Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE 100 Index (IX: FTSE )

8,139.83 +60.97 (+0.75%)
Daily Price Updated: 4:35 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2015 6811 6844 6749 6749 799,357,312 -61.20(-0.90%)
Jan 30, 2015 6826 6826 6750 6811 704,517,120 -15.30(-0.22%)
Jan 29, 2015 6812 6863 6777 6826 779,603,776 +14.30(+0.21%)
Jan 28, 2015 6852 6865 6774 6812 713,907,008 -40.80(-0.60%)
Jan 27, 2015 6833 6856 6790 6852 611,915,008 +0.00(+0.00%)
Jan 26, 2015 6833 6856 6790 6852 611,915,008 +19.60(+0.29%)
Jan 24, 2015 6797 6842 6797 6833 839,368,320 +36.20(+0.53%)
Jan 23, 2015 6728 6808 6726 6797 926,018,432 +68.60(+1.02%)
Jan 22, 2015 6620 6728 6620 6728 847,589,632 +107.90(+1.63%)
Jan 21, 2015 6586 6640 6586 6620 677,002,880 +34.60(+0.53%)
Jan 20, 2015 6550 6599 6548 6586 537,915,712 +0.00(+0.00%)
Jan 19, 2015 6550 6599 6548 6586 537,915,712 +35.20(+0.54%)
Jan 17, 2015 6499 6553 6443 6550 805,741,888 +51.50(+0.79%)
Jan 16, 2015 6388 6499 6298 6499 980,049,600 +110.30(+1.73%)
Jan 15, 2015 6542 6542 6354 6388 971,256,896 -153.70(-2.35%)
Jan 14, 2015 6501 6559 6465 6542 673,572,928 +40.80(+0.63%)
Jan 13, 2015 6501 6542 6448 6501 602,313,088 +0.00(+0.00%)
Jan 12, 2015 6501 6542 6448 6501 602,313,088 +0.30(+0.00%)
Jan 10, 2015 6570 6570 6471 6501 738,488,512 -68.90(-1.05%)
Jan 09, 2015 6420 6581 6420 6570 882,740,224 +150.20(+2.34%)
Jan 08, 2015 6366 6460 6366 6420 688,211,520 +53.30(+0.84%)
Jan 07, 2015 6417 6453 6329 6366 769,463,104 -50.70(-0.79%)
Jan 06, 2015 6548 6577 6404 6417 728,001,088 +0.00(+0.00%)
Jan 05, 2015 6548 6577 6404 6417 728,001,088 -130.60(-1.99%)
Jan 03, 2015 6566 6608 6511 6548 367,562,208 +0.00(+0.00%)
Jan 02, 2015 6566 6608 6511 6548 367,562,208 -18.30(-0.28%)
Jan 01, 2015 6547 6578 6547 6566 125,563,600 +19.10(+0.29%)
Dec 31, 2014 6634 6634 6529 6547 337,948,000 -86.50(-1.30%)
Dec 30, 2014 6610 6652 6588 6634 350,346,208 +0.00(+0.00%)
Dec 29, 2014 6610 6652 6588 6634 350,346,208 +23.60(+0.36%)
Dec 25, 2014 6598 6618 6586 6610 253,486,896 +11.70(+0.18%)
Dec 24, 2014 6577 6620 6577 6598 380,283,904 +21.50(+0.33%)
Dec 23, 2014 6545 6621 6545 6577 483,625,312 +0.00(+0.00%)
Dec 22, 2014 6545 6621 6545 6577 483,625,312 +31.40(+0.48%)
Dec 20, 2014 6466 6567 6466 6545 1,144,608,512 +79.30(+1.23%)
Dec 19, 2014 6336 6466 6336 6466 967,411,904 +129.50(+2.04%)
Dec 18, 2014 6332 6360 6240 6336 745,851,904 +4.70(+0.07%)
Dec 17, 2014 6183 6332 6145 6332 1,037,451,392 +149.10(+2.41%)
Dec 16, 2014 6301 6356 6183 6183 985,776,000 +0.00(+0.00%)
Dec 15, 2014 6301 6356 6183 6183 985,776,000 -117.90(-1.87%)
Dec 13, 2014 6462 6462 6297 6301 793,966,528 -161.10(-2.49%)
Dec 12, 2014 6500 6522 6441 6462 757,393,088 -38.30(-0.59%)
Dec 11, 2014 6530 6566 6500 6500 692,354,688 -29.50(-0.45%)
Dec 10, 2014 6672 6672 6530 6530 951,132,288 -142.70(-2.14%)
Dec 09, 2014 6743 6743 6672 6672 513,903,808 +0.00(+0.00%)
Dec 08, 2014 6743 6743 6672 6672 513,903,808 -70.60(-1.05%)
Dec 06, 2014 6679 6751 6679 6743 678,464,704 +63.40(+0.95%)
Dec 05, 2014 6717 6734 6673 6679 699,897,792 -37.20(-0.55%)
Dec 04, 2014 6742 6753 6714 6717 707,001,984 -25.50(-0.38%)
Dec 03, 2014 6656 6744 6656 6742 654,954,304 +85.70(+1.29%)
Dec 02, 2014 6723 6723 6637 6656 728,046,400 +0.00(+0.00%)
Dec 01, 2014 6723 6723 6637 6656 728,046,400 -66.20(-0.98%)
Nov 29, 2014 6723 6735 6667 6723 839,390,528 -0.80(-0.01%)
Nov 28, 2014 6729 6750 6714 6723 517,208,384 -5.80(-0.09%)
Nov 27, 2014 6731 6765 6718 6729 586,890,496 -1.90(-0.03%)
Nov 26, 2014 6730 6751 6709 6731 907,288,192 +1.30(+0.02%)
Nov 25, 2014 6751 6764 6720 6730 680,406,272 +0.00(+0.00%)
Nov 24, 2014 6751 6764 6720 6730 680,406,272 -21.00(-0.31%)
Nov 22, 2014 6679 6773 6679 6751 845,575,424 +71.90(+1.08%)
Nov 21, 2014 6697 6697 6641 6679 640,496,576 -17.70(-0.26%)
Nov 20, 2014 6709 6719 6678 6697 802,689,088 -12.50(-0.19%)
Nov 19, 2014 6672 6714 6672 6709 653,233,792 +37.10(+0.56%)
Nov 18, 2014 6654 6682 6616 6672 537,365,312 +0.00(+0.00%)
Nov 17, 2014 6654 6682 6616 6672 537,365,312 +17.60(+0.26%)
Nov 15, 2014 6636 6654 6610 6654 627,535,104 +18.90(+0.28%)
Nov 14, 2014 6611 6646 6597 6636 721,388,672 +24.50(+0.37%)
Nov 13, 2014 6627 6629 6589 6611 703,040,704 -16.40(-0.25%)
Nov 12, 2014 6611 6633 6605 6627 764,945,472 +16.10(+0.24%)
Nov 11, 2014 6567 6611 6567 6611 575,418,368 +0.00(+0.00%)
Nov 10, 2014 6567 6611 6567 6611 575,418,368 +44.10(+0.67%)
Nov 08, 2014 6551 6608 6551 6567 764,955,072 +16.00(+0.24%)
Nov 07, 2014 6539 6580 6504 6551 799,914,880 +12.10(+0.19%)
Nov 06, 2014 6454 6539 6454 6539 769,396,672 +85.10(+1.32%)
Nov 05, 2014 6488 6510 6445 6454 816,651,584 -34.00(-0.52%)
Nov 04, 2014 6546 6560 6478 6488 712,567,488 +0.00(+0.00%)
Nov 03, 2014 6546 6560 6478 6488 712,567,488 -58.50(-0.89%)
Oct 31, 2014 6464 6553 6464 6546 1,062,914,688 +82.90(+1.28%)
Oct 30, 2014 6454 6483 6378 6464 815,851,584 +9.70(+0.15%)
Oct 29, 2014 6402 6475 6402 6454 700,842,880 +51.70(+0.81%)
Oct 28, 2014 6364 6412 6364 6402 800,681,472 +38.70(+0.61%)
Oct 27, 2014 6389 6444 6336 6364 781,565,568 +0.00(+0.00%)
Oct 26, 2014 6389 6444 6336 6364 781,565,568 -25.20(-0.39%)
Oct 24, 2014 6419 6419 6372 6389 717,827,904 -30.50(-0.48%)
Oct 23, 2014 6400 6430 6313 6419 840,402,112 +19.50(+0.30%)
Oct 22, 2014 6372 6402 6341 6400 727,170,304 +27.40(+0.43%)
Oct 21, 2014 6267 6372 6229 6372 856,658,112 +105.20(+1.68%)
Oct 20, 2014 6310 6320 6239 6267 723,302,912 +0.00(+0.00%)
Oct 19, 2014 6310 6320 6239 6267 723,302,912 -43.20(-0.68%)
Oct 17, 2014 6196 6313 6188 6310 1,106,053,248 +114.40(+1.85%)
Oct 16, 2014 6212 6283 6073 6196 1,697,447,040 -15.70(-0.25%)
Oct 15, 2014 6393 6405 6212 6212 1,137,435,904 -181.10(-2.83%)
Oct 14, 2014 6366 6403 6304 6393 831,098,112 +26.50(+0.42%)
Oct 13, 2014 6340 6387 6295 6366 846,365,376 +0.00(+0.00%)
Oct 12, 2014 6340 6387 6295 6366 846,365,376 +26.20(+0.41%)
Oct 10, 2014 6432 6432 6328 6340 897,708,416 -91.90(-1.43%)
Oct 09, 2014 6482 6544 6425 6432 864,388,992 -50.30(-0.78%)
Oct 08, 2014 6496 6502 6454 6482 822,967,168 -13.40(-0.21%)
Oct 07, 2014 6564 6564 6496 6496 858,099,008 -68.10(-1.04%)
Oct 06, 2014 6528 6588 6528 6564 722,222,976 +0.00(+0.00%)
Oct 05, 2014 6528 6588 6528 6564 722,222,976 +35.80(+0.55%)
Oct 03, 2014 6446 6543 6446 6528 750,613,120 +81.50(+1.26%)
Oct 02, 2014 6558 6558 6446 6446 807,089,792 -111.10(-1.69%)
Oct 01, 2014 6623 6623 6540 6558 789,707,328 -65.20(-0.98%)
Sep 30, 2014 6647 6659 6602 6623 882,273,920 -23.90(-0.36%)
Sep 29, 2014 6649 6654 6609 6647 564,786,624 +0.00(+0.00%)
Sep 28, 2014 6649 6654 6609 6647 564,786,624 -2.80(-0.04%)
Sep 26, 2014 6640 6664 6615 6649 589,221,504 +9.70(+0.15%)
Sep 25, 2014 6706 6726 6622 6640 927,894,016 -66.60(-0.99%)
Sep 24, 2014 6676 6707 6652 6706 793,646,016 +30.20(+0.45%)
Sep 23, 2014 6774 6777 6647 6676 762,840,832 -97.50(-1.44%)
Sep 22, 2014 6838 6838 6767 6774 675,055,232 +0.00(+0.00%)
Sep 21, 2014 6838 6838 6767 6774 675,055,232 -64.30(-0.94%)
Sep 19, 2014 6819 6876 6819 6838 1,551,957,504 +18.60(+0.27%)
Sep 18, 2014 6781 6823 6770 6819 644,480,384 +38.40(+0.57%)
Sep 17, 2014 6792 6817 6781 6781 596,526,720 -11.30(-0.17%)
Sep 16, 2014 6804 6804 6748 6792 592,887,680 -12.00(-0.18%)
Sep 15, 2014 6807 6814 6772 6804 529,231,808 +0.00(+0.00%)
Sep 14, 2014 6807 6814 6772 6804 529,231,808 -2.80(-0.04%)
Sep 12, 2014 6800 6832 6799 6807 552,974,784 +7.40(+0.11%)
Sep 11, 2014 6830 6858 6765 6800 648,015,488 -30.50(-0.45%)
Sep 10, 2014 6829 6848 6800 6830 585,612,096 +1.10(+0.02%)
Sep 09, 2014 6835 6846 6812 6829 580,798,592 -5.80(-0.08%)
Sep 08, 2014 6855 6855 6774 6835 754,127,488 +0.00(+0.00%)
Sep 07, 2014 6855 6855 6774 6835 754,127,488 -20.30(-0.30%)
Sep 05, 2014 6878 6885 6829 6855 596,549,824 -22.90(-0.33%)
Sep 04, 2014 6874 6905 6866 6878 689,038,720 +4.40(+0.06%)
Sep 03, 2014 6829 6899 6827 6874 674,899,712 +44.40(+0.65%)
Sep 02, 2014 6825 6849 6812 6829 820,230,912 +3.90(+0.06%)
Sep 01, 2014 6820 6825 6798 6825 404,272,384 +0.00(+0.00%)
Aug 31, 2014 6820 6825 6798 6825 404,272,384 +5.50(+0.08%)
Aug 29, 2014 6806 6829 6783 6820 720,978,624 +14.00(+0.21%)
Aug 28, 2014 6831 6831 6797 6806 498,070,112 -24.90(-0.36%)
Aug 27, 2014 6823 6831 6813 6831 481,233,312 +7.90(+0.12%)
Aug 26, 2014 6775 6827 6775 6823 538,317,696 +0.00(+0.00%)
Aug 25, 2014 6775 6827 6775 6823 538,317,696 +47.50(+0.70%)
Aug 22, 2014 6778 6785 6746 6775 571,522,624 -2.40(-0.04%)
Aug 21, 2014 6756 6781 6753 6778 423,431,008 +22.20(+0.33%)
Aug 20, 2014 6779 6781 6740 6756 466,211,008 -23.80(-0.35%)
Aug 19, 2014 6741 6783 6741 6779 463,536,896 +38.00(+0.56%)
Aug 18, 2014 6689 6746 6689 6741 413,053,504 +0.00(+0.00%)
Aug 17, 2014 6689 6746 6689 6741 413,053,504 +52.20(+0.78%)
Aug 15, 2014 6685 6743 6685 6689 545,580,992 +3.80(+0.06%)
Aug 14, 2014 6657 6695 6642 6685 512,629,312 +28.60(+0.43%)
Aug 13, 2014 6632 6664 6626 6657 527,733,504 +24.30(+0.37%)
Aug 12, 2014 6633 6644 6612 6632 448,281,792 -0.40(-0.01%)
Aug 11, 2014 6567 6646 6567 6633 494,367,008 +0.00(+0.00%)
Aug 10, 2014 6567 6646 6567 6633 494,367,008 +65.40(+1.00%)
Aug 08, 2014 6597 6597 6529 6567 645,423,424 -30.00(-0.45%)
Aug 07, 2014 6636 6649 6590 6597 565,630,080 -38.80(-0.58%)
Aug 06, 2014 6682 6682 6588 6636 803,798,784 -46.30(-0.69%)
Aug 05, 2014 6678 6714 6672 6682 512,852,192 +5.00(+0.07%)
Aug 04, 2014 6679 6716 6670 6678 522,832,704 +0.00(+0.00%)
Aug 03, 2014 6679 6716 6670 6678 522,832,704 -1.68(-0.03%)
Aug 02, 2014 6730 6730 6625 6679 0 -0.02(-0.00%)
Aug 01, 2014 6730 6730 6625 6679 695,334,784 -50.90(-0.76%)
Jul 31, 2014 6773 6797 6716 6730 919,865,408 -43.30(-0.64%)
Jul 30, 2014 6808 6815 6758 6773 692,780,416 -34.40(-0.51%)
Jul 29, 2014 6788 6834 6784 6808 527,703,104 +19.70(+0.29%)
Jul 28, 2014 6792 6810 6762 6788 528,691,392 +0.00(+0.00%)
Jul 27, 2014 6792 6810 6762 6788 528,691,392 -3.50(-0.05%)
Jul 25, 2014 6822 6831 6781 6792 661,619,968 -29.90(-0.44%)
Jul 24, 2014 6798 6822 6767 6822 541,591,296 +23.30(+0.34%)
Jul 23, 2014 6795 6823 6773 6798 589,203,584 +2.90(+0.04%)
Jul 22, 2014 6728 6802 6728 6795 538,472,384 +66.90(+0.99%)
Jul 21, 2014 6750 6753 6716 6728 470,701,888 +0.00(+0.00%)
Jul 20, 2014 6750 6753 6716 6728 470,701,888 -21.05(-0.31%)
Jul 19, 2014 6738 6750 6691 6749 0 -0.05(-0.00%)
Jul 18, 2014 6738 6750 6691 6750 585,590,208 +11.20(+0.17%)
Jul 17, 2014 6785 6785 6728 6738 631,724,288 -46.40(-0.68%)
Jul 16, 2014 6710 6793 6710 6785 610,714,368 +74.20(+1.11%)
Jul 15, 2014 6746 6764 6709 6710 604,327,680 -35.60(-0.53%)
Jul 14, 2014 6690 6761 6690 6746 468,494,688 +0.00(+0.00%)
Jul 13, 2014 6690 6761 6690 6746 468,494,688 +55.93(+0.84%)
Jul 12, 2014 6672 6696 6664 6690 0 -0.03(-0.00%)
Jul 11, 2014 6672 6696 6664 6690 533,174,784 +17.80(+0.27%)
Jul 10, 2014 6718 6725 6644 6672 764,873,472 -45.60(-0.68%)
Jul 09, 2014 6738 6741 6693 6718 602,260,288 -20.50(-0.30%)
Jul 08, 2014 6824 6831 6738 6738 660,675,328 -85.00(-1.25%)
Jul 07, 2014 6866 6866 6818 6824 389,059,712 +0.00(+0.00%)
Jul 06, 2014 6866 6866 6818 6824 389,059,712 -42.55(-0.62%)
Jul 05, 2014 6865 6875 6856 6866 0 -0.05(-0.00%)
Jul 04, 2014 6865 6875 6856 6866 329,363,488 +0.90(+0.01%)
Jul 03, 2014 6816 6867 6816 6865 523,958,688 +48.80(+0.72%)
Jul 02, 2014 6803 6830 6797 6816 479,497,984 +13.50(+0.20%)
Jul 01, 2014 6744 6806 6744 6803 514,345,088 +59.00(+0.87%)
Jun 30, 2014 6758 6777 6730 6744 614,336,512 +0.00(+0.00%)
Jun 29, 2014 6758 6777 6730 6744 614,336,512 -13.87(-0.21%)
Jun 28, 2014 6735 6768 6735 6758 0 -0.03(-0.00%)
Jun 27, 2014 6735 6768 6735 6758 516,986,912 +22.70(+0.34%)
Jun 26, 2014 6734 6753 6702 6735 902,551,296 +1.50(+0.02%)
Jun 25, 2014 6787 6787 6716 6734 585,547,584 -53.50(-0.79%)
Jun 24, 2014 6801 6824 6777 6787 570,126,976 -13.50(-0.20%)
Jun 23, 2014 6825 6830 6786 6801 466,639,392 +0.00(+0.00%)
Jun 22, 2014 6825 6830 6786 6801 466,639,392 -24.60(-0.36%)
Jun 21, 2014 6808 6841 6791 6825 0 +0.00(+0.00%)
Jun 20, 2014 6808 6841 6791 6825 1,020,446,400 +17.10(+0.25%)
Jun 19, 2014 6779 6838 6779 6808 564,148,416 +29.50(+0.44%)
Jun 18, 2014 6767 6800 6767 6779 511,450,688 +11.80(+0.17%)
Jun 17, 2014 6755 6775 6736 6767 577,374,400 +12.20(+0.18%)
Jun 16, 2014 6778 6779 6748 6755 604,240,128 +0.00(+0.00%)
Jun 15, 2014 6778 6779 6748 6755 604,240,128 -23.25(-0.34%)
Jun 14, 2014 6843 6843 6758 6778 0 -0.05(-0.00%)
Jun 13, 2014 6843 6843 6758 6778 640,614,592 -65.20(-0.95%)
Jun 12, 2014 6839 6853 6827 6843 527,380,800 +4.20(+0.06%)
Jun 11, 2014 6874 6874 6825 6839 676,538,624 -34.70(-0.50%)
Jun 10, 2014 6875 6875 6836 6874 535,388,800 -1.40(-0.02%)
Jun 09, 2014 6858 6879 6858 6875 388,132,800 +0.00(+0.00%)
Jun 08, 2014 6858 6879 6858 6875 388,132,800 +16.79(+0.24%)
Jun 07, 2014 6813 6863 6813 6858 0 +0.01(+0.00%)
Jun 06, 2014 6814 6863 6814 6858 774,866,496 +44.70(+0.66%)
Jun 05, 2014 6819 6847 6795 6814 627,405,696 -5.10(-0.07%)
Jun 04, 2014 6836 6841 6800 6819 575,435,904 -17.70(-0.26%)
Jun 03, 2014 6864 6865 6818 6836 505,128,704 -27.80(-0.41%)
Jun 02, 2014 6844 6874 6844 6864 573,724,288 +0.00(+0.00%)
Jun 01, 2014 6844 6874 6844 6864 573,724,288 +19.59(+0.29%)
May 31, 2014 6871 6874 6832 6845 0 +0.01(+0.00%)
May 30, 2014 6871 6874 6832 6844 1,174,009,728 -26.80(-0.39%)
May 29, 2014 6851 6882 6848 6871 403,366,592 +20.10(+0.29%)
May 28, 2014 6845 6856 6834 6851 577,490,624 +6.30(+0.09%)
May 27, 2014 6816 6857 6815 6845 585,487,232 +0.00(+0.00%)
May 26, 2014 6816 6857 6815 6845 585,487,232 +29.15(+0.43%)
May 25, 2014 6821 6826 6793 6816 0 +0.00(+0.00%)
May 24, 2014 6821 6826 6793 6816 0 -0.05(-0.00%)
May 23, 2014 6821 6826 6794 6816 485,846,016 -4.80(-0.07%)
May 22, 2014 6821 6847 6810 6821 564,880,192 -0.40(-0.01%)
May 21, 2014 6802 6821 6783 6821 733,746,880 +19.00(+0.28%)
May 20, 2014 6845 6848 6792 6802 680,773,312 -42.60(-0.62%)
May 19, 2014 6856 6862 6804 6845 745,674,112 +0.00(+0.00%)
May 18, 2014 6856 6862 6804 6845 745,674,112 -11.21(-0.16%)
May 17, 2014 6841 6856 6814 6856 0 +0.01(+0.00%)
May 16, 2014 6841 6856 6814 6856 985,979,584 +14.90(+0.22%)
May 15, 2014 6878 6895 6822 6841 896,969,920 -37.60(-0.55%)
May 14, 2014 6873 6880 6854 6878 529,825,696 +5.40(+0.08%)
May 13, 2014 6852 6877 6846 6873 631,554,816 +21.30(+0.31%)
May 12, 2014 6815 6852 6815 6852 565,733,184 +0.00(+0.00%)
May 11, 2014 6815 6852 6815 6852 565,733,184 +37.23(+0.55%)
May 10, 2014 6839 6839 6805 6815 0 -0.03(-0.00%)
May 09, 2014 6839 6839 6805 6815 617,676,992 -24.70(-0.36%)
May 08, 2014 6796 6840 6796 6839 818,478,912 +42.90(+0.63%)
May 07, 2014 6799 6799 6767 6796 768,894,912 -2.20(-0.03%)
May 06, 2014 6822 6829 6785 6799 732,623,488 +0.00(+0.00%)
May 05, 2014 6822 6829 6785 6799 732,623,488 -23.82(-0.35%)
May 04, 2014 6809 6838 6799 6822 0 +0.00(+0.00%)
May 03, 2014 6809 6838 6799 6822 0 +0.02(+0.00%)
May 02, 2014 6809 6838 6799 6822 746,449,024 +13.50(+0.20%)
May 01, 2014 6780 6812 6774 6809 649,344,384 +28.90(+0.43%)
Apr 30, 2014 6770 6795 6749 6780 773,112,192 +10.10(+0.15%)
Apr 29, 2014 6700 6770 6700 6770 674,490,496 +69.70(+1.04%)
Apr 28, 2014 6686 6720 6683 6700 652,775,296 +0.00(+0.00%)
Apr 27, 2014 6686 6720 6683 6700 652,775,296 +14.51(+0.22%)
Apr 26, 2014 6703 6704 6657 6686 0 -0.01(-0.00%)
Apr 25, 2014 6703 6704 6657 6686 578,697,472 -17.30(-0.26%)
Apr 24, 2014 6675 6725 6668 6703 616,106,688 +28.30(+0.42%)
Apr 23, 2014 6682 6695 6661 6675 637,850,112 -7.10(-0.11%)
Apr 22, 2014 6625 6706 6625 6682 843,999,808 +0.00(+0.00%)
Apr 21, 2014 6625 6706 6625 6682 843,999,808 +56.55(+0.85%)
Apr 20, 2014 6625 6625 6625 6625 0 +0.00(+0.00%)
Apr 19, 2014 6625 6625 6625 6625 0 +0.00(+0.00%)
Apr 18, 2014 6625 6625 6625 6625 0 -0.05(-0.00%)
Apr 17, 2014 6584 6627 6559 6625 842,349,888 +41.10(+0.62%)
Apr 16, 2014 6542 6597 6542 6584 686,337,216 +42.60(+0.65%)
Apr 15, 2014 6584 6594 6534 6542 858,936,000 -42.20(-0.64%)
Apr 14, 2014 6562 6584 6507 6584 983,152,192 +0.00(+0.00%)
Apr 13, 2014 6562 6584 6507 6584 983,152,192 +22.10(+0.34%)
Apr 12, 2014 6642 6642 6539 6562 0 +0.00(+0.00%)
Apr 11, 2014 6642 6642 6539 6562 817,952,512 -80.30(-1.21%)
Apr 10, 2014 6636 6688 6620 6642 671,373,120 +6.40(+0.10%)
Apr 09, 2014 6591 6654 6590 6636 758,993,600 +44.90(+0.68%)
Apr 08, 2014 6623 6625 6550 6591 1,056,680,128 -32.10(-0.48%)
Apr 07, 2014 6696 6696 6615 6623 667,468,224 +0.00(+0.00%)
Apr 06, 2014 6696 6696 6615 6623 667,468,224 -72.75(-1.09%)
Apr 05, 2014 6649 6706 6649 6696 0 -0.05(-0.00%)
Apr 04, 2014 6649 6706 6649 6696 876,352,576 +46.50(+0.70%)
Apr 03, 2014 6659 6681 6638 6649 670,678,016 -9.90(-0.15%)
Apr 02, 2014 6653 6673 6640 6659 973,749,376 +6.40(+0.10%)
Apr 01, 2014 6598 6660 6598 6653 857,737,280 +54.20(+0.82%)
Mar 31, 2014 6616 6658 6583 6598 868,366,272 +0.00(+0.00%)
Mar 30, 2014 6616 6658 6583 6598 868,366,272 -17.18(-0.26%)
Mar 29, 2014 6588 6631 6586 6616 0 -0.02(-0.00%)
Mar 28, 2014 6588 6632 6586 6616 1,001,322,624 +27.30(+0.41%)
Mar 27, 2014 6605 6605 6561 6588 850,226,688 -17.00(-0.26%)
Mar 26, 2014 6605 6644 6602 6605 1,429,765,632 +0.40(+0.01%)
Mar 25, 2014 6520 6605 6520 6605 674,286,976 +84.50(+1.30%)
Mar 24, 2014 6557 6569 6506 6520 762,850,304 +0.00(+0.00%)
Mar 23, 2014 6557 6569 6506 6520 762,850,304 -36.77(-0.56%)
Mar 22, 2014 6542 6572 6538 6557 0 -0.03(-0.00%)
Mar 21, 2014 6542 6572 6538 6557 1,501,522,048 +14.80(+0.23%)
Mar 20, 2014 6573 6573 6493 6542 795,074,176 -30.70(-0.47%)
Mar 19, 2014 6605 6610 6567 6573 1,051,188,416 -32.20(-0.49%)
Mar 18, 2014 6568 6628 6535 6605 723,690,112 +36.90(+0.56%)
Mar 17, 2014 6528 6592 6528 6568 692,708,416 +0.00(+0.00%)
Mar 16, 2014 6528 6592 6528 6568 692,708,416 +40.51(+0.62%)
Mar 15, 2014 6554 6554 6500 6528 0 -0.01(-0.00%)
Mar 14, 2014 6554 6554 6500 6528 847,299,392 -25.90(-0.40%)
Mar 13, 2014 6621 6631 6552 6554 895,818,880 -67.10(-1.01%)
Mar 12, 2014 6686 6686 6598 6621 891,943,168 -64.60(-0.97%)
Mar 11, 2014 6690 6718 6661 6686 868,947,776 -4.00(-0.06%)
Mar 10, 2014 6713 6757 6672 6690 820,416,896 +0.00(+0.00%)
Mar 09, 2014 6713 6757 6672 6690 820,416,896 -23.20(-0.35%)
Mar 08, 2014 6788 6801 6706 6713 793,752,576 -75.80(-1.12%)
Mar 07, 2014 6775 6807 6771 6788 666,186,304 +13.10(+0.19%)
Mar 06, 2014 6824 6824 6772 6775 630,136,512 -48.40(-0.71%)
Mar 05, 2014 6708 6827 6708 6824 734,136,320 +115.40(+1.72%)
Mar 04, 2014 6810 6810 6672 6708 829,082,624 +0.00(+0.00%)
Mar 03, 2014 6810 6810 6672 6708 829,082,624 -101.30(-1.49%)
Mar 02, 2014 6810 6834 6786 6810 0 +0.00(+0.00%)
Mar 01, 2014 6810 6834 6786 6810 924,578,432 -0.60(-0.01%)
Feb 28, 2014 6799 6819 6734 6810 860,419,968 +11.10(+0.16%)
Feb 27, 2014 6830 6834 6785 6799 739,193,280 -31.30(-0.46%)
Feb 26, 2014 6863 6866 6791 6830 1,163,984,128 -35.40(-0.52%)
Feb 25, 2014 6838 6866 6798 6866 1,068,068,288 +0.00(+0.00%)
Feb 24, 2014 6838 6866 6798 6866 1,068,068,288 +27.84(+0.41%)
Feb 23, 2014 6813 6860 6813 6838 0 -0.04(-0.00%)
Feb 22, 2014 6813 6860 6813 6838 1,024,984,192 +25.10(+0.37%)
Feb 21, 2014 6797 6813 6732 6813 745,785,728 +16.30(+0.24%)
Feb 20, 2014 6796 6810 6760 6797 793,947,072 +0.30(+0.00%)
Feb 19, 2014 6736 6803 6717 6796 828,311,680 +60.40(+0.90%)
Feb 18, 2014 6664 6746 6662 6736 630,547,520 +0.00(+0.00%)
Feb 17, 2014 6664 6746 6662 6736 630,547,520 +72.38(+1.09%)
Feb 16, 2014 6659 6672 6646 6664 0 +0.02(+0.00%)
Feb 15, 2014 6659 6672 6646 6664 912,852,672 +4.20(+0.06%)
Feb 14, 2014 6675 6675 6608 6659 1,170,917,632 -15.60(-0.23%)
Feb 13, 2014 6673 6708 6669 6675 820,072,000 +2.30(+0.03%)
Feb 12, 2014 6592 6673 6592 6673 934,913,280 +81.10(+1.23%)
Feb 11, 2014 6572 6597 6565 6592 593,694,912 +0.00(+0.00%)
Feb 10, 2014 6572 6597 6565 6592 593,694,912 +19.92(+0.30%)
Feb 09, 2014 6558 6596 6541 6572 0 -0.02(-0.00%)
Feb 08, 2014 6558 6596 6541 6572 708,467,776 +13.40(+0.20%)
Feb 07, 2014 6458 6566 6458 6558 815,148,928 +100.40(+1.55%)
Feb 06, 2014 6449 6484 6424 6458 810,173,824 +8.60(+0.13%)
Feb 05, 2014 6466 6478 6417 6449 922,887,680 -16.40(-0.25%)
Feb 04, 2014 6510 6538 6460 6466 829,888,704 +0.00(+0.00%)
Feb 03, 2014 6510 6538 6460 6466 829,888,704 -44.74(-0.69%)
Feb 02, 2014 6538 6548 6421 6510 0 +0.04(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.