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
)
641.47
-7.05 (-1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2007
3.159
3.273
3.156
3.219
8,883,154
+0.06(+1.95%)
Feb 27, 2007
3.253
3.264
3.157
3.157
12,522,831
-0.15(-4.45%)
Feb 26, 2007
3.387
3.403
3.071
3.304
6,216,300
-0.06(-1.70%)
Feb 23, 2007
3.394
3.407
3.357
3.361
8,375,653
-0.03(-0.93%)
Feb 22, 2007
3.346
3.411
3.346
3.393
8,783,481
+0.05(+1.54%)
Feb 21, 2007
3.360
3.366
3.317
3.341
64,802,960
-0.02(-0.51%)
Feb 20, 2007
3.279
3.371
3.276
3.359
12,290,319
+0.09(+2.80%)
Feb 16, 2007
3.217
3.273
3.197
3.267
10,533,187
+0.05(+1.64%)
Feb 15, 2007
3.211
3.243
3.201
3.214
8,287,019
-0.01(-0.44%)
Feb 14, 2007
3.271
3.313
3.171
3.229
36,179,476
-0.04(-1.31%)
Feb 13, 2007
3.319
3.321
3.261
3.271
4,842,509
-0.03(-0.99%)
Feb 12, 2007
3.290
3.353
3.284
3.304
7,120,098
+0.00(+0.09%)
Feb 09, 2007
3.397
3.397
3.297
3.301
7,864,863
-0.09(-2.69%)
Feb 08, 2007
3.355
3.404
3.301
3.393
19,542,494
+0.12(+3.71%)
Feb 07, 2007
3.179
3.294
3.176
3.271
11,231,268
+0.08(+2.60%)
Feb 06, 2007
3.214
3.239
3.166
3.189
15,805,411
-0.04(-1.24%)
Feb 05, 2007
3.286
3.286
3.220
3.229
5,572,882
-0.03(-1.05%)
Feb 02, 2007
3.250
3.297
3.243
3.263
9,863,861
+0.02(+0.48%)
Feb 01, 2007
3.269
3.300
3.236
3.247
7,888,705
-0.01(-0.35%)
Jan 31, 2007
3.254
3.304
3.243
3.259
10,256,225
-0.02(-0.52%)
Jan 30, 2007
3.234
3.280
3.221
3.276
8,789,354
+0.05(+1.68%)
Jan 29, 2007
3.180
3.251
3.151
3.221
21,761,838
-0.09(-2.59%)
Jan 26, 2007
3.366
3.371
3.250
3.307
13,869,736
-0.01(-0.43%)
Jan 25, 2007
3.416
3.464
3.246
3.321
64,389,744
+0.07(+2.20%)
Jan 24, 2007
3.129
3.286
3.043
3.250
45,214,868
+0.14(+4.55%)
Jan 23, 2007
3.114
3.190
3.100
3.109
20,239,282
-0.02(-0.64%)
Jan 22, 2007
3.264
3.281
3.114
3.129
18,595,276
-0.09(-2.93%)
Jan 19, 2007
3.174
3.260
3.171
3.223
12,152,146
+0.04(+1.39%)
Jan 18, 2007
3.251
3.283
3.167
3.179
11,298,895
-0.08(-2.54%)
Jan 17, 2007
3.260
3.293
3.234
3.261
15,204,398
+0.01(+0.40%)
Jan 16, 2007
3.464
3.486
3.243
3.249
30,137,372
+0.00(+0.13%)
Jan 12, 2007
3.408
3.411
3.241
3.244
22,170,582
-0.22(-6.31%)
Jan 11, 2007
3.423
3.507
3.411
3.463
9,129,463
+0.02(+0.71%)
Jan 10, 2007
3.424
3.464
3.411
3.439
11,448,618
+0.01(+0.33%)
Jan 09, 2007
3.427
3.440
3.360
3.427
10,611,412
+0.02(+0.67%)
Jan 08, 2007
3.546
3.556
3.367
3.404
18,345,432
-0.14(-3.95%)
Jan 05, 2007
3.620
3.620
3.493
3.544
15,191,329
-0.08(-2.13%)
Jan 04, 2007
3.773
3.829
3.586
3.621
15,959,866
-0.18(-4.74%)
Jan 03, 2007
3.714
3.824
3.677
3.801
16,440,983
+0.11(+2.90%)
Dec 29, 2006
3.723
3.829
3.693
3.694
6,937,923
-0.03(-0.92%)
Dec 28, 2006
3.761
3.806
3.727
3.729
7,859,109
-0.06(-1.47%)
Dec 27, 2006
3.857
3.860
3.781
3.784
4,634,959
-0.05(-1.30%)
Dec 26, 2006
3.734
3.889
3.734
3.834
4,184,144
+0.09(+2.44%)
Dec 22, 2006
3.814
3.819
3.734
3.743
5,220,425
-0.08(-2.20%)
Dec 21, 2006
3.901
3.961
3.814
3.827
5,047,721
-0.08(-2.08%)
Dec 20, 2006
3.857
3.939
3.856
3.909
4,018,713
+0.04(+1.11%)
Dec 19, 2006
3.790
3.891
3.743
3.866
7,106,189
+0.06(+1.58%)
Dec 18, 2006
3.943
3.957
3.796
3.806
6,940,681
-0.14(-3.48%)
Dec 15, 2006
3.914
4.011
3.914
3.943
4,953,935
-0.02(-0.58%)
Dec 14, 2006
3.857
4.024
3.827
3.966
6,943,677
-0.09(-2.25%)
Dec 13, 2006
4.084
4.096
4.021
4.057
2,983,833
+0.00(+0.11%)
Dec 12, 2006
4.067
4.085
4.027
4.053
6,169,694
-0.01(-0.35%)
Dec 11, 2006
4.037
4.086
3.999
4.067
7,196,867
+0.12(+2.97%)
Dec 08, 2006
3.964
3.984
3.897
3.950
4,632,362
-0.01(-0.29%)
Dec 07, 2006
4.060
4.074
3.950
3.961
6,400,680
-0.11(-2.63%)
Dec 06, 2006
4.110
4.136
4.064
4.069
3,365,935
-0.07(-1.76%)
Dec 05, 2006
4.161
4.183
4.043
4.141
6,921,592
+0.01(+0.21%)
Dec 04, 2006
4.200
4.207
4.130
4.133
5,097,799
-0.08(-1.80%)
Dec 01, 2006
4.196
4.286
4.144
4.209
6,373,674
+0.03(+0.61%)
Nov 30, 2006
4.139
4.250
4.134
4.183
6,510,699
+0.01(+0.31%)
Nov 29, 2006
4.144
4.201
4.126
4.170
4,333,161
+0.05(+1.21%)
Nov 28, 2006
4.104
4.143
4.074
4.120
6,203,238
-0.02(-0.45%)
Nov 27, 2006
4.173
4.186
4.124
4.139
6,035,854
-0.06(-1.33%)
Nov 24, 2006
4.171
4.196
4.164
4.194
1,978,367
-0.03(-0.78%)
Nov 22, 2006
4.194
4.246
4.167
4.227
2,942,344
+0.05(+1.09%)
Nov 21, 2006
4.179
4.200
4.143
4.181
3,021,367
+0.03(+0.65%)
Nov 20, 2006
4.131
4.197
4.114
4.154
2,910,172
+0.02(+0.55%)
Nov 17, 2006
4.181
4.181
4.121
4.131
3,567,696
-0.05(-1.20%)
Nov 16, 2006
4.243
4.250
4.161
4.181
4,422,166
-0.07(-1.61%)
Nov 15, 2006
4.144
4.260
4.120
4.250
8,296,014
+0.09(+2.27%)
Nov 14, 2006
4.237
4.239
4.131
4.156
6,176,372
-0.06(-1.36%)
Nov 13, 2006
4.220
4.284
4.187
4.213
4,727,359
+0.02(+0.37%)
Nov 10, 2006
4.151
4.217
4.134
4.197
7,763,440
+0.07(+1.59%)
Nov 09, 2006
4.119
4.214
4.110
4.131
14,364,118
+0.01(+0.14%)
Nov 08, 2006
3.936
4.139
3.907
4.126
15,641,604
+0.18(+4.49%)
Nov 07, 2006
3.850
3.977
3.840
3.949
8,931,923
+0.05(+1.39%)
Nov 06, 2006
3.829
3.900
3.821
3.894
6,663,460
+0.08(+2.10%)
Nov 03, 2006
3.820
3.917
3.743
3.814
8,772,862
+0.00(+0.00%)
Nov 02, 2006
3.890
3.906
3.787
3.814
11,161,255
-0.12(-3.09%)
Nov 01, 2006
3.959
4.026
3.921
3.936
9,999,437
-0.02(-0.40%)
Oct 31, 2006
4.000
4.057
3.921
3.951
11,613,839
-0.04(-0.90%)
Oct 30, 2006
3.953
3.987
3.921
3.987
5,997,060
+0.05(+1.16%)
Oct 27, 2006
3.950
3.999
3.911
3.941
13,521,486
-0.02(-0.58%)
Oct 26, 2006
3.964
3.983
3.874
3.964
11,429,571
+0.00(+0.04%)
Oct 25, 2006
3.949
3.994
3.890
3.963
19,506,080
+0.05(+1.35%)
Oct 24, 2006
3.901
4.014
3.806
3.910
83,436,184
+0.61(+18.59%)
Oct 23, 2006
3.181
3.657
3.150
3.297
30,490,718
+0.12(+3.78%)
Oct 20, 2006
3.160
3.186
3.136
3.177
10,820,635
+0.01(+0.45%)
Oct 19, 2006
3.183
3.217
3.161
3.163
7,921,241
-0.04(-1.12%)
Oct 18, 2006
3.257
3.277
3.183
3.199
5,683,460
-0.05(-1.50%)
Oct 17, 2006
3.314
3.316
3.223
3.247
8,232,720
-0.07(-2.11%)
Oct 16, 2006
3.334
3.340
3.316
3.317
7,366,218
+0.00(+0.09%)
Oct 13, 2006
3.363
3.370
3.311
3.314
4,434,801
-0.03(-0.90%)
Oct 12, 2006
3.329
3.366
3.317
3.344
5,347,615
+0.00(+0.13%)
Oct 11, 2006
3.351
3.396
3.294
3.340
9,110,423
-0.03(-1.02%)
Oct 10, 2006
3.441
3.441
3.354
3.374
3,579,715
-0.05(-1.58%)
Oct 09, 2006
3.456
3.456
3.410
3.429
2,941,105
-0.02(-0.46%)
Oct 06, 2006
3.407
3.459
3.379
3.444
4,361,483
+0.04(+1.09%)
Oct 05, 2006
3.336
3.427
3.297
3.407
5,028,835
+0.09(+2.80%)
Oct 04, 2006
3.280
3.339
3.259
3.314
5,248,782
+0.02(+0.69%)
Oct 03, 2006
3.259
3.296
3.186
3.291
7,105,510
+0.03(+1.01%)
Oct 02, 2006
3.256
3.303
3.243
3.259
5,057,990
+0.00(+0.13%)
Sep 29, 2006
3.316
3.356
3.234
3.254
9,545,893
-0.05(-1.43%)
Sep 28, 2006
3.321
3.371
3.273
3.301
5,581,618
-0.01(-0.35%)
Sep 27, 2006
3.286
3.356
3.286
3.313
4,240,348
+0.03(+0.91%)
Sep 26, 2006
3.321
3.329
3.276
3.283
3,538,660
-0.02(-0.52%)
Sep 25, 2006
3.326
3.329
3.273
3.300
4,502,400
+0.01(+0.39%)
Sep 22, 2006
3.277
3.300
3.210
3.287
4,982,775
+0.01(+0.35%)
Sep 21, 2006
3.206
3.363
3.203
3.276
7,474,249
+0.07(+2.05%)
Sep 20, 2006
3.167
3.221
3.161
3.210
4,520,593
+0.07(+2.37%)
Sep 19, 2006
3.178
3.237
3.100
3.136
13,533,043
-0.05(-1.70%)
Sep 18, 2006
3.264
3.284
3.176
3.190
8,449,434
-0.06(-1.72%)
Sep 15, 2006
3.236
3.274
3.213
3.246
9,601,683
+0.03(+1.07%)
Sep 14, 2006
3.161
3.223
3.161
3.211
4,983,321
+0.03(+0.99%)
Sep 13, 2006
3.071
3.201
3.064
3.180
9,624,839
+0.07(+2.34%)
Sep 12, 2006
2.953
3.123
2.949
3.107
15,677,759
+0.16(+5.48%)
Sep 11, 2006
2.859
2.979
2.859
2.946
6,344,946
+0.05(+1.88%)
Sep 08, 2006
2.891
2.951
2.864
2.891
5,730,976
-0.01(-0.39%)
Sep 07, 2006
2.980
2.980
2.897
2.903
9,783,200
-0.10(-3.33%)
Sep 06, 2006
2.979
3.099
2.964
3.003
20,215,754
+0.11(+3.91%)
Sep 05, 2006
2.874
2.891
2.843
2.890
4,260,781
+0.03(+1.05%)
Sep 01, 2006
2.861
2.896
2.850
2.860
5,992,958
+0.00(+0.00%)
Aug 31, 2006
2.886
2.889
2.844
2.860
8,187,402
-0.01(-0.35%)
Aug 30, 2006
2.784
2.884
2.770
2.870
7,435,707
+0.10(+3.77%)
Aug 29, 2006
2.761
2.781
2.734
2.766
6,969,528
+0.02(+0.57%)
Aug 28, 2006
2.696
2.789
2.694
2.750
9,012,598
+0.08(+2.83%)
Aug 25, 2006
2.639
2.691
2.623
2.674
7,110,347
+0.02(+0.81%)
Aug 24, 2006
2.660
2.686
2.601
2.653
7,632,050
-0.02(-0.59%)
Aug 23, 2006
2.679
2.691
2.589
2.669
13,015,967
-0.01(-0.32%)
Aug 22, 2006
2.771
2.784
2.666
2.677
12,518,603
-0.11(-4.00%)
Aug 21, 2006
2.841
2.846
2.731
2.789
9,547,853
-0.05(-1.66%)
Aug 18, 2006
2.871
2.890
2.824
2.836
5,793,325
-0.03(-0.90%)
Aug 17, 2006
2.800
2.951
2.799
2.861
9,569,105
+0.04(+1.32%)
Aug 16, 2006
2.860
2.877
2.796
2.824
10,454,199
-0.03(-0.90%)
Aug 15, 2006
2.863
2.900
2.830
2.850
6,463,029
+0.01(+0.20%)
Aug 14, 2006
2.843
2.859
2.834
2.844
5,165,132
+0.00(+0.15%)
Aug 11, 2006
2.883
2.884
2.824
2.840
6,277,746
-0.04(-1.34%)
Aug 10, 2006
2.860
2.886
2.831
2.879
7,312,619
-0.00(-0.05%)
Aug 09, 2006
2.914
2.939
2.871
2.880
6,594,699
-0.02(-0.69%)
Aug 08, 2006
2.971
2.971
2.890
2.900
6,967,876
-0.05(-1.84%)
Aug 07, 2006
3.000
3.007
2.921
2.954
6,330,092
-0.04(-1.34%)
Aug 04, 2006
2.940
3.107
2.936
2.994
17,391,772
+0.08(+2.80%)
Aug 03, 2006
2.943
2.964
2.871
2.913
13,385,455
-0.06(-2.16%)
Aug 02, 2006
2.971
3.050
2.959
2.977
11,227,061
+0.05(+1.66%)
Aug 01, 2006
2.963
3.010
2.901
2.929
11,961,214
-0.03(-0.92%)
Jul 31, 2006
2.986
2.986
2.929
2.956
8,389,976
-0.02(-0.77%)
Jul 28, 2006
2.889
3.026
2.884
2.979
10,546,879
+0.09(+3.12%)
Jul 27, 2006
2.757
3.064
2.750
2.889
22,501,806
+0.17(+6.25%)
Jul 26, 2006
2.736
2.743
2.701
2.719
23,380,160
+0.04(+1.33%)
Jul 25, 2006
2.713
2.763
2.656
2.683
106,634,800
-0.71(-20.96%)
Jul 24, 2006
3.296
3.407
3.197
3.394
24,843,278
+0.10(+3.08%)
Jul 21, 2006
3.324
3.344
3.281
3.293
8,185,918
-0.04(-1.28%)
Jul 20, 2006
3.387
3.444
3.327
3.336
7,718,626
-0.05(-1.44%)
Jul 19, 2006
3.327
3.390
3.273
3.384
12,169,639
+0.04(+1.24%)
Jul 18, 2006
3.397
3.410
3.257
3.343
16,231,326
-0.06(-1.72%)
Jul 17, 2006
3.429
3.511
3.351
3.401
6,464,660
-0.05(-1.57%)
Jul 14, 2006
3.543
3.561
3.413
3.456
8,566,306
-0.10(-2.85%)
Jul 13, 2006
3.480
3.621
3.471
3.557
9,000,887
+0.04(+1.26%)
Jul 12, 2006
3.623
3.627
3.499
3.513
6,599,193
-0.11(-2.92%)
Jul 11, 2006
3.747
3.776
3.553
3.619
19,477,352
-0.16(-4.23%)
Jul 10, 2006
3.823
3.827
3.739
3.779
3,127,655
-0.03(-0.75%)
Jul 07, 2006
3.796
3.846
3.714
3.807
5,060,013
+0.00(+0.11%)
Jul 06, 2006
3.796
3.839
3.779
3.803
3,276,601
-0.00(-0.07%)
Jul 05, 2006
3.854
3.870
3.776
3.806
4,793,782
-0.09(-2.20%)
Jul 03, 2006
3.909
3.937
3.864
3.891
2,731,358
+0.00(+0.11%)
Jun 30, 2006
3.893
3.931
3.786
3.887
7,086,785
+0.01(+0.18%)
Jun 29, 2006
3.800
3.894
3.799
3.880
5,513,200
+0.09(+2.26%)
Jun 28, 2006
3.874
3.876
3.753
3.794
5,619,291
-0.05(-1.30%)
Jun 27, 2006
3.966
3.974
3.839
3.844
5,217,016
-0.11(-2.85%)
Jun 26, 2006
3.924
4.007
3.924
3.957
4,005,399
+0.05(+1.32%)
Jun 23, 2006
3.930
3.960
3.893
3.906
3,780,055
-0.05(-1.19%)
Jun 22, 2006
4.007
4.070
3.896
3.953
10,064,859
+0.07(+1.84%)
Jun 21, 2006
3.889
3.897
3.791
3.881
10,173,597
+0.01(+0.33%)
Jun 20, 2006
3.949
3.963
3.827
3.869
16,476,669
-0.13(-3.34%)
Jun 19, 2006
3.906
4.024
3.866
4.002
8,582,910
+0.13(+3.30%)
Jun 16, 2006
3.951
3.960
3.847
3.874
8,563,226
-0.08(-2.09%)
Jun 15, 2006
4.003
4.063
3.881
3.957
8,721,839
-0.04(-1.04%)
Jun 14, 2006
3.957
4.029
3.907
3.999
6,213,633
+0.06(+1.63%)
Jun 13, 2006
3.843
4.000
3.843
3.934
10,832,493
+0.07(+1.70%)
Jun 12, 2006
3.919
3.936
3.810
3.869
7,515,003
-0.06(-1.63%)
Jun 09, 2006
3.976
3.979
3.871
3.933
8,462,419
-0.04(-0.90%)
Jun 08, 2006
3.739
3.986
3.686
3.969
16,981,488
+0.20(+5.23%)
Jun 07, 2006
3.841
3.890
3.751
3.771
9,676,646
-0.07(-1.82%)
Jun 06, 2006
3.913
3.913
3.800
3.841
8,615,642
-0.06(-1.43%)
Jun 05, 2006
3.967
4.039
3.857
3.897
6,418,201
-0.10(-2.40%)
Jun 02, 2006
4.069
4.109
3.971
3.993
3,878,713
-0.08(-1.96%)
Jun 01, 2006
3.946
4.073
3.946
4.073
4,203,164
+0.12(+2.96%)
May 31, 2006
3.954
4.053
3.926
3.956
8,330,720
+0.03(+0.69%)
May 30, 2006
4.097
4.141
3.929
3.929
5,426,841
-0.19(-4.61%)
May 26, 2006
4.114
4.157
4.061
4.119
3,797,121
+0.01(+0.28%)
May 25, 2006
3.993
4.107
3.990
4.107
5,468,708
+0.12(+2.90%)
May 24, 2006
3.971
4.029
3.831
3.991
7,156,050
+0.00(+0.04%)
May 23, 2006
4.034
4.131
3.959
3.990
6,095,459
-0.01(-0.25%)
May 22, 2006
3.963
4.030
3.914
4.000
7,256,290
+0.02(+0.47%)
May 19, 2006
3.950
4.059
3.949
3.981
5,384,162
+0.02(+0.58%)
May 18, 2006
4.006
4.101
3.956
3.959
4,592,035
-0.05(-1.35%)
May 17, 2006
4.101
4.116
4.009
4.013
6,196,028
-0.08(-1.99%)
May 16, 2006
4.071
4.194
4.059
4.094
6,390,474
+0.03(+0.74%)
May 15, 2006
4.193
4.239
4.004
4.064
7,120,994
-0.16(-3.85%)
May 12, 2006
4.250
4.250
4.146
4.227
6,465,220
-0.02(-0.57%)
May 11, 2006
4.403
4.431
4.216
4.251
10,652,747
-0.16(-3.72%)
May 10, 2006
4.390
4.474
4.336
4.416
6,365,694
+0.03(+0.62%)
May 09, 2006
4.459
4.597
4.371
4.389
15,789,584
+0.10(+2.40%)
May 08, 2006
4.327
4.347
4.271
4.286
4,588,444
-0.04(-0.99%)
May 05, 2006
4.277
4.347
4.269
4.329
4,868,955
+0.04(+1.03%)
May 04, 2006
4.230
4.293
4.223
4.284
3,287,766
+0.04(+0.94%)
May 03, 2006
4.320
4.321
4.230
4.244
8,360,995
-0.07(-1.62%)
May 02, 2006
4.229
4.340
4.216
4.314
9,424,611
+0.09(+2.03%)
May 01, 2006
4.265
4.300
4.221
4.229
10,093,923
-0.01(-0.14%)
Apr 28, 2006
4.276
4.399
4.229
4.234
15,371,999
-0.24(-5.27%)
Apr 27, 2006
4.541
4.614
4.441
4.470
6,515,900
-0.03(-0.60%)
Apr 26, 2006
4.519
4.571
4.423
4.497
14,473,955
-0.02(-0.38%)
Apr 25, 2006
4.716
4.731
4.457
4.514
27,543,284
+0.08(+1.87%)
Apr 24, 2006
4.406
4.533
4.301
4.431
31,072,838
+0.03(+0.71%)
Apr 21, 2006
4.434
4.470
4.341
4.400
9,217,621
-0.04(-1.00%)
Apr 20, 2006
4.437
4.471
4.290
4.444
8,883,021
+0.00(+0.10%)
Apr 19, 2006
4.253
4.536
4.186
4.440
19,187,048
+0.18(+4.30%)
Apr 18, 2006
4.180
4.267
4.127
4.257
8,466,626
+0.09(+2.05%)
Apr 17, 2006
4.143
4.171
4.107
4.171
5,381,187
+0.00(+0.03%)
Apr 13, 2006
4.083
4.180
4.079
4.170
5,075,728
+0.07(+1.64%)
Apr 12, 2006
4.074
4.156
4.050
4.103
6,859,768
+0.03(+0.70%)
Apr 11, 2006
4.057
4.089
3.977
4.074
8,251,466
+0.04(+0.96%)
Apr 10, 2006
3.986
4.089
3.966
4.036
5,164,740
+0.04(+1.11%)
Apr 07, 2006
4.036
4.160
3.951
3.991
4,972,723
-0.04(-1.10%)
Apr 06, 2006
4.083
4.089
3.993
4.036
6,431,760
-0.06(-1.43%)
Apr 05, 2006
3.850
4.129
3.839
4.094
14,876,175
+0.18(+4.56%)
Apr 04, 2006
3.987
4.021
3.894
3.916
11,986,757
-0.10(-2.56%)
Apr 03, 2006
4.141
4.149
3.997
4.019
7,836,576
-0.12(-2.97%)
Mar 31, 2006
4.071
4.159
4.071
4.141
3,912,348
+0.05(+1.22%)
Mar 30, 2006
4.159
4.193
4.016
4.091
6,499,002
-0.08(-1.95%)
Mar 29, 2006
4.019
4.200
3.993
4.173
7,978,018
+0.17(+4.21%)
Mar 28, 2006
4.141
4.143
3.936
4.004
8,407,203
-0.12(-2.98%)
Mar 27, 2006
4.057
4.157
4.037
4.127
5,318,950
+0.03(+0.77%)
Mar 24, 2006
4.024
4.100
4.004
4.096
3,468,058
+0.05(+1.34%)
Mar 23, 2006
4.011
4.093
3.929
4.041
7,040,599
+0.03(+0.86%)
Mar 22, 2006
3.867
4.021
3.864
4.007
7,183,399
+0.13(+3.24%)
Mar 21, 2006
3.893
3.964
3.850
3.881
5,661,900
+0.01(+0.33%)
Mar 20, 2006
3.764
3.950
3.757
3.869
9,045,610
+0.13(+3.48%)
Mar 17, 2006
3.646
3.777
3.590
3.739
9,793,896
+0.10(+2.75%)
Mar 16, 2006
3.579
3.664
3.576
3.639
3,471,257
+0.05(+1.43%)
Mar 15, 2006
3.603
3.619
3.557
3.587
3,675,167
-0.04(-1.22%)
Mar 14, 2006
3.579
3.659
3.554
3.631
3,805,150
+0.05(+1.28%)
Mar 13, 2006
3.581
3.637
3.574
3.586
6,333,452
-0.06(-1.76%)
Mar 10, 2006
3.587
3.686
3.521
3.650
7,048,117
+0.04(+1.19%)
Mar 09, 2006
3.587
3.681
3.580
3.607
5,110,091
+0.02(+0.48%)
Mar 08, 2006
3.643
3.649
3.573
3.590
4,597,908
-0.05(-1.30%)
Mar 07, 2006
3.639
3.694
3.559
3.637
6,045,605
-0.02(-0.66%)
Mar 06, 2006
3.840
3.840
3.614
3.661
7,671,383
-0.16(-4.22%)
Mar 03, 2006
3.800
3.853
3.789
3.823
4,021,492
-0.01(-0.19%)
Mar 02, 2006
3.807
3.874
3.769
3.830
4,097,148
-0.01(-0.15%)
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
.