Print Services: Subscribe | Home Delivery Web: Mobile Edition |

 
Site Web Search powered by YAHOO!SEARCH
 
NetFlix Inc. (NQ: NFLX)
567.39 USD  -4.16 (-0.73%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 572.50 576.13 562.67 567.39 4,393,347 -4.16(-0.73%)
Apr 17, 2015 558.45 575.00 558.21 571.55 8,329,481 +9.50(+1.69%)
Apr 16, 2015 532.00 568.75 530.00 562.05 14,912,937 +86.59(+18.21%)
Apr 15, 2015 480.93 480.93 471.55 475.46 6,032,387 -3.25(-0.68%)
Apr 14, 2015 482.00 484.00 471.95 478.71 4,089,354 +4.03(+0.85%)
Apr 13, 2015 470.68 484.78 469.40 474.68 6,341,320 +20.11(+4.42%)
Apr 10, 2015 450.78 454.97 447.63 454.57 3,195,299 +15.07(+3.43%)
Apr 09, 2015 441.00 441.78 434.80 439.50 1,922,150 -1.85(-0.42%)
Apr 08, 2015 428.41 441.75 428.29 441.35 3,188,857 +17.89(+4.22%)
Apr 07, 2015 423.48 425.94 420.30 423.46 1,425,388 +1.15(+0.27%)
Apr 06, 2015 411.38 423.13 409.25 422.31 1,532,334 +8.23(+1.99%)
Apr 02, 2015 414.08 414.08 414.08 0 +0.96(+0.23%)
Apr 01, 2015 417.50 418.50 410.92 413.12 2,090,712 -3.57(-0.86%)
Mar 31, 2015 420.77 422.94 416.19 416.69 2,035,405 -5.88(-1.39%)
Mar 30, 2015 418.01 423.95 415.55 422.57 1,895,404 +7.80(+1.88%)
Mar 27, 2015 415.31 418.93 410.01 414.77 2,264,562 -3.49(-0.83%)
Mar 26, 2015 417.40 423.13 415.73 418.26 2,291,142 -3.49(-0.83%)
Mar 25, 2015 438.79 438.84 421.71 421.75 3,092,635 -16.53(-3.77%)
Mar 24, 2015 427.95 441.69 427.83 438.28 2,412,058 +13.28(+3.12%)
Mar 23, 2015 426.23 428.09 422.31 425.00 1,094,198 -3.30(-0.77%)
Mar 20, 2015 429.36 432.50 426.27 428.30 1,948,834 +3.09(+0.73%)
Mar 19, 2015 423.22 428.48 421.79 425.21 1,634,121 +2.09(+0.49%)
Mar 18, 2015 418.17 424.55 415.10 423.12 2,089,815 +4.60(+1.10%)
Mar 17, 2015 417.99 424.86 415.69 418.52 2,631,680 -3.45(-0.82%)
Mar 16, 2015 430.83 430.83 417.34 421.97 3,827,804 -16.43(-3.75%)
Mar 13, 2015 447.35 448.40 436.57 438.40 1,451,571 -9.92(-2.21%)
Mar 12, 2015 443.43 452.08 443.38 448.32 2,093,298 +8.13(+1.85%)
Mar 11, 2015 435.68 447.58 435.68 440.19 2,335,971 +5.13(+1.18%)
Mar 10, 2015 441.11 443.46 433.88 435.06 2,563,333 -10.57(-2.37%)
Mar 09, 2015 454.93 455.65 439.80 445.63 2,709,651 -8.49(-1.87%)
Mar 06, 2015 466.50 468.48 453.91 454.12 1,841,220 -13.53(-2.89%)
Mar 05, 2015 472.00 472.25 464.94 467.65 1,606,694 -2.12(-0.45%)
Mar 04, 2015 475.48 463.28 469.77 2,493,108 -4.94(-1.04%)
Mar 03, 2015 473.51 474.71 1,060,699 -5.54(-1.15%)
Mar 02, 2015 474.00 480.25 470.64 480.25 1,454,663 +5.34(+1.12%)
Feb 27, 2015 483.57 486.00 474.73 474.91 1,645,242 -8.12(-1.68%)
Feb 26, 2015 486.50 483.03 1,549,665 +4.70(+0.98%)
Feb 25, 2015 481.56 478.33 979,521 +3.45(+0.73%)
Feb 24, 2015 471.61 476.58 471.49 474.88 867,374 +3.04(+0.64%)
Feb 23, 2015 478.10 478.20 470.00 471.84 1,287,263 -6.36(-1.33%)
Feb 20, 2015 475.65 478.62 473.46 478.20 1,345,978 +3.60(+0.76%)
Feb 19, 2015 475.00 481.00 473.02 474.60 1,490,743 -0.46(-0.10%)
Feb 18, 2015 469.16 476.49 466.52 475.06 1,472,779 +5.10(+1.09%)
Feb 17, 2015 465.61 471.60 461.61 469.96 1,595,165 +3.86(+0.83%)
Feb 13, 2015 466.10 466.10 466.10 0 +9.37(+2.05%)
Feb 12, 2015 455.41 459.25 451.16 456.73 1,210,255 +1.84(+0.40%)
Feb 11, 2015 453.81 462.99 451.90 454.89 1,991,123 +0.94(+0.21%)
Feb 10, 2015 444.22 456.10 441.71 453.95 2,202,441 +10.89(+2.46%)
Feb 09, 2015 442.39 446.50 438.46 443.07 1,168,266 -1.29(-0.29%)
Feb 06, 2015 449.75 451.00 442.23 444.36 1,271,180 -4.55(-1.01%)
Feb 05, 2015 451.79 455.97 445.66 448.91 2,033,409 +0.20(+0.04%)
Feb 04, 2015 455.29 456.22 447.23 448.71 1,776,941 -8.21(-1.80%)
Feb 03, 2015 443.24 458.27 439.11 456.92 2,347,168 +15.86(+3.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here