The closing price for Netflix (NFLX) in 2007 was $3.80, on December 31, 2007. It was up 2.4% for the year. The latest price is $907.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $3.85 | $3.90 | $3.70 | $3.80 | 10,414,740 |
December 28 2007 | $3.92 | $3.96 | $3.76 | $3.85 | 7,468,363 |
December 27 2007 | $4.00 | $4.03 | $3.86 | $3.92 | 11,615,709 |
December 26 2007 | $3.96 | $4.15 | $3.96 | $4.10 | 6,311,550 |
December 24 2007 | $4.01 | $4.09 | $3.96 | $3.99 | 3,863,797 |
December 21 2007 | $3.98 | $4.16 | $3.96 | $4.01 | 25,499,081 |
December 20 2007 | $3.57 | $3.93 | $3.52 | $3.89 | 22,399,593 |
December 19 2007 | $3.44 | $3.56 | $3.41 | $3.55 | 6,424,082 |
December 18 2007 | $3.32 | $3.47 | $3.28 | $3.45 | 4,934,979 |
December 17 2007 | $3.33 | $3.38 | $3.29 | $3.30 | 3,688,307 |
December 14 2007 | $3.28 | $3.41 | $3.22 | $3.36 | 9,683,884 |
December 13 2007 | $3.27 | $3.29 | $3.22 | $3.29 | 5,159,742 |
December 12 2007 | $3.39 | $3.42 | $3.27 | $3.31 | 5,222,357 |
December 11 2007 | $3.36 | $3.41 | $3.30 | $3.33 | 6,779,451 |
December 10 2007 | $3.37 | $3.39 | $3.35 | $3.36 | 4,284,693 |
December 07 2007 | $3.41 | $3.42 | $3.35 | $3.37 | 5,802,712 |
December 06 2007 | $3.35 | $3.41 | $3.33 | $3.41 | 6,831,531 |
December 05 2007 | $3.33 | $3.42 | $3.29 | $3.42 | 10,406,116 |
December 04 2007 | $3.40 | $3.42 | $3.29 | $3.39 | 5,680,870 |
December 03 2007 | $3.43 | $3.54 | $3.37 | $3.40 | 9,137,254 |
November 30 2007 | $3.36 | $3.42 | $3.22 | $3.30 | 8,799,133 |
November 29 2007 | $3.26 | $3.36 | $3.26 | $3.30 | 6,612,809 |
November 28 2007 | $3.21 | $3.32 | $3.20 | $3.29 | 9,417,681 |
November 27 2007 | $3.09 | $3.19 | $3.07 | $3.19 | 6,707,407 |
November 26 2007 | $3.11 | $3.17 | $3.06 | $3.07 | 6,465,802 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
