The closing price for Netflix (NFLX) in June 2012 was $9.78, on June 29, 2012. It was up 12.4% for the month. The latest price is $866.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $9.76 | $9.82 | $9.55 | $9.78 | 19,992,125 |
June 28 2012 | $9.44 | $9.72 | $9.40 | $9.62 | 15,151,933 |
June 27 2012 | $9.58 | $9.61 | $9.37 | $9.50 | 15,393,391 |
June 26 2012 | $9.60 | $9.67 | $9.48 | $9.54 | 15,630,061 |
June 25 2012 | $9.69 | $9.93 | $9.49 | $9.58 | 30,751,034 |
June 22 2012 | $9.46 | $9.75 | $9.39 | $9.69 | 18,074,118 |
June 21 2012 | $9.75 | $9.78 | $9.39 | $9.41 | 17,695,418 |
June 20 2012 | $9.93 | $9.94 | $9.66 | $9.74 | 26,650,441 |
June 19 2012 | $9.56 | $10.07 | $9.51 | $9.98 | 27,708,603 |
June 18 2012 | $9.29 | $9.56 | $9.26 | $9.53 | 23,015,117 |
June 15 2012 | $9.04 | $9.42 | $8.96 | $9.40 | 33,069,504 |
June 14 2012 | $8.97 | $9.02 | $8.72 | $8.95 | 26,168,575 |
June 13 2012 | $8.94 | $9.21 | $8.88 | $8.98 | 17,937,618 |
June 12 2012 | $9.04 | $9.19 | $8.91 | $9.00 | 20,799,785 |
June 11 2012 | $9.48 | $9.51 | $9.00 | $9.00 | 22,956,079 |
June 08 2012 | $9.20 | $9.45 | $9.10 | $9.38 | 22,016,945 |
June 07 2012 | $9.51 | $9.56 | $9.20 | $9.23 | 21,050,133 |
June 06 2012 | $9.38 | $9.77 | $9.31 | $9.41 | 30,689,511 |
June 05 2012 | $9.29 | $9.48 | $9.18 | $9.26 | 24,070,157 |
June 04 2012 | $9.04 | $9.32 | $8.91 | $9.29 | 35,297,036 |
June 01 2012 | $8.71 | $9.10 | $8.67 | $8.99 | 35,596,706 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
