feb 10, 2009
5.230
5.357
5.150
5.167
16,383,695
-0.11(-2.08%)
Feb 09, 2009
5.263
5.286
5.131
5.277
10,991,295
-0.01(-0.16%)
Feb 06, 2009
5.260
5.301
5.103
5.286
21,145,788
-0.07(-1.25%)
Feb 05, 2009
5.086
5.359
5.086
5.353
14,247,939
+0.09(+1.68%)
Feb 04, 2009
5.286
5.421
5.173
5.264
14,547,077
+0.02(+0.30%)
Feb 03, 2009
5.270
5.319
5.143
5.249
17,174,542
-0.03(-0.57%)
Feb 02, 2009
5.080
5.371
5.080
5.279
15,436,966
+0.12(+2.24%)
Jan 30, 2009
5.136
5.253
5.046
5.163
18,736,424
-0.11(-2.01%)
Jan 29, 2009
5.057
5.414
5.037
5.269
24,273,996
+0.10(+1.99%)
Jan 28, 2009
4.999
5.174
4.987
5.166
18,396,888
+0.19(+3.85%)
Jan 27, 2009
4.720
5.050
4.703
4.974
60,158,956
+0.67(+15.49%)
Jan 26, 2009
4.343
4.457
4.159
4.307
15,659,286
-0.04(-0.95%)
Jan 23, 2009
4.331
4.426
4.296
4.349
9,474,360
-0.06(-1.30%)
Jan 22, 2009
4.264
4.471
4.209
4.406
7,172,255
+0.02(+0.49%)
Jan 21, 2009
4.326
4.413
4.189
4.384
8,063,453
+0.12(+2.88%)
Jan 20, 2009
4.429
4.487
4.237
4.261
5,605,655
-0.20(-4.57%)
Jan 16, 2009
4.561
4.561
4.321
4.466
6,655,242
-0.05(-1.14%)
Jan 15, 2009
4.183
4.619
4.124
4.517
7,407,980
+0.30(+7.04%)
Jan 14, 2009
4.363
4.419
4.111
4.220
9,044,910
-0.20(-4.52%)
Jan 13, 2009
4.433
4.530
4.321
4.420
7,822,541
-0.04(-0.87%)
Jan 12, 2009
4.601
4.646
4.429
4.459
6,524,685
-0.15(-3.25%)
Jan 09, 2009
4.770
4.770
4.594
4.609
5,687,919
-0.13(-2.68%)
Jan 08, 2009
4.619
4.797
4.486
4.736
8,174,949
+0.06(+1.35%)
Jan 07, 2009
4.716
4.734
4.571
4.673
10,133,242
-0.03(-0.70%)
Jan 06, 2009
4.591
4.750
4.590
4.706
12,065,367
+0.14(+3.13%)
Jan 05, 2009
4.327
4.563
4.303
4.563
13,044,471
+0.30(+6.93%)
Jan 02, 2009
4.217
4.357
4.200
4.267
6,604,996
-0.00(-0.07%)
Dec 31, 2008
4.109
4.337
4.079
4.270
6,200,585
+0.18(+4.29%)
Dec 30, 2008
4.039
4.106
3.987
4.094
3,313,148
+0.10(+2.61%)
Dec 29, 2008
4.106
4.287
3.929
3.990
8,669,388
-0.08(-1.86%)
Dec 26, 2008
3.876
4.069
3.857
4.066
2,457,553
+0.15(+3.83%)
Dec 24, 2008
3.869
3.947
3.859
3.916
2,150,288
+0.04(+0.96%)
Dec 23, 2008
3.993
4.029
3.831
3.879
6,004,655
-0.11(-2.76%)
Dec 22, 2008
4.039
4.043
3.860
3.989
8,296,700
+0.03(+0.83%)
Dec 19, 2008
4.111
4.143
3.903
3.956
15,470,881
-0.08(-1.95%)
Dec 18, 2008
4.086
4.130
3.964
4.034
5,366,151
-0.08(-1.91%)
Dec 17, 2008
4.077
4.156
3.987
4.113
6,034,671
+0.02(+0.49%)
Dec 16, 2008
4.143
4.250
4.031
4.093
9,816,324
+0.02(+0.56%)
Dec 15, 2008
3.929
4.120
3.929
4.070
4,821,299
-0.00(-0.07%)
Dec 12, 2008
4.049
4.109
3.890
4.073
5,471,746
+0.05(+1.31%)
Dec 11, 2008
3.979
4.157
3.906
4.020
12,569,500
-0.05(-1.19%)
Dec 10, 2008
4.041
4.137
3.961
4.069
8,978,956
+0.06(+1.39%)
Dec 09, 2008
3.599
4.153
3.573
4.013
17,894,218
+0.37(+10.11%)
Dec 08, 2008
3.571
3.679
3.509
3.644
9,763,474
+0.03(+0.95%)
Dec 05, 2008
3.293
3.631
3.226
3.610
9,087,568
+0.30(+9.06%)
Dec 04, 2008
3.284
3.493
3.236
3.310
6,726,999
-0.09(-2.69%)
Dec 03, 2008
3.257
3.421
3.219
3.401
6,188,888
+0.09(+2.59%)
Dec 02, 2008
3.199
3.369
3.154
3.316
6,883,764
+0.17(+5.31%)
Dec 01, 2008
3.171
3.257
3.113
3.149
7,054,494
-0.13(-4.09%)
Nov 28, 2008
3.190
3.289
3.160
3.283
2,780,533
+0.02(+0.48%)
Nov 26, 2008
3.043
3.307
3.043
3.267
8,018,961
+0.18(+5.73%)
Nov 25, 2008
3.143
3.173
2.940
3.090
7,213,520
-0.08(-2.61%)
Nov 24, 2008
2.873
3.241
2.846
3.173
13,810,103
+0.32(+11.11%)
Nov 21, 2008
2.714
2.866
2.604
2.856
11,310,270
+0.18(+6.78%)
Nov 20, 2008
2.893
2.933
2.657
2.674
12,006,357
-0.26(-8.90%)
Nov 19, 2008
3.070
3.156
2.931
2.936
7,197,868
-0.13(-4.20%)
Nov 18, 2008
3.061
3.143
2.943
3.064
6,711,690
+0.03(+0.94%)
Nov 17, 2008
3.156
3.157
3.004
3.036
7,175,419
-0.11(-3.54%)
Nov 14, 2008
3.416
3.445
3.140
3.147
9,054,542
-0.33(-9.56%)
Nov 13, 2008
2.934
3.499
2.934
3.480
13,511,329
+0.52(+17.68%)
Nov 12, 2008
3.106
3.137
2.943
2.957
4,349,905
-0.19(-5.99%)
Nov 11, 2008
3.063
3.239
2.976
3.146
4,465,013
+0.07(+2.28%)
Nov 10, 2008
3.171
3.240
3.027
3.076
3,045,482
-0.05(-1.51%)
Nov 07, 2008
3.079
3.176
3.037
3.123
5,490,765
+0.05(+1.77%)
Nov 06, 2008
3.213
3.271
3.054
3.069
6,739,165
-0.22(-6.57%)
Nov 05, 2008
3.429
3.443
3.274
3.284
5,830,271
-0.15(-4.33%)
Nov 04, 2008
3.386
3.477
3.286
3.433
5,430,040
+0.10(+2.87%)
Nov 03, 2008
3.413
3.544
3.299
3.337
9,459,849
-0.20(-5.65%)
Oct 31, 2008
3.264
3.639
3.199
3.537
10,673,187
+0.28(+8.69%)
Oct 30, 2008
3.279
3.329
3.127
3.254
8,499,309
+0.15(+4.69%)
Oct 29, 2008
2.910
3.286
2.857
3.109
10,267,824
+0.17(+5.79%)
Oct 28, 2008
2.620
2.941
2.579
2.939
14,796,830
+0.38(+14.66%)
Oct 27, 2008
2.713
2.817
2.557
2.563
10,335,864
-0.14(-5.33%)
Oct 24, 2008
2.859
2.891
2.694
2.707
12,054,139
-0.26(-8.85%)
Oct 23, 2008
2.894
3.021
2.869
2.970
11,550,608
+0.01(+0.43%)
Oct 22, 2008
2.966
3.040
2.863
2.957
12,453,860
-0.02(-0.72%)
Oct 21, 2008
3.357
3.357
2.960
2.979
14,900,325
-0.42(-12.40%)
Oct 20, 2008
3.434
3.527
3.209
3.400
9,103,626
+0.07(+2.15%)
Oct 17, 2008
3.237
3.481
3.213
3.329
6,604,506
-0.02(-0.64%)
Oct 16, 2008
3.274
3.373
3.099
3.350
9,604,266
+0.13(+4.18%)
Oct 15, 2008
3.413
3.454
3.216
3.216
5,327,735
-0.22(-6.36%)
Oct 14, 2008
3.751
3.763
3.380
3.434
9,631,286
-0.19(-5.35%)
Oct 13, 2008
3.609
3.743
3.556
3.629
8,341,409
+0.16(+4.57%)
Oct 10, 2008
3.187
3.550
3.089
3.470
9,564,849
+0.19(+5.89%)
Oct 09, 2008
3.250
3.443
3.243
3.277
12,521,333
+0.03(+0.88%)
Oct 08, 2008
3.133
3.394
3.071
3.249
13,894,978
+0.06(+1.93%)
Oct 07, 2008
3.831
3.839
3.121
3.187
12,485,297
-0.60(-15.78%)
Oct 06, 2008
3.714
3.830
3.599
3.784
28,087,842
-0.35(-8.56%)
Oct 03, 2008
4.173
4.429
4.100
4.139
5,013,743
-0.05(-1.13%)
Oct 02, 2008
4.257
4.286
4.044
4.186
5,233,060
-0.11(-2.46%)
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
.