The closing price for Netflix (NFLX) in September 2011 was $1.62, on September 30, 2011. It was down 51.7% for the month. The latest price is $85.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2011 | $1.56 | $1.65 | $1.54 | $1.62 | 768,982,961 |
September 29 2011 | $1.83 | $1.83 | $1.54 | $1.62 | 1,359,432,496 |
September 28 2011 | $1.84 | $1.89 | $1.81 | $1.82 | 560,312,615 |
September 27 2011 | $1.92 | $1.93 | $1.81 | $1.82 | 778,085,070 |
September 26 2011 | $1.95 | $1.97 | $1.81 | $1.89 | 810,141,742 |
September 23 2011 | $1.83 | $1.92 | $1.82 | $1.85 | 745,237,468 |
September 22 2011 | $1.89 | $1.90 | $1.79 | $1.84 | 1,151,004,699 |
September 21 2011 | $1.86 | $1.92 | $1.79 | $1.84 | 1,584,639,589 |
September 20 2011 | $2.02 | $2.04 | $1.85 | $1.86 | 2,243,421,161 |
September 19 2011 | $2.24 | $2.33 | $2.04 | $2.05 | 1,398,049,154 |
September 16 2011 | $2.40 | $2.40 | $2.20 | $2.22 | 1,249,707,667 |
September 15 2011 | $2.52 | $2.65 | $2.40 | $2.42 | 1,488,114,673 |
September 14 2011 | $2.99 | $3.02 | $2.93 | $2.98 | 182,911,931 |
September 13 2011 | $3.00 | $3.00 | $2.92 | $2.98 | 220,074,548 |
September 12 2011 | $2.88 | $3.01 | $2.84 | $3.00 | 319,156,706 |
September 09 2011 | $3.00 | $3.03 | $2.90 | $2.91 | 318,822,386 |
September 08 2011 | $3.06 | $3.13 | $3.00 | $3.02 | 276,075,023 |
September 07 2011 | $3.16 | $3.17 | $3.04 | $3.09 | 297,482,725 |
September 06 2011 | $2.99 | $3.13 | $2.98 | $3.13 | 281,637,859 |
September 02 2011 | $2.98 | $3.07 | $2.97 | $3.04 | 556,429,921 |
September 01 2011 | $3.35 | $3.41 | $3.32 | $3.33 | 210,854,139 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.