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

 
Site Web Search powered by YAHOO!SEARCH
 
NetFlix Inc. (NQ: NFLX)
107.10 USD  +0.20 (+0.19%)
Streaming Delayed Price  /  Updated: 11:48 AM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 107.29 107.94 103.88 106.90 11,155,830 +0.47(+0.44%)
Jul 27, 2015 107.79 109.86 106.27 106.43 11,299,294 -2.91(-2.66%)
Jul 24, 2015 111.55 111.68 108.90 109.34 8,125,065 -0.76(-0.69%)
Jul 23, 2015 110.91 112.18 109.84 110.10 8,299,576 -1.40(-1.26%)
Jul 22, 2015 112.14 113.88 111.10 111.50 10,497,302 -1.01(-0.90%)
Jul 21, 2015 110.21 113.71 109.32 112.51 14,076,417 +1.96(+1.77%)
Jul 20, 2015 114.70 114.70 110.14 110.55 22,671,352 -4.22(-3.68%)
Jul 17, 2015 117.34 117.88 114.24 114.77 25,136,948 -1.04(-0.90%)
Jul 16, 2015 111.02 116.49 107.68 115.81 63,283,201 +17.68(+18.02%)
Jul 15, 2015 99.97 100.75 97.05 98.13 30,783,319 -604.47(-86.03%)
Jul 14, 2015 708.90 711.45 697.57 702.60 2,818,466 -5.01(-0.71%)
Jul 13, 2015 686.69 716.16 686.55 707.61 4,738,277 +27.01(+3.97%)
Jul 10, 2015 682.66 689.52 678.43 680.60 3,090,942 +10.51(+1.57%)
Jul 09, 2015 664.30 670.92 660.00 670.09 2,385,879 +15.54(+2.37%)
Jul 08, 2015 654.30 657.97 645.99 654.55 1,855,121 -4.09(-0.62%)
Jul 07, 2015 665.09 667.99 648.36 658.64 3,081,785 -3.36(-0.51%)
Jul 06, 2015 654.31 664.50 653.38 662.00 1,686,426 +3.69(+0.56%)
Jul 02, 2015 658.31 658.31 658.31 0 +2.86(+0.44%)
Jul 01, 2015 663.64 666.67 652.53 655.45 2,099,675 -1.49(-0.23%)
Jun 30, 2015 653.50 660.49 649.50 656.94 2,411,359 +11.32(+1.75%)
Jun 29, 2015 640.54 650.39 637.82 645.62 3,509,574 -6.00(-0.92%)
Jun 26, 2015 667.10 667.20 651.62 651.62 4,330,671 -12.62(-1.90%)
Jun 25, 2015 668.37 670.27 654.21 664.24 5,942,106 -14.37(-2.12%)
Jun 24, 2015 700.10 706.24 674.78 678.61 11,017,968 -2.58(-0.38%)
Jun 23, 2015 674.35 681.73 670.25 681.19 2,193,228 +6.29(+0.93%)
Jun 22, 2015 665.30 676.85 659.32 674.90 2,388,064 +17.80(+2.71%)
Jun 19, 2015 673.70 674.93 656.75 657.10 2,830,686 -6.10(-0.92%)
Jun 18, 2015 662.56 667.39 660.58 663.20 1,280,087 +3.30(+0.50%)
Jun 17, 2015 665.93 665.93 657.70 659.90 1,414,782 -7.01(-1.05%)
Jun 16, 2015 659.70 669.25 655.84 666.91 2,289,787 +12.89(+1.97%)
Jun 15, 2015 650.00 655.14 641.61 654.02 2,721,169 -6.91(-1.05%)
Jun 12, 2015 664.41 667.40 658.87 660.93 1,468,403 -4.73(-0.71%)
Jun 11, 2015 678.23 678.42 658.61 665.66 3,801,868 -5.44(-0.81%)
Jun 10, 2015 653.77 692.79 652.58 671.10 8,156,888 +23.95(+3.70%)
Jun 09, 2015 649.00 627.23 647.15 3,137,468 +19.92(+3.18%)
Jun 08, 2015 635.00 635.71 622.97 627.23 1,592,702 -5.99(-0.95%)
Jun 05, 2015 624.50 633.78 623.88 633.22 1,660,621 +7.78(+1.24%)
Jun 04, 2015 618.65 626.00 616.30 625.44 1,437,961 +3.78(+0.61%)
Jun 03, 2015 624.70 628.13 620.51 621.66 890,915 -2.25(-0.36%)
Jun 02, 2015 620.98 627.50 618.84 623.91 1,075,461 +0.89(+0.14%)
Jun 01, 2015 621.86 623.85 615.61 623.02 1,417,873 -1.04(-0.17%)
May 29, 2015 626.31 631.44 622.69 624.06 1,816,002 -2.49(-0.40%)
May 28, 2015 628.00 628.36 622.51 626.55 1,117,363 -2.45(-0.39%)
May 27, 2015 617.00 629.35 615.50 629.00 1,498,809 +13.05(+2.12%)
May 26, 2015 622.12 623.43 614.50 615.95 1,377,699 -5.92(-0.95%)
May 22, 2015 621.87 621.87 621.87 0 -1.15(-0.18%)
May 21, 2015 623.57 627.00 617.27 623.02 1,823,854 +1.49(+0.24%)
May 20, 2015 617.50 623.76 611.54 621.53 1,822,368 +5.05(+0.82%)
May 19, 2015 622.22 628.50 614.67 616.48 2,728,277 -1.39(-0.22%)
May 18, 2015 612.81 619.74 609.17 617.87 2,115,492 +4.62(+0.75%)
May 15, 2015 604.55 618.44 600.29 613.25 5,293,287 +26.40(+4.50%)
May 14, 2015 583.00 587.47 576.31 586.85 1,270,594 +6.74(+1.16%)
May 13, 2015 583.83 589.38 578.84 580.11 1,593,275 -3.53(-0.60%)
May 12, 2015 586.66 586.66 580.95 583.64 1,699,957 -6.30(-1.07%)
May 11, 2015 576.27 594.00 575.66 589.95 3,411,132 +15.35(+2.67%)
May 08, 2015 567.29 575.07 566.75 574.60 1,975,464 +9.36(+1.66%)
May 07, 2015 560.80 565.56 556.20 565.24 1,459,740 +4.70(+0.84%)
May 06, 2015 567.20 568.50 556.65 560.54 1,643,351 -5.01(-0.89%)
May 05, 2015 568.67 577.10 565.30 565.55 3,873,197 +10.65(+1.92%)
May 04, 2015 557.00 558.00 552.30 554.90 1,137,694 -2.13(-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