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

 
Site Web Search powered by YAHOO!SEARCH
 
NetFlix Inc. (NQ: NFLX)
345.74 USD  +14.33 (+4.32%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 336.76 349.73 332.50 345.74 4,570,575 +14.33(+4.32%)
Apr 16, 2014 331.05 333.97 323.36 331.41 2,299,420 +5.14(+1.58%)
Apr 15, 2014 329.08 331.57 312.10 326.27 4,399,453 -5.31(-1.60%)
Apr 14, 2014 332.89 335.00 325.54 331.58 2,564,629 +4.87(+1.49%)
Apr 11, 2014 330.80 334.82 323.61 326.71 4,309,408 -8.02(-2.40%)
Apr 10, 2014 354.48 357.48 334.01 334.73 3,540,876 -18.30(-5.18%)
Apr 09, 2014 351.03 353.90 343.15 353.03 2,928,470 +4.14(+1.19%)
Apr 08, 2014 340.05 350.79 338.39 348.89 3,678,756 +10.89(+3.22%)
Apr 07, 2014 340.51 348.19 331.11 338.00 5,282,059 +0.69(+0.20%)
Apr 04, 2014 355.45 356.00 335.88 337.31 4,998,608 -17.38(-4.90%)
Apr 03, 2014 361.33 365.10 350.10 354.69 3,139,170 -8.19(-2.26%)
Apr 02, 2014 365.66 371.05 358.30 362.88 3,453,117 -1.81(-0.50%)
Apr 01, 2014 351.75 365.25 351.74 364.69 3,042,877 +12.66(+3.60%)
Mar 31, 2014 361.51 366.86 350.62 352.03 3,148,908 -6.84(-1.91%)
Mar 28, 2014 360.22 369.00 355.75 358.87 3,528,479 -5.31(-1.46%)
Mar 27, 2014 371.01 377.83 361.53 364.18 4,026,373 -8.10(-2.18%)
Mar 26, 2014 373.01 377.45 366.57 372.28 3,876,021 +1.44(+0.39%)
Mar 25, 2014 379.00 384.93 365.75 370.84 4,334,116 -8.06(-2.13%)
Mar 24, 2014 405.49 406.45 368.60 378.90 6,031,891 -27.09(-6.67%)
Mar 21, 2014 426.10 428.34 405.74 405.99 3,828,437 -18.28(-4.31%)
Mar 20, 2014 419.67 432.20 419.50 424.27 2,066,280 +4.18(+1.00%)
Mar 19, 2014 419.87 425.45 417.06 420.09 1,503,401 -0.16(-0.04%)
Mar 18, 2014 422.37 426.26 416.50 420.25 2,099,388 -2.47(-0.58%)
Mar 17, 2014 428.19 430.80 422.31 422.72 1,526,941 -1.77(-0.42%)
Mar 14, 2014 427.73 434.99 423.00 424.49 2,143,692 -5.57(-1.30%)
Mar 13, 2014 439.71 440.28 428.28 430.06 1,621,458 -6.52(-1.49%)
Mar 12, 2014 433.68 439.50 429.77 436.58 1,729,823 -0.90(-0.21%)
Mar 11, 2014 442.64 446.68 435.65 437.48 1,473,606 -2.47(-0.56%)
Mar 10, 2014 448.47 448.78 432.10 439.95 2,204,394 -8.42(-1.88%)
Mar 07, 2014 454.07 454.54 445.51 448.37 1,653,491 -2.14(-0.48%)
Mar 06, 2014 454.94 458.00 448.99 450.51 1,686,165 -2.99(-0.66%)
Mar 05, 2014 453.99 456.84 451.91 453.50 1,546,036 -1.48(-0.33%)
Mar 04, 2014 450.92 455.00 445.59 454.98 1,766,932 +9.39(+2.11%)
Mar 03, 2014 441.19 445.75 438.10 445.59 1,931,110 -0.04(-0.01%)
Feb 28, 2014 453.13 454.20 441.00 445.63 2,253,569 -6.60(-1.46%)
Feb 27, 2014 447.84 454.13 447.84 452.23 1,468,022 +3.44(+0.77%)
Feb 26, 2014 455.90 456.00 446.00 448.79 2,142,357 -4.24(-0.94%)
Feb 25, 2014 450.00 457.79 445.00 453.03 2,668,202 +6.03(+1.35%)
Feb 24, 2014 434.98 449.69 429.99 447.00 3,717,955 +14.77(+3.42%)
Feb 21, 2014 438.70 438.70 429.65 432.23 1,931,865 -2.72(-0.63%)
Feb 20, 2014 430.35 437.77 429.16 434.95 1,707,905 +6.72(+1.57%)
Feb 19, 2014 431.67 436.25 427.97 428.23 2,286,784 -8.62(-1.97%)
Feb 18, 2014 436.96 441.24 428.00 436.85 2,214,634 +1.34(+0.31%)
Feb 14, 2014 435.51 435.51 435.51 0 -1.04(-0.24%)
Feb 13, 2014 425.69 439.49 425.00 436.55 2,670,869 +7.62(+1.78%)
Feb 12, 2014 434.78 434.90 427.26 428.93 2,238,576 -5.06(-1.17%)
Feb 11, 2014 429.96 435.76 425.51 433.99 1,950,872 +3.55(+0.82%)
Feb 10, 2014 429.43 432.37 424.28 430.44 1,971,903 +0.46(+0.11%)
Feb 07, 2014 413.44 430.50 410.56 429.98 4,721,547 +22.07(+5.41%)
Feb 06, 2014 406.42 410.91 400.42 407.91 1,828,950 +3.49(+0.86%)
Feb 05, 2014 403.15 407.75 398.00 404.42 2,392,701 -1.49(-0.37%)
Feb 04, 2014 405.45 408.53 397.01 405.91 2,580,224 +1.53(+0.38%)
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