The closing price for Netflix (NFLX) in 2008 was $4.27, on December 31, 2008. It was up 12.5% for the year. The latest price is $616.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2008 | $4.11 | $4.34 | $4.08 | $4.27 | 6,200,585 |
| December 30 2008 | $4.04 | $4.11 | $3.99 | $4.09 | 3,313,149 |
| December 29 2008 | $4.11 | $4.29 | $3.93 | $3.99 | 8,669,388 |
| December 26 2008 | $3.88 | $4.07 | $3.86 | $4.07 | 2,457,553 |
| December 24 2008 | $3.87 | $3.95 | $3.86 | $3.92 | 2,150,288 |
| December 23 2008 | $3.99 | $4.03 | $3.83 | $3.88 | 6,004,655 |
| December 22 2008 | $4.04 | $4.04 | $3.86 | $3.99 | 8,296,701 |
| December 19 2008 | $4.11 | $4.14 | $3.90 | $3.96 | 15,470,881 |
| December 18 2008 | $4.09 | $4.13 | $3.96 | $4.03 | 5,366,151 |
| December 17 2008 | $4.08 | $4.16 | $3.99 | $4.11 | 6,034,671 |
| December 16 2008 | $4.14 | $4.25 | $4.03 | $4.09 | 9,817,024 |
| December 15 2008 | $3.93 | $4.12 | $3.93 | $4.07 | 4,821,299 |
| December 12 2008 | $4.05 | $4.11 | $3.89 | $4.07 | 5,471,746 |
| December 11 2008 | $3.98 | $4.16 | $3.91 | $4.02 | 12,569,500 |
| December 10 2008 | $4.04 | $4.14 | $3.96 | $4.07 | 8,978,956 |
| December 09 2008 | $3.60 | $4.15 | $3.57 | $4.01 | 17,894,218 |
| December 08 2008 | $3.57 | $3.68 | $3.51 | $3.64 | 9,763,474 |
| December 05 2008 | $3.29 | $3.63 | $3.23 | $3.61 | 9,087,568 |
| December 04 2008 | $3.28 | $3.49 | $3.24 | $3.31 | 6,727,000 |
| December 03 2008 | $3.23 | $3.42 | $3.22 | $3.40 | 6,188,889 |
| December 02 2008 | $3.20 | $3.37 | $3.15 | $3.32 | 6,883,765 |
| December 01 2008 | $3.17 | $3.26 | $3.11 | $3.15 | 7,054,495 |
| November 28 2008 | $3.19 | $3.29 | $3.16 | $3.28 | 2,780,533 |
| November 26 2008 | $3.04 | $3.31 | $3.04 | $3.27 | 8,018,962 |
| November 25 2008 | $3.14 | $3.17 | $2.94 | $3.09 | 7,224,721 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
