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
-6.04 (-0.93%)
Official Closing 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 (%)
Feb 27, 2004
4.856
4.996
4.717
4.914
35,002,100
+0.11(+2.38%)
Feb 26, 2004
4.421
4.874
4.376
4.800
51,603,296
+0.36(+8.00%)
Feb 25, 2004
4.440
4.501
4.367
4.444
27,267,098
-0.01(-0.29%)
Feb 24, 2004
4.507
4.591
4.323
4.457
99,229,192
-0.55(-10.91%)
Feb 23, 2004
4.843
5.121
4.829
5.003
42,737,800
-0.05(-1.02%)
Feb 20, 2004
4.829
5.054
4.650
5.054
38,627,400
+0.18(+3.60%)
Feb 19, 2004
5.097
5.143
4.836
4.879
17,969,700
-0.16(-3.09%)
Feb 18, 2004
5.069
5.157
4.974
5.034
14,585,899
-0.01(-0.11%)
Feb 17, 2004
5.157
5.171
4.930
5.040
21,996,800
-0.04(-0.73%)
Feb 13, 2004
5.370
5.446
5.064
5.077
29,852,898
-0.25(-4.72%)
Feb 12, 2004
5.196
5.410
5.037
5.329
39,698,400
+2.76(+107.34%)
Feb 11, 2004
2.583
2.682
2.501
2.570
57,082,196
-0.03(-1.15%)
Feb 10, 2004
2.766
2.766
2.572
2.600
64,230,596
-0.13(-4.91%)
Feb 09, 2004
2.759
2.820
2.731
2.734
30,335,198
-0.00(-0.09%)
Feb 06, 2004
2.618
2.743
2.588
2.737
31,558,798
+0.12(+4.74%)
Feb 05, 2004
2.480
2.627
2.475
2.613
33,248,598
+0.13(+5.04%)
Feb 04, 2004
2.545
2.575
2.479
2.487
27,360,198
-0.08(-3.13%)
Feb 03, 2004
2.592
2.633
2.503
2.568
33,643,400
-0.03(-1.14%)
Feb 02, 2004
2.650
2.691
2.579
2.598
32,054,398
-0.02(-0.93%)
Jan 30, 2004
2.517
2.667
2.507
2.622
35,655,200
+0.09(+3.76%)
Jan 29, 2004
2.604
2.608
2.453
2.527
56,851,196
-0.04(-1.60%)
Jan 28, 2004
2.683
2.728
2.527
2.568
49,620,196
-0.12(-4.37%)
Jan 27, 2004
2.714
2.841
2.675
2.685
70,323,400
-0.04(-1.41%)
Jan 26, 2004
2.732
2.753
2.688
2.724
31,313,798
-0.04(-1.60%)
Jan 23, 2004
2.768
2.812
2.681
2.768
54,605,596
-0.01(-0.21%)
Jan 22, 2004
2.708
2.829
2.615
2.774
166,314,400
+0.42(+18.02%)
Jan 21, 2004
2.429
2.441
2.344
2.350
42,453,600
-0.07(-2.88%)
Jan 20, 2004
2.352
2.472
2.328
2.420
40,958,400
+0.08(+3.34%)
Jan 16, 2004
2.320
2.341
2.297
2.341
24,084,198
+0.03(+1.19%)
Jan 15, 2004
2.319
2.338
2.268
2.314
16,056,305
-0.01(-0.48%)
Jan 14, 2004
2.320
2.362
2.293
2.325
23,080,006
-0.01(-0.32%)
Jan 13, 2004
2.299
2.340
2.264
2.333
32,991,012
+0.04(+1.97%)
Jan 12, 2004
2.223
2.307
2.183
2.288
26,874,986
+0.07(+3.31%)
Jan 09, 2004
2.169
2.289
2.158
2.214
33,029,134
-0.00(-0.10%)
Jan 08, 2004
2.270
2.282
2.146
2.216
37,177,196
-0.01(-0.29%)
Jan 07, 2004
2.154
2.235
2.125
2.223
68,442,664
+0.09(+4.41%)
Jan 06, 2004
1.973
2.170
1.969
2.129
52,639,996
+0.13(+6.64%)
Jan 05, 2004
1.946
2.031
1.938
1.996
25,211,198
+0.04(+1.95%)
Jan 02, 2004
2.054
2.064
1.921
1.958
50,233,396
+0.01(+0.26%)
Dec 31, 2003
2.023
2.046
1.940
1.953
16,801,400
-0.08(-3.70%)
Dec 30, 2003
2.083
2.083
2.013
2.028
15,586,913
-0.05(-2.61%)
Dec 29, 2003
2.090
2.115
2.074
2.083
16,269,133
+0.00(+0.19%)
Dec 26, 2003
2.032
2.106
2.025
2.079
11,886,699
+0.04(+2.14%)
Dec 24, 2003
1.968
2.088
1.959
2.035
27,524,586
+0.08(+3.85%)
Dec 23, 2003
1.857
1.980
1.818
1.960
29,043,558
+0.10(+5.58%)
Dec 22, 2003
1.814
1.866
1.805
1.856
18,928,588
+0.03(+1.76%)
Dec 19, 2003
1.828
1.850
1.798
1.824
18,169,228
-0.00(-0.19%)
Dec 18, 2003
1.796
1.850
1.777
1.827
44,232,580
+0.02(+1.34%)
Dec 17, 2003
1.590
1.810
1.538
1.803
64,389,960
+0.20(+12.70%)
Dec 16, 2003
1.606
1.621
1.560
1.600
19,338,592
-0.02(-1.15%)
Dec 15, 2003
1.729
1.741
1.606
1.619
14,270,829
-0.05(-3.18%)
Dec 12, 2003
1.710
1.711
1.651
1.672
11,702,319
-0.02(-1.33%)
Dec 11, 2003
1.608
1.695
1.607
1.694
18,051,600
+0.09(+5.31%)
Dec 10, 2003
1.616
1.689
1.586
1.609
25,678,140
-0.01(-0.86%)
Dec 09, 2003
1.700
1.709
1.618
1.623
14,681,449
-0.06(-3.75%)
Dec 08, 2003
1.688
1.731
1.628
1.686
20,140,694
-0.01(-0.55%)
Dec 05, 2003
1.716
1.731
1.667
1.695
10,576,594
-0.02(-1.19%)
Dec 04, 2003
1.785
1.809
1.666
1.716
28,812,530
-0.06(-3.48%)
Dec 03, 2003
1.837
1.866
1.770
1.778
18,344,732
-0.04(-2.22%)
Dec 02, 2003
1.802
1.851
1.786
1.818
15,822,967
+0.01(+0.39%)
Dec 01, 2003
1.765
1.821
1.757
1.811
18,168,486
+0.06(+3.47%)
Nov 28, 2003
1.726
1.754
1.714
1.750
5,107,606
+0.02(+1.43%)
Nov 26, 2003
1.724
1.762
1.702
1.725
14,037,645
+0.01(+0.63%)
Nov 25, 2003
1.684
1.746
1.677
1.715
16,876,776
+0.04(+2.59%)
Nov 24, 2003
1.622
1.679
1.622
1.671
13,980,287
+0.04(+2.52%)
Nov 21, 2003
1.627
1.679
1.616
1.630
21,930,468
+0.00(+0.20%)
Nov 20, 2003
1.590
1.682
1.579
1.627
29,467,296
-0.03(-1.90%)
Nov 19, 2003
1.664
1.711
1.629
1.659
23,121,180
-0.00(-0.28%)
Nov 18, 2003
1.614
1.700
1.597
1.663
39,228,320
+0.07(+4.28%)
Nov 17, 2003
1.655
1.657
1.578
1.595
31,708,416
-0.08(-4.51%)
Nov 14, 2003
1.728
1.766
1.663
1.670
18,920,832
-0.06(-3.57%)
Nov 13, 2003
1.814
1.814
1.721
1.732
23,829,342
-0.06(-3.46%)
Nov 12, 2003
1.679
1.803
1.663
1.794
34,344,308
+0.11(+6.82%)
Nov 11, 2003
1.675
1.712
1.641
1.680
26,290,584
+0.02(+0.92%)
Nov 10, 2003
1.674
1.713
1.641
1.664
48,502,996
-0.01(-0.60%)
Nov 07, 2003
1.827
1.887
1.651
1.674
103,043,608
-0.14(-7.77%)
Nov 06, 2003
1.971
2.024
1.787
1.815
109,587,712
-0.28(-13.44%)
Nov 05, 2003
2.116
2.142
2.070
2.097
17,276,882
-0.03(-1.48%)
Nov 04, 2003
2.073
2.163
2.066
2.129
15,483,915
+0.03(+1.62%)
Nov 03, 2003
2.050
2.107
2.043
2.095
13,686,385
+0.05(+2.36%)
Oct 31, 2003
2.101
2.105
2.019
2.046
16,016,699
-0.04(-2.13%)
Oct 30, 2003
2.109
2.174
2.064
2.091
24,936,210
-0.02(-0.86%)
Oct 29, 2003
2.054
2.118
2.032
2.109
27,315,384
+0.09(+4.57%)
Oct 28, 2003
1.952
2.017
1.936
2.017
21,883,274
+0.10(+5.08%)
Oct 27, 2003
1.844
1.922
1.841
1.920
15,518,999
+0.06(+3.38%)
Oct 24, 2003
1.875
1.909
1.811
1.857
21,512,400
-0.01(-0.27%)
Oct 23, 2003
1.829
1.908
1.789
1.862
23,144,798
-0.01(-0.61%)
Oct 22, 2003
1.896
1.941
1.863
1.873
22,742,998
-0.07(-3.76%)
Oct 21, 2003
1.973
2.000
1.912
1.946
35,360,220
-0.01(-0.44%)
Oct 20, 2003
1.817
2.009
1.802
1.955
60,557,416
+0.09(+5.01%)
Oct 17, 2003
1.837
1.896
1.768
1.862
38,409,880
+0.02(+1.10%)
Oct 16, 2003
1.596
1.913
1.619
1.841
124,205,808
+0.25(+15.35%)
Oct 15, 2003
1.692
1.714
1.582
1.596
27,181,642
-0.09(-5.34%)
Oct 14, 2003
1.684
1.730
1.637
1.686
24,175,170
+0.01(+0.83%)
Oct 13, 2003
1.586
1.673
1.582
1.673
21,079,394
+0.08(+4.88%)
Oct 10, 2003
1.554
1.602
1.546
1.595
10,210,158
+0.06(+3.67%)
Oct 09, 2003
1.537
1.614
1.528
1.538
18,671,688
+0.00(+0.16%)
Oct 08, 2003
1.599
1.603
1.502
1.536
22,062,502
-0.04(-2.38%)
Oct 07, 2003
1.479
1.596
1.463
1.573
21,916,398
+0.10(+6.50%)
Oct 06, 2003
1.429
1.522
1.405
1.477
18,423,216
+0.04(+3.01%)
Oct 03, 2003
1.470
1.479
1.412
1.434
36,270,416
-0.03(-2.00%)
Oct 02, 2003
1.344
1.486
1.286
1.463
73,094,976
+0.23(+18.72%)
Oct 01, 2003
1.193
1.268
1.193
1.232
13,823,977
+0.03(+2.83%)
Sep 30, 2003
1.207
1.290
1.180
1.199
20,705,440
+0.00(+0.24%)
Sep 29, 2003
1.161
1.209
1.086
1.196
40,261,464
-0.00(-0.03%)
Sep 26, 2003
1.218
1.276
1.190
1.196
12,186,635
-0.05(-3.79%)
Sep 25, 2003
1.353
1.373
1.205
1.243
20,260,086
-0.12(-8.71%)
Sep 24, 2003
1.397
1.405
1.355
1.362
7,353,387
-0.04(-2.56%)
Sep 23, 2003
1.398
1.411
1.363
1.397
10,445,442
+0.01(+0.88%)
Sep 22, 2003
1.302
1.437
1.298
1.385
22,539,662
+0.06(+4.84%)
Sep 19, 2003
1.304
1.343
1.278
1.321
9,599,478
+0.02(+1.26%)
Sep 18, 2003
1.293
1.315
1.271
1.305
12,214,089
+0.03(+2.21%)
Sep 17, 2003
1.293
1.320
1.265
1.277
11,203,317
-0.01(-0.42%)
Sep 16, 2003
1.323
1.337
1.273
1.282
21,684,544
+0.01(+1.10%)
Sep 15, 2003
1.241
1.291
1.230
1.268
17,875,200
+0.03(+2.72%)
Sep 12, 2003
1.170
1.241
1.161
1.235
16,171,399
+0.06(+5.17%)
Sep 11, 2003
1.214
1.223
1.145
1.174
17,840,200
-0.04(-3.07%)
Sep 10, 2003
1.261
1.295
1.200
1.211
10,642,800
-0.06(-4.51%)
Sep 09, 2003
1.238
1.305
1.237
1.268
10,875,200
+0.03(+2.28%)
Sep 08, 2003
1.222
1.268
1.214
1.240
16,742,599
+0.01(+0.49%)
Sep 05, 2003
1.189
1.261
1.189
1.234
20,874,000
+0.04(+3.17%)
Sep 04, 2003
1.186
1.207
1.171
1.196
8,264,199
+0.01(+0.57%)
Sep 03, 2003
1.233
1.266
1.177
1.189
23,861,598
-0.01(-1.04%)
Sep 02, 2003
1.187
1.239
1.157
1.202
27,178,198
+0.01(+0.96%)
Aug 29, 2003
1.125
1.206
1.116
1.190
11,170,600
+0.06(+5.34%)
Aug 28, 2003
1.178
1.179
1.095
1.130
13,753,599
-0.03(-2.26%)
Aug 27, 2003
1.071
1.182
1.069
1.156
33,384,398
+0.09(+8.66%)
Aug 26, 2003
0.9964
1.077
0.9786
1.064
13,207,599
+0.06(+6.13%)
Aug 25, 2003
1.018
1.024
0.9732
1.002
6,901,999
-0.03(-2.53%)
Aug 22, 2003
1.035
1.049
1.018
1.029
8,426,600
-0.00(-0.10%)
Aug 21, 2003
1.009
1.061
1.008
1.030
19,607,000
+0.04(+4.00%)
Aug 20, 2003
0.9182
1.031
0.9182
0.9900
29,411,198
+0.07(+7.28%)
Aug 19, 2003
0.8961
0.9279
0.8800
0.9229
8,724,800
+0.04(+3.98%)
Aug 18, 2003
0.8964
0.8975
0.8711
0.8875
6,348,999
-0.01(-0.56%)
Aug 15, 2003
0.8964
0.9014
0.8775
0.8925
5,117,000
+0.00(+0.20%)
Aug 14, 2003
0.8686
0.9100
0.8654
0.8907
11,311,999
+0.03(+2.97%)
Aug 13, 2003
0.8886
0.9014
0.8600
0.8650
4,552,800
-0.02(-2.61%)
Aug 12, 2003
0.8904
0.8929
0.8621
0.8882
3,025,399
+0.00(+0.20%)
Aug 11, 2003
0.8339
0.8904
0.8336
0.8864
6,287,399
+0.05(+5.66%)
Aug 08, 2003
0.8250
0.8482
0.8243
0.8389
3,351,599
+0.01(+1.73%)
Aug 07, 2003
0.8254
0.8339
0.8071
0.8246
7,909,999
-0.01(-1.16%)
Aug 06, 2003
0.8714
0.8750
0.8168
0.8343
8,112,999
-0.03(-3.91%)
Aug 05, 2003
0.8964
0.9089
0.8664
0.8682
3,084,199
-0.02(-2.57%)
Aug 04, 2003
0.8911
0.8986
0.8679
0.8911
3,687,599
+0.00(+0.00%)
Aug 01, 2003
0.9257
0.9257
0.8911
0.8911
6,351,799
-0.04(-4.77%)
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%)
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
.