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: 4:45 PM EDT, Apr 27, 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, 2006 5787 5796 5773 5780 1,414,552,448 +0.00(+0.00%)
Jan 30, 2006 5787 5796 5773 5780 1,414,552,448 -7.00(-0.12%)
Jan 28, 2006 5723 5788 5723 5787 2,039,447,552 +64.20(+1.12%)
Jan 27, 2006 5704 5744 5698 5723 2,141,266,816 +18.20(+0.32%)
Jan 26, 2006 5634 5704 5634 5704 1,993,671,040 +70.60(+1.25%)
Jan 25, 2006 5661 5679 5630 5634 2,113,319,424 -27.10(-0.48%)
Jan 24, 2006 5672 5672 5625 5661 1,658,293,504 +0.00(+0.00%)
Jan 23, 2006 5672 5672 5625 5661 1,658,293,504 -11.50(-0.20%)
Jan 21, 2006 5693 5730 5666 5672 2,131,625,600 -20.80(-0.37%)
Jan 20, 2006 5664 5710 5664 5693 2,052,263,552 +29.50(+0.52%)
Jan 19, 2006 5699 5699 5635 5664 1,849,631,616 -35.30(-0.62%)
Jan 18, 2006 5740 5740 5693 5699 1,902,898,816 -41.20(-0.72%)
Jan 17, 2006 5711 5740 5707 5740 1,259,420,800 +0.00(+0.00%)
Jan 16, 2006 5711 5740 5707 5740 1,259,420,800 +29.20(+0.51%)
Jan 14, 2006 5735 5735 5691 5711 1,641,089,536 -24.20(-0.42%)
Jan 13, 2006 5732 5745 5725 5735 2,119,264,000 +3.70(+0.06%)
Jan 12, 2006 5689 5732 5689 5732 1,606,589,952 +42.70(+0.75%)
Jan 11, 2006 5732 5732 5686 5689 1,799,942,016 -42.70(-0.75%)
Jan 10, 2006 5732 5750 5726 5732 1,690,826,368 +0.00(+0.00%)
Jan 09, 2006 5732 5750 5726 5732 1,690,826,368 -0.30(-0.01%)
Jan 07, 2006 5691 5732 5691 5732 1,894,951,936 +40.60(+0.71%)
Jan 06, 2006 5715 5722 5686 5691 1,862,546,816 -23.40(-0.41%)
Jan 05, 2006 5682 5716 5682 5715 2,005,345,152 +33.10(+0.58%)
Jan 04, 2006 5619 5682 5619 5682 1,838,004,736 +62.70(+1.12%)
Jan 03, 2006 5619 5619 5619 5619 0 +0.00(+0.00%)
Jan 02, 2006 5619 5619 5619 5619 0 +0.00(+0.00%)
Dec 31, 2005 5638 5640 5597 5619 329,951,904 -19.50(-0.35%)
Dec 30, 2005 5623 5647 5623 5638 504,948,704 +15.50(+0.28%)
Dec 29, 2005 5595 5623 5592 5623 688,900,224 +27.30(+0.49%)
Dec 28, 2005 5596 5596 5596 5596 0 +0.00(+0.00%)
Dec 27, 2005 5596 5596 5596 5596 0 +0.00(+0.00%)
Dec 26, 2005 5596 5596 5596 5596 0 +0.00(+0.00%)
Dec 24, 2005 5597 5608 5588 5596 307,762,208 -1.50(-0.03%)
Dec 23, 2005 5587 5599 5585 5597 1,069,350,016 +9.60(+0.17%)
Dec 22, 2005 5548 5590 5548 5587 1,344,223,744 +39.50(+0.71%)
Dec 21, 2005 5540 5552 5525 5548 1,606,969,472 +8.10(+0.15%)
Dec 20, 2005 5532 5548 5526 5540 1,225,682,304 +0.00(+0.00%)
Dec 19, 2005 5532 5548 5526 5540 1,225,682,304 +8.20(+0.15%)
Dec 17, 2005 5495 5553 5495 5532 2,140,549,632 +36.30(+0.66%)
Dec 16, 2005 5521 5530 5489 5495 1,852,742,400 -25.80(-0.47%)
Dec 15, 2005 5507 5525 5504 5521 1,465,838,592 +13.90(+0.25%)
Dec 14, 2005 5502 5527 5499 5507 1,840,249,216 +5.70(+0.10%)
Dec 13, 2005 5517 5549 5494 5502 1,221,761,280 +0.00(+0.00%)
Dec 12, 2005 5517 5549 5494 5502 1,221,761,280 -15.90(-0.29%)
Dec 10, 2005 5531 5531 5504 5517 1,688,743,168 -13.70(-0.25%)
Dec 09, 2005 5529 5532 5493 5531 1,892,733,952 +2.30(+0.04%)
Dec 08, 2005 5539 5574 5518 5529 2,078,176,000 -10.00(-0.18%)
Dec 07, 2005 5510 5547 5506 5539 1,979,354,624 +28.40(+0.52%)
Dec 06, 2005 5528 5532 5498 5510 1,788,173,568 +0.00(+0.00%)
Dec 05, 2005 5528 5532 5498 5510 1,788,173,568 -17.70(-0.32%)
Dec 03, 2005 5486 5528 5485 5528 1,977,349,248 +42.00(+0.77%)
Dec 02, 2005 5423 5495 5423 5486 1,933,252,608 +62.90(+1.16%)
Dec 01, 2005 5491 5491 5423 5423 2,009,468,416 -67.80(-1.23%)
Nov 30, 2005 5477 5507 5451 5491 1,730,034,432 +13.60(+0.25%)
Nov 29, 2005 5524 5555 5477 5477 1,409,592,320 +0.00(+0.00%)
Nov 28, 2005 5524 5555 5477 5477 1,409,592,320 -46.40(-0.84%)
Nov 26, 2005 5511 5531 5511 5524 1,145,990,528 +12.80(+0.23%)
Nov 25, 2005 5532 5539 5500 5511 1,064,561,216 -20.70(-0.37%)
Nov 24, 2005 5517 5533 5507 5532 1,757,547,392 +14.50(+0.26%)
Nov 23, 2005 5498 5522 5498 5517 1,768,455,040 +19.30(+0.35%)
Nov 22, 2005 5499 5509 5486 5498 1,906,248,576 +0.00(+0.00%)
Nov 21, 2005 5499 5509 5486 5498 1,906,248,576 -1.00(-0.02%)
Nov 19, 2005 5460 5532 5460 5499 2,107,217,152 +38.90(+0.71%)
Nov 18, 2005 5430 5480 5430 5460 2,141,826,944 +30.00(+0.55%)
Nov 17, 2005 5440 5442 5392 5430 2,145,482,368 -9.60(-0.18%)
Nov 16, 2005 5470 5470 5425 5440 1,464,457,088 -30.40(-0.56%)
Nov 15, 2005 5465 5486 5456 5470 1,351,876,992 +0.00(+0.00%)
Nov 14, 2005 5465 5486 5456 5470 1,351,876,992 +4.90(+0.09%)
Nov 12, 2005 5424 5469 5424 5465 1,414,966,656 +41.60(+0.77%)
Nov 11, 2005 5440 5464 5424 5424 1,913,038,848 -16.30(-0.30%)
Nov 10, 2005 5461 5469 5439 5440 2,028,756,736 -21.10(-0.39%)
Nov 09, 2005 5461 5482 5451 5461 2,018,214,784 +0.10(+0.00%)
Nov 08, 2005 5424 5471 5416 5461 1,522,020,096 +0.00(+0.00%)
Nov 07, 2005 5424 5471 5416 5461 1,522,020,096 +37.20(+0.69%)
Nov 05, 2005 5432 5446 5418 5424 1,964,006,784 -8.30(-0.15%)
Nov 04, 2005 5359 5432 5359 5432 2,145,722,368 +73.30(+1.37%)
Nov 03, 2005 5344 5365 5316 5359 2,140,920,448 +14.30(+0.27%)
Nov 02, 2005 5317 5350 5305 5344 1,946,993,152 +27.00(+0.51%)
Nov 01, 2005 5213 5318 5213 5317 2,127,466,752 +0.00(+0.00%)
Oct 31, 2005 5213 5318 5213 5317 2,127,466,752 +103.90(+1.99%)
Oct 28, 2005 5183 5227 5158 5213 1,454,650,112 +30.60(+0.59%)
Oct 27, 2005 5228 5228 5168 5183 1,479,919,232 -45.00(-0.86%)
Oct 26, 2005 5182 5236 5182 5228 1,560,269,312 +45.70(+0.88%)
Oct 25, 2005 5208 5222 5182 5182 1,366,228,608 -25.50(-0.49%)
Oct 24, 2005 5142 5210 5140 5208 1,194,962,560 +0.00(+0.00%)
Oct 23, 2005 5142 5210 5140 5208 1,194,962,560 +65.50(+1.27%)
Oct 21, 2005 5164 5164 5131 5142 1,780,740,352 -22.00(-0.43%)
Oct 20, 2005 5168 5234 5147 5164 1,758,872,832 -3.80(-0.07%)
Oct 19, 2005 5264 5264 5168 5168 2,038,628,992 -96.00(-1.82%)
Oct 18, 2005 5286 5303 5260 5264 1,405,486,336 -22.60(-0.43%)
Oct 17, 2005 5275 5297 5272 5286 1,270,118,144 +0.00(+0.00%)
Oct 16, 2005 5275 5297 5272 5286 1,270,118,144 +11.50(+0.22%)
Oct 14, 2005 5265 5294 5246 5275 1,801,451,648 +9.80(+0.19%)
Oct 13, 2005 5342 5342 5256 5265 1,996,070,016 -77.00(-1.44%)
Oct 12, 2005 5381 5381 5342 5342 1,625,387,008 -38.50(-0.72%)
Oct 11, 2005 5374 5404 5374 5381 1,665,110,144 +6.10(+0.11%)
Oct 10, 2005 5362 5396 5362 5375 1,465,743,616 +0.00(+0.00%)
Oct 09, 2005 5362 5396 5362 5375 1,465,743,616 +12.30(+0.23%)
Oct 07, 2005 5372 5394 5356 5362 1,843,669,760 -10.10(-0.19%)
Oct 06, 2005 5428 5428 5358 5372 1,868,849,024 -55.40(-1.02%)
Oct 05, 2005 5494 5494 5428 5428 1,540,418,944 -66.60(-1.21%)
Oct 04, 2005 5502 5502 5475 5494 1,771,180,416 -7.20(-0.13%)
Oct 03, 2005 5478 5515 5475 5502 1,376,837,760 +0.00(+0.00%)
Oct 02, 2005 5478 5515 5475 5502 1,376,837,760 +23.90(+0.44%)
Sep 30, 2005 5478 5506 5463 5478 1,626,935,424 -0.50(-0.01%)
Sep 29, 2005 5495 5508 5467 5478 1,601,795,072 -16.60(-0.30%)
Sep 28, 2005 5447 5495 5447 5495 1,630,222,336 +47.50(+0.87%)
Sep 27, 2005 5453 5471 5443 5447 1,387,118,464 -5.80(-0.11%)
Sep 26, 2005 5414 5457 5414 5453 1,477,216,256 +0.00(+0.00%)
Sep 25, 2005 5414 5457 5414 5453 1,477,216,256 +39.50(+0.73%)
Sep 23, 2005 5386 5417 5384 5414 1,266,263,552 +27.90(+0.52%)
Sep 22, 2005 5370 5396 5354 5386 1,588,318,336 +16.00(+0.30%)
Sep 21, 2005 5416 5416 5370 5370 1,915,927,552 -46.70(-0.86%)
Sep 20, 2005 5430 5447 5411 5416 1,856,249,984 -13.30(-0.24%)
Sep 19, 2005 5408 5436 5388 5430 1,259,576,704 +0.00(+0.00%)
Sep 18, 2005 5408 5436 5388 5430 1,259,576,704 +21.80(+0.40%)
Sep 16, 2005 5384 5419 5375 5408 2,138,386,432 +24.40(+0.45%)
Sep 15, 2005 5347 5387 5342 5384 1,675,170,944 +36.10(+0.68%)
Sep 14, 2005 5338 5350 5327 5347 1,233,555,968 +9.40(+0.18%)
Sep 13, 2005 5375 5378 5329 5338 1,345,279,104 -37.10(-0.69%)
Sep 12, 2005 5359 5381 5359 5375 1,160,583,552 +0.00(+0.00%)
Sep 11, 2005 5359 5381 5359 5375 1,160,583,552 +15.80(+0.29%)
Sep 09, 2005 5341 5362 5340 5359 1,045,394,816 +18.50(+0.35%)
Sep 08, 2005 5366 5366 5338 5341 1,266,449,152 -25.10(-0.47%)
Sep 07, 2005 5359 5376 5358 5366 1,370,681,088 +6.70(+0.13%)
Sep 06, 2005 5338 5367 5338 5359 1,495,537,408 +21.40(+0.40%)
Sep 05, 2005 5327 5342 5321 5338 1,065,216,896 +0.00(+0.00%)
Sep 04, 2005 5327 5342 5321 5338 1,065,216,896 +10.90(+0.20%)
Sep 02, 2005 5328 5338 5320 5327 1,631,847,040 -1.60(-0.03%)
Sep 01, 2005 5297 5342 5297 5328 1,511,708,288 +31.60(+0.60%)
Aug 31, 2005 5256 5300 5256 5297 1,359,184,000 +41.10(+0.78%)
Aug 30, 2005 5228 5270 5228 5256 1,102,366,720 +27.70(+0.53%)
Aug 29, 2005 5228 5228 5228 5228 0 +0.00(+0.00%)
Aug 28, 2005 5228 5228 5228 5228 0 +0.00(+0.00%)
Aug 26, 2005 5256 5282 5228 5228 928,137,280 -27.60(-0.53%)
Aug 25, 2005 5275 5275 5249 5256 1,083,651,072 -19.50(-0.37%)
Aug 24, 2005 5300 5300 5270 5275 1,371,948,800 -25.00(-0.47%)
Aug 23, 2005 5318 5318 5295 5300 1,113,586,944 -18.20(-0.34%)
Aug 22, 2005 5313 5330 5313 5318 998,728,320 +0.00(+0.00%)
Aug 21, 2005 5313 5330 5313 5318 998,728,320 +5.80(+0.11%)
Aug 19, 2005 5269 5313 5269 5313 1,251,718,272 +43.30(+0.82%)
Aug 18, 2005 5293 5305 5264 5269 1,421,739,648 -23.40(-0.44%)
Aug 17, 2005 5322 5322 5284 5293 1,841,680,384 -29.70(-0.56%)
Aug 16, 2005 5344 5359 5316 5322 1,545,108,224 -21.80(-0.41%)
Aug 15, 2005 5346 5368 5339 5344 1,164,129,408 +0.00(+0.00%)
Aug 14, 2005 5346 5368 5339 5344 1,164,129,408 -1.60(-0.03%)
Aug 12, 2005 5359 5374 5344 5346 1,177,062,144 -12.80(-0.24%)
Aug 11, 2005 5378 5380 5355 5359 1,307,330,432 -18.90(-0.35%)
Aug 10, 2005 5364 5386 5351 5378 1,400,061,952 +13.80(+0.26%)
Aug 09, 2005 5344 5364 5343 5364 1,352,824,832 +19.40(+0.36%)
Aug 08, 2005 5315 5351 5315 5344 1,018,078,528 +0.00(+0.00%)
Aug 07, 2005 5315 5351 5315 5344 1,018,078,528 +29.50(+0.56%)
Aug 05, 2005 5316 5342 5307 5315 1,422,469,376 -0.70(-0.01%)
Aug 04, 2005 5332 5335 5300 5316 1,554,852,864 -16.80(-0.32%)
Aug 03, 2005 5328 5332 5304 5332 1,671,199,104 +4.80(+0.09%)
Aug 02, 2005 5291 5331 5291 5328 1,378,560,000 +36.60(+0.69%)
Aug 01, 2005 5282 5303 5282 5291 1,083,613,056 +0.00(+0.00%)
Jul 31, 2005 5282 5303 5282 5291 1,083,613,056 +8.60(+0.16%)
Jul 29, 2005 5270 5309 5270 5282 1,714,755,584 +12.00(+0.23%)
Jul 28, 2005 5264 5282 5262 5270 1,836,908,032 +6.70(+0.13%)
Jul 27, 2005 5256 5275 5254 5264 2,143,198,464 +7.40(+0.14%)
Jul 26, 2005 5271 5279 5254 5256 1,526,312,192 -14.50(-0.28%)
Jul 25, 2005 5242 5274 5242 5271 1,317,798,272 +0.00(+0.00%)
Jul 24, 2005 5242 5274 5242 5271 1,317,798,272 +28.90(+0.55%)
Jul 22, 2005 5222 5245 5203 5242 1,360,092,160 +20.20(+0.39%)
Jul 21, 2005 5215 5256 5180 5222 1,614,879,872 +6.40(+0.12%)
Jul 20, 2005 5202 5250 5194 5215 1,911,491,200 +13.60(+0.26%)
Jul 19, 2005 5214 5231 5191 5202 1,911,988,224 -12.60(-0.24%)
Jul 18, 2005 5231 5258 5212 5214 2,032,949,376 +0.00(+0.00%)
Jul 17, 2005 5231 5258 5212 5214 2,032,949,376 -16.70(-0.32%)
Jul 15, 2005 5260 5262 5223 5231 2,063,712,768 -28.80(-0.55%)
Jul 14, 2005 5246 5284 5246 5260 1,856,601,600 +13.80(+0.26%)
Jul 13, 2005 5217 5252 5217 5246 1,718,199,808 +28.70(+0.55%)
Jul 12, 2005 5242 5249 5216 5217 1,652,493,568 -25.20(-0.48%)
Jul 11, 2005 5232 5258 5232 5242 1,395,623,936 +0.00(+0.00%)
Jul 10, 2005 5232 5258 5232 5242 1,395,623,936 +10.20(+0.19%)
Jul 08, 2005 5158 5232 5158 5232 1,406,848,512 +73.90(+1.43%)
Jul 07, 2005 5230 5230 5022 5158 2,145,991,552 -71.30(-1.36%)
Jul 06, 2005 5190 5238 5190 5230 2,145,403,136 +39.50(+0.76%)
Jul 05, 2005 5184 5194 5174 5190 1,537,376,256 +5.80(+0.11%)
Jul 04, 2005 5161 5189 5161 5184 1,097,188,992 +0.00(+0.00%)
Jul 03, 2005 5161 5189 5161 5184 1,097,188,992 +23.30(+0.45%)
Jul 01, 2005 5113 5163 5107 5161 1,524,998,016 +47.80(+0.93%)
Jun 30, 2005 5109 5138 5097 5113 1,860,970,752 +4.10(+0.08%)
Jun 29, 2005 5090 5120 5090 5109 1,719,746,432 +18.70(+0.37%)
Jun 28, 2005 5044 5090 5044 5090 1,778,302,464 +46.90(+0.93%)
Jun 27, 2005 5079 5079 5037 5044 1,506,224,896 +0.00(+0.00%)
Jun 26, 2005 5079 5079 5037 5044 1,506,224,896 -35.50(-0.70%)
Jun 24, 2005 5114 5114 5069 5079 1,373,264,128 -35.40(-0.69%)
Jun 23, 2005 5099 5122 5099 5114 1,797,104,384 +15.10(+0.30%)
Jun 22, 2005 5082 5110 5077 5099 1,466,616,832 +17.20(+0.34%)
Jun 21, 2005 5072 5091 5072 5082 1,270,885,248 +10.10(+0.20%)
Jun 20, 2005 5078 5078 5058 5072 1,148,475,008 +0.00(+0.00%)
Jun 19, 2005 5078 5078 5058 5072 1,148,475,008 -5.60(-0.11%)
Jun 17, 2005 5045 5098 5045 5078 2,082,942,464 +32.60(+0.65%)
Jun 16, 2005 5020 5046 5020 5045 1,523,278,464 +25.50(+0.51%)
Jun 15, 2005 5047 5061 5013 5020 1,605,425,792 -27.30(-0.54%)
Jun 14, 2005 5050 5054 5038 5047 1,378,129,280 -3.60(-0.07%)
Jun 13, 2005 5030 5051 5026 5050 1,245,385,600 +0.00(+0.00%)
Jun 12, 2005 5030 5051 5026 5050 1,245,385,600 +20.00(+0.40%)
Jun 10, 2005 5009 5047 5009 5030 1,475,646,208 +21.20(+0.42%)
Jun 09, 2005 5004 5010 4984 5009 1,418,404,608 +5.50(+0.11%)
Jun 08, 2005 5025 5025 4995 5004 1,459,550,848 -21.60(-0.43%)
Jun 07, 2005 4980 5028 4980 5025 1,523,410,176 +44.90(+0.90%)
Jun 06, 2005 4999 5007 4976 4980 1,029,262,080 +0.00(+0.00%)
Jun 05, 2005 4999 5007 4976 4980 1,029,262,080 -19.00(-0.38%)
Jun 03, 2005 5005 5017 4987 4999 1,316,673,536 -5.60(-0.11%)
Jun 02, 2005 5011 5015 4996 5005 1,509,258,752 -6.00(-0.12%)
Jun 01, 2005 4964 5011 4964 5011 1,520,426,496 +47.00(+0.95%)
May 31, 2005 4986 5000 4964 4964 1,439,093,632 -22.30(-0.45%)
May 30, 2005 4986 4986 4986 4986 0 +0.00(+0.00%)
May 29, 2005 4986 4986 4986 4986 0 +0.00(+0.00%)
May 27, 2005 4995 5002 4977 4986 1,327,595,264 -8.60(-0.17%)
May 26, 2005 4972 5004 4957 4995 1,957,526,784 +23.40(+0.47%)
May 25, 2005 4982 4984 4964 4972 1,643,674,624 -11.00(-0.22%)
May 24, 2005 4990 4990 4974 4982 1,767,092,608 -7.30(-0.15%)
May 23, 2005 4972 4992 4972 4990 1,148,623,360 +0.00(+0.00%)
May 22, 2005 4972 4992 4972 4990 1,148,623,360 +18.00(+0.36%)
May 20, 2005 4963 4981 4963 4972 1,605,254,656 +9.10(+0.18%)
May 19, 2005 4949 4973 4949 4963 2,102,727,424 +13.30(+0.27%)
May 18, 2005 4898 4957 4898 4949 1,767,108,864 +50.90(+1.04%)
May 17, 2005 4884 4902 4881 4898 1,431,908,096 +14.30(+0.29%)
May 16, 2005 4886 4888 4869 4884 1,103,191,040 +0.00(+0.00%)
May 15, 2005 4886 4888 4869 4884 1,103,191,040 -2.30(-0.05%)
May 13, 2005 4893 4893 4854 4886 1,628,890,112 -6.80(-0.14%)
May 12, 2005 4875 4910 4875 4893 1,507,911,040 +17.90(+0.37%)
May 11, 2005 4892 4897 4868 4875 1,529,863,552 -17.00(-0.35%)
May 10, 2005 4910 4929 4880 4892 1,611,329,664 -17.90(-0.36%)
May 09, 2005 4919 4929 4895 4910 1,338,782,464 +0.00(+0.00%)
May 08, 2005 4919 4929 4895 4910 1,338,782,464 -8.60(-0.17%)
May 06, 2005 4902 4925 4898 4919 1,277,967,232 +16.60(+0.34%)
May 05, 2005 4882 4918 4882 4902 1,326,657,152 +19.80(+0.41%)
May 04, 2005 4861 4882 4848 4882 1,642,389,632 +21.20(+0.44%)
May 03, 2005 4802 4863 4802 4861 1,677,844,352 +59.60(+1.24%)
May 02, 2005 4802 4802 4802 4802 0 +0.00(+0.00%)
May 01, 2005 4802 4802 4802 4802 0 +0.00(+0.00%)
Apr 29, 2005 4790 4824 4774 4802 1,597,028,224 +11.50(+0.24%)
Apr 28, 2005 4789 4821 4776 4790 1,962,760,576 +0.80(+0.02%)
Apr 27, 2005 4846 4846 4781 4789 1,816,257,152 -56.10(-1.16%)
Apr 26, 2005 4865 4880 4832 4846 1,464,104,576 -19.40(-0.40%)
Apr 25, 2005 4849 4868 4841 4865 1,118,656,640 +0.00(+0.00%)
Apr 24, 2005 4849 4868 4841 4865 1,118,656,640 +15.60(+0.32%)
Apr 22, 2005 4820 4859 4820 4849 1,176,245,760 +29.70(+0.62%)
Apr 21, 2005 4822 4839 4806 4820 1,608,916,992 -2.40(-0.05%)
Apr 20, 2005 4856 4874 4818 4822 1,638,336,384 -33.60(-0.69%)
Apr 19, 2005 4827 4863 4827 4856 1,521,697,024 +28.50(+0.59%)
Apr 18, 2005 4892 4892 4795 4827 1,851,228,416 +0.00(+0.00%)
Apr 17, 2005 4892 4892 4795 4827 1,851,228,416 -64.50(-1.32%)
Apr 15, 2005 4945 4945 4892 4892 1,686,702,848 -53.80(-1.09%)
Apr 14, 2005 4961 4961 4937 4945 1,600,781,952 -15.40(-0.31%)
Apr 13, 2005 4946 4974 4946 4961 1,386,459,776 +14.60(+0.30%)
Apr 12, 2005 4973 4974 4941 4946 1,342,085,248 -27.10(-0.54%)
Apr 11, 2005 4984 4984 4964 4973 1,155,338,240 +0.00(+0.00%)
Apr 10, 2005 4984 4984 4964 4973 1,155,338,240 -10.40(-0.21%)
Apr 08, 2005 4977 4994 4975 4984 1,402,982,400 +6.70(+0.13%)
Apr 07, 2005 4947 4984 4947 4977 1,686,661,760 +29.60(+0.60%)
Apr 06, 2005 4943 4954 4937 4947 1,619,842,688 +4.50(+0.09%)
Apr 05, 2005 4897 4944 4897 4943 1,891,465,600 +46.20(+0.94%)
Apr 04, 2005 4914 4923 4877 4897 1,293,784,960 +0.00(+0.00%)
Apr 03, 2005 4914 4923 4877 4897 1,293,784,960 -17.30(-0.35%)
Apr 02, 2005 4894 4942 4894 4914 1,732,700,032 +19.60(+0.40%)
Apr 01, 2005 4901 4934 4894 4894 1,718,364,416 -6.30(-0.13%)
Mar 31, 2005 4919 4919 4886 4901 1,569,511,168 -18.30(-0.37%)
Mar 30, 2005 4922 4924 4893 4919 1,504,207,360 -3.50(-0.07%)
Mar 29, 2005 4922 4922 4922 4922 0 +0.00(+0.00%)
Mar 28, 2005 4922 4922 4922 4922 0 +0.00(+0.00%)
Mar 26, 2005 4922 4922 4922 4922 0 +0.00(+0.00%)
Mar 25, 2005 4910 4934 4904 4922 1,824,076,544 +12.10(+0.25%)
Mar 24, 2005 4937 4937 4887 4910 1,945,899,648 -26.90(-0.54%)
Mar 23, 2005 4934 4947 4908 4937 1,946,015,360 +3.80(+0.08%)
Mar 22, 2005 4923 4952 4923 4934 1,564,295,040 +0.00(+0.00%)
Mar 21, 2005 4923 4952 4923 4934 1,564,295,040 +10.20(+0.21%)
Mar 19, 2005 4922 4948 4922 4923 1,947,698,816 +1.20(+0.02%)
Mar 18, 2005 4938 4953 4920 4922 1,923,444,352 -15.50(-0.31%)
Mar 17, 2005 5000 5000 4928 4938 1,738,229,248 -62.60(-1.25%)
Mar 16, 2005 4975 5006 4975 5000 1,422,323,840 +25.20(+0.51%)
Mar 15, 2005 4982 4995 4948 4975 1,336,157,952 +0.00(+0.00%)
Mar 14, 2005 4982 4995 4948 4975 1,336,157,952 -7.10(-0.14%)
Mar 12, 2005 4962 4992 4962 4982 1,556,807,680 +20.00(+0.40%)
Mar 11, 2005 4996 4996 4957 4962 1,697,801,984 -34.00(-0.68%)
Mar 10, 2005 5011 5039 4993 4996 1,860,240,768 -14.80(-0.30%)
Mar 09, 2005 5027 5030 5002 5011 1,480,920,320 -16.30(-0.32%)
Mar 08, 2005 5036 5041 5014 5027 1,149,090,560 +0.00(+0.00%)
Mar 07, 2005 5036 5041 5014 5027 1,149,090,560 -9.10(-0.18%)
Mar 05, 2005 5015 5042 5012 5036 1,488,538,368 +21.50(+0.43%)
Mar 04, 2005 4993 5024 4993 5015 1,551,443,200 +22.00(+0.44%)
Mar 03, 2005 5000 5001 4966 4993 1,717,154,432 -7.70(-0.15%)
Mar 02, 2005 4968 5005 4967 5000 1,797,019,136 +32.00(+0.64%)
Mar 01, 2005 5007 5030 4968 4968 1,811,915,264 +0.00(+0.00%)
Feb 28, 2005 5007 5030 4968 4968 1,811,915,264 -38.30(-0.76%)
Feb 26, 2005 4972 5011 4972 5007 1,561,726,848 +34.70(+0.70%)
Feb 25, 2005 4988 5002 4972 4972 1,704,490,752 -16.40(-0.33%)
Feb 24, 2005 5033 5033 4971 4988 1,878,485,632 -44.40(-0.88%)
Feb 23, 2005 5061 5063 5013 5033 1,788,686,848 -27.90(-0.55%)
Feb 22, 2005 5057 5078 5048 5061 1,124,769,152 +0.00(+0.00%)
Feb 21, 2005 5057 5078 5048 5061 1,124,769,152 +3.60(+0.07%)
Feb 19, 2005 5057 5066 5046 5057 1,807,130,240 -0.20(-0.00%)
Feb 18, 2005 5053 5078 5052 5057 1,572,721,152 +4.20(+0.08%)
Feb 17, 2005 5059 5060 5036 5053 1,597,248,896 -5.70(-0.11%)
Feb 16, 2005 5042 5066 5036 5059 1,382,880,768 +17.10(+0.34%)
Feb 15, 2005 5044 5050 5030 5042 1,161,455,744 +0.00(+0.00%)
Feb 14, 2005 5044 5050 5030 5042 1,161,455,744 -2.40(-0.05%)
Feb 12, 2005 5000 5045 5000 5044 1,725,310,592 +44.20(+0.88%)
Feb 11, 2005 4990 5015 4977 5000 1,676,851,712 +9.60(+0.19%)
Feb 10, 2005 4996 5003 4974 4990 1,669,911,168 -5.10(-0.10%)
Feb 09, 2005 4980 4996 4969 4996 1,718,790,784 +15.70(+0.32%)
Feb 08, 2005 4942 4983 4942 4980 1,563,820,544 +0.00(+0.00%)
Feb 07, 2005 4942 4983 4942 4980 1,563,820,544 +38.30(+0.78%)
Feb 05, 2005 4908 4947 4908 4942 1,813,268,352 +33.20(+0.68%)
Feb 04, 2005 4916 4924 4898 4908 1,934,906,240 -7.90(-0.16%)
Feb 03, 2005 4906 4919 4898 4916 1,738,923,776 +10.00(+0.20%)
Feb 02, 2005 4852 4906 4852 4906 1,771,418,752 +53.90(+1.11%)
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.