The closing price for Netflix (NFLX) in 2009 was $7.87, on December 31, 2009. It was up 86.6% for the year. The latest price is $559.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2009 | $7.95 | $8.01 | $7.86 | $7.87 | 5,291,237 |
| December 30 2009 | $8.14 | $8.14 | $7.89 | $7.95 | 4,636,863 |
| December 29 2009 | $8.26 | $8.28 | $8.13 | $8.14 | 4,839,625 |
| December 28 2009 | $8.10 | $8.29 | $8.10 | $8.19 | 6,005,482 |
| December 24 2009 | $8.14 | $8.24 | $8.08 | $8.13 | 3,035,074 |
| December 23 2009 | $7.74 | $8.13 | $7.73 | $8.12 | 10,459,183 |
| December 22 2009 | $7.71 | $7.89 | $7.63 | $7.66 | 11,728,724 |
| December 21 2009 | $7.60 | $7.75 | $7.58 | $7.71 | 6,855,009 |
| December 18 2009 | $7.70 | $7.71 | $7.57 | $7.61 | 10,441,529 |
| December 17 2009 | $7.79 | $7.83 | $7.67 | $7.68 | 10,090,619 |
| December 16 2009 | $8.10 | $8.13 | $7.81 | $7.87 | 17,008,382 |
| December 15 2009 | $8.02 | $8.21 | $7.99 | $8.13 | 5,581,779 |
| December 14 2009 | $8.06 | $8.07 | $7.93 | $8.06 | 4,818,121 |
| December 11 2009 | $8.12 | $8.14 | $7.91 | $7.96 | 5,078,052 |
| December 10 2009 | $7.95 | $8.16 | $7.95 | $8.11 | 5,913,543 |
| December 09 2009 | $8.01 | $8.03 | $7.84 | $7.99 | 5,146,330 |
| December 08 2009 | $7.92 | $8.02 | $7.82 | $7.99 | 7,777,308 |
| December 07 2009 | $8.14 | $8.14 | $7.93 | $7.99 | 9,403,947 |
| December 04 2009 | $8.29 | $8.35 | $7.87 | $8.03 | 11,601,303 |
| December 03 2009 | $8.44 | $8.50 | $8.25 | $8.28 | 8,533,777 |
| December 02 2009 | $8.34 | $8.54 | $8.29 | $8.43 | 9,093,546 |
| December 01 2009 | $8.22 | $8.40 | $8.10 | $8.32 | 13,823,235 |
| November 30 2009 | $8.28 | $8.40 | $8.13 | $8.38 | 9,074,296 |
| November 27 2009 | $8.19 | $8.36 | $7.82 | $8.26 | 5,754,657 |
| November 25 2009 | $8.52 | $8.55 | $8.40 | $8.46 | 7,613,802 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
