NETFLIX $227.60

down -10.13


22/5/2013 03:22 PM  |  NASDAQ : NFLX  |  Industries : Retail Trade / Electronic Shopping and Mail-Order Houses
Type:

NFLX historical data

Date Open High Low Close Volume
5/21/2013 240.04 240.90 235.00 237.09 16416
5/20/2013 238.44 241.65 236.76 239.55 21094
5/17/2013 238.53 242.75 236.00 239.00 28773
5/16/2013 246.95 248.85 235.20 237.03 40076
5/15/2013 239.47 245.43 237.83 243.40 51471
5/14/2013 231.99 236.59 230.80 233.97 55051
5/13/2013 217.17 229.69 217.14 229.38 59082
5/10/2013 216.41 219.75 214.56 217.69 26921
5/9/2013 208.03 218.88 206.52 216.41 51584
5/8/2013 204.93 210.40 204.53 208.61 25176
5/7/2013 208.78 210.52 205.60 206.25 24399
5/6/2013 209.63 212.45 204.02 210.69 45330
5/3/2013 215.78 218.23 212.70 213.45 22045
5/2/2013 213.24 215.45 210.19 214.49 26184
5/1/2013 215.92 217.39 211.65 212.91 26228
4/30/2013 214.60 219.75 214.24 216.07 35816
4/29/2013 216.61 217.73 212.01 215.01 29696
4/26/2013 217.00 217.13 212.52 215.55 31129
4/25/2013 216.98 218.79 213.27 213.75 41820
4/24/2013 217.60 224.30 213.22 216.72 66998
4/23/2013 215.57 219.38 209.51 216.99 163969
4/22/2013 165.72 176.50 165.72 174.37 120375
4/19/2013 165.50 169.17 163.03 163.37 28805
4/18/2013 171.00 171.90 161.80 163.82 33030
4/17/2013 174.34 177.39 168.27 169.36 39351
4/16/2013 174.97 177.73 172.27 175.85 42445
4/15/2013 175.56 182.35 174.80 176.50 66470
4/12/2013 176.99 177.64 171.20 173.20 53997
4/11/2013 168.83 173.40 168.82 173.01 47111
4/10/2013 168.00 169.45 164.91 166.07 42442
4/9/2013 163.49 171.37 162.05 169.36 48637
4/8/2013 165.83 166.30 159.00 163.06 45350
4/5/2013 163.52 170.50 162.53 164.66 46447
4/4/2013 167.37 170.13 163.81 166.69 49229
4/3/2013 177.05 178.33 164.26 169.74 107654
4/2/2013 183.90 185.18 176.10 176.69 46115
4/1/2013 190.95 191.50 181.47 182.43 32782
3/28/2013 190.75 192.90 188.60 189.28 27983
3/27/2013 189.64 197.06 188.33 190.24 57822
3/26/2013 184.00 192.64 183.60 190.61 66882
3/25/2013 182.43 184.84 179.77 180.79 21464
3/22/2013 183.10 183.86 179.50 181.30 20270
3/21/2013 182.40 187.40 181.97 181.99 26863
3/20/2013 182.62 183.85 180.43 183.05 15903
3/19/2013 186.00 186.75 179.25 181.37 28391
3/18/2013 181.38 186.77 180.55 185.59 25819
3/15/2013 189.25 189.99 184.55 184.85 29525
3/14/2013 192.69 192.69 187.07 188.37 40644
3/13/2013 187.40 195.19 186.75 192.36 76883
3/12/2013 179.36 184.17 179.25 182.11 30217
3/11/2013 184.00 184.52 179.01 180.45 30022
3/8/2013 182.45 185.85 180.71 184.70 33590
3/7/2013 180.00 182.50 176.16 181.56 40994
3/6/2013 182.15 184.96 179.58 182.94 24908
3/5/2013 184.67 185.31 178.08 181.73 46181
3/4/2013 188.68 190.08 176.66 181.21 68320
3/1/2013 187.11 190.34 186.21 189.37 30645
2/28/2013 183.81 192.13 183.51 188.08 48991
2/27/2013 183.58 186.00 180.56 184.32 32324
2/26/2013 180.60 185.22 175.60 184.09 48403
2/25/2013 180.99 187.10 175.45 179.32 74521
2/22/2013 183.72 183.79 178.43 179.86 55496
2/21/2013 186.00 192.20 182.50 187.15 52604
2/20/2013 197.58 197.62 186.50 187.12 49995
2/19/2013 191.00 197.17 190.15 196.45 48769
2/15/2013 188.57 190.00 186.26 189.51 38075
2/14/2013 187.29 189.85 184.69 187.40 45685
2/13/2013 180.90 186.40 179.66 186.27 58322
2/12/2013 180.66 183.56 175.71 177.95 49142
2/11/2013 178.98 182.05 174.80 177.89 41893
2/8/2013 181.74 183.96 180.01 180.97 36654
2/7/2013 185.75 188.88 178.54 181.96 75838
2/6/2013 175.00 185.35 174.55 184.41 95987
2/5/2013 172.38 177.89 171.00 174.39 81509
2/4/2013 162.78 175.13 162.78 174.74 72699
2/1/2013 170.00 173.00 163.88 164.80 71940
1/31/2013 167.10 169.00 160.32 165.24 50859
1/30/2013 173.49 175.50 162.66 167.70 68661
1/29/2013 158.13 169.88 156.63 169.12 85060
1/28/2013 172.51 177.25 160.79 162.11 155864
1/25/2013 145.67 172.68 145.61 169.56 273393
1/24/2013 143.99 149.17 139.62 146.86 169539
1/23/2013 97.13 103.83 97.02 103.26 104228
1/22/2013 99.65 99.65 96.59 97.81 32533
1/18/2013 100.38 101.94 98.68 99.17 51428
1/17/2013 98.09 98.60 95.75 97.70 23173
1/16/2013 101.82 102.30 96.76 97.48 40021
1/15/2013 103.02 104.36 101.05 101.69 24383
1/14/2013 100.99 104.50 100.56 103.45 33533
1/11/2013 98.18 101.92 98.00 101.29 42645
1/10/2013 96.57 99.92 95.70 98.00 37311
1/9/2013 97.12 97.95 94.55 95.91 28890
1/8/2013 100.01 100.99 96.80 97.16 35307
1/7/2013 96.39 101.75 96.12 99.20 65072
1/4/2013 96.54 97.71 95.54 95.98 25373
1/3/2013 91.97 97.92 91.53 96.59 39875
1/2/2013 95.21 95.81 90.69 92.01 27759
12/31/2012 89.38 93.50 89.01 92.59 25827
12/28/2012 89.80 90.55 88.90 89.33 15890
12/27/2012 90.59 91.44 88.54 90.50 21283
Marketplace
Trading Center