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, 2002 5131 5131 5053 5089 1,587,506,048 -42.10(-0.82%)
Jan 30, 2002 5224 5243 5131 5131 1,440,669,056 -92.20(-1.77%)
Jan 29, 2002 5193 5250 5193 5224 1,162,072,960 +0.00(+0.00%)
Jan 28, 2002 5193 5250 5193 5224 1,162,072,960 +30.50(+0.59%)
Jan 26, 2002 5233 5233 5163 5193 1,005,766,016 -40.00(-0.76%)
Jan 25, 2002 5181 5263 5181 5233 1,542,324,992 +52.40(+1.01%)
Jan 24, 2002 5149 5201 5123 5181 1,350,861,952 +31.50(+0.61%)
Jan 23, 2002 5138 5207 5124 5149 1,282,061,056 +10.70(+0.21%)
Jan 22, 2002 5127 5146 5086 5138 768,790,016 +0.00(+0.00%)
Jan 21, 2002 5127 5146 5086 5138 768,790,016 +11.70(+0.23%)
Jan 19, 2002 5138 5151 5103 5127 1,240,964,992 -11.70(-0.23%)
Jan 18, 2002 5128 5180 5115 5138 1,201,297,024 +10.90(+0.21%)
Jan 17, 2002 5166 5168 5106 5128 1,359,827,968 -38.40(-0.74%)
Jan 16, 2002 5114 5175 5082 5166 1,339,596,032 +52.50(+1.03%)
Jan 15, 2002 5199 5199 5096 5114 992,953,024 +0.00(+0.00%)
Jan 14, 2002 5199 5199 5096 5114 992,953,024 -85.10(-1.64%)
Jan 12, 2002 5191 5230 5172 5199 1,295,964,032 +7.90(+0.15%)
Jan 11, 2002 5228 5228 5178 5191 1,821,096,960 -37.80(-0.72%)
Jan 10, 2002 5250 5250 5201 5228 1,513,884,032 -21.90(-0.42%)
Jan 09, 2002 5294 5307 5239 5250 1,495,694,976 -43.20(-0.82%)
Jan 08, 2002 5324 5354 5278 5294 900,070,016 +0.00(+0.00%)
Jan 07, 2002 5324 5354 5278 5294 900,070,016 -30.20(-0.57%)
Jan 05, 2002 5319 5362 5314 5324 1,097,681,024 +5.00(+0.09%)
Jan 04, 2002 5218 5328 5218 5319 928,236,032 +100.50(+1.93%)
Jan 03, 2002 5217 5262 5195 5218 630,830,016 +0.90(+0.02%)
Jan 02, 2002 5217 5217 5217 5217 0 +0.00(+0.00%)
Jan 01, 2002 5242 5258 5204 5217 91,481,000 +0.00(+0.00%)
Dec 31, 2001 5242 5258 5204 5217 91,481,000 -25.00(-0.48%)
Dec 29, 2001 5213 5244 5196 5242 289,697,984 +29.20(+0.56%)
Dec 28, 2001 5177 5213 5161 5213 289,998,016 +35.80(+0.69%)
Dec 27, 2001 5177 5177 5177 5177 0 +0.00(+0.00%)
Dec 26, 2001 5177 5177 5177 5177 0 +0.00(+0.00%)
Dec 25, 2001 5159 5177 5147 5177 117,580,000 +0.00(+0.00%)
Dec 24, 2001 5159 5177 5147 5177 117,580,000 +18.20(+0.35%)
Dec 22, 2001 5080 5182 5044 5159 864,336,000 +79.00(+1.56%)
Dec 21, 2001 5121 5151 5080 5080 898,667,008 -40.40(-0.79%)
Dec 20, 2001 5151 5158 5091 5121 1,105,863,936 -30.50(-0.59%)
Dec 19, 2001 5136 5182 5125 5151 1,225,958,016 +14.80(+0.29%)
Dec 18, 2001 5061 5151 5038 5136 1,019,516,992 +0.00(+0.00%)
Dec 17, 2001 5061 5151 5038 5136 1,019,516,992 +75.30(+1.49%)
Dec 15, 2001 5075 5092 5032 5061 1,113,600,000 -13.90(-0.27%)
Dec 14, 2001 5120 5134 5036 5075 1,472,305,024 -45.10(-0.88%)
Dec 13, 2001 5161 5182 5106 5120 1,268,128,000 -40.80(-0.79%)
Dec 12, 2001 5185 5194 5144 5161 1,225,762,048 -24.20(-0.47%)
Dec 11, 2001 5265 5276 5172 5185 1,006,896,000 +0.00(+0.00%)
Dec 10, 2001 5265 5276 5172 5185 1,006,896,000 -79.70(-1.51%)
Dec 08, 2001 5370 5389 5259 5265 1,198,311,936 -105.10(-1.96%)
Dec 07, 2001 5334 5411 5327 5370 1,847,408,000 +36.30(+0.68%)
Dec 06, 2001 5212 5338 5212 5334 1,931,316,992 +121.40(+2.33%)
Dec 05, 2001 5165 5219 5165 5212 1,397,360,000 +47.50(+0.92%)
Dec 04, 2001 5204 5204 5152 5165 1,034,110,976 +0.00(+0.00%)
Dec 03, 2001 5204 5204 5152 5165 1,034,110,976 -39.00(-0.75%)
Dec 01, 2001 5208 5217 5146 5204 1,451,021,056 -4.90(-0.09%)
Nov 30, 2001 5205 5213 5152 5208 1,465,659,008 +3.30(+0.06%)
Nov 29, 2001 5266 5283 5182 5205 1,467,339,008 -60.80(-1.15%)
Nov 28, 2001 5302 5332 5233 5266 1,473,590,016 -36.50(-0.69%)
Nov 27, 2001 5293 5346 5273 5302 1,238,333,056 +0.00(+0.00%)
Nov 26, 2001 5293 5346 5273 5302 1,238,333,056 +9.30(+0.18%)
Nov 24, 2001 5346 5358 5221 5293 1,178,173,056 -52.70(-0.99%)
Nov 23, 2001 5314 5363 5314 5346 1,046,406,976 +32.10(+0.60%)
Nov 22, 2001 5299 5368 5272 5314 1,574,416,000 +15.10(+0.28%)
Nov 21, 2001 5338 5344 5284 5299 1,714,781,056 -39.30(-0.74%)
Nov 20, 2001 5291 5383 5286 5338 1,599,202,944 +0.00(+0.00%)
Nov 19, 2001 5291 5383 5286 5338 1,599,202,944 +47.00(+0.89%)
Nov 17, 2001 5238 5314 5226 5291 1,716,306,048 +52.80(+1.01%)
Nov 16, 2001 5241 5297 5193 5238 2,215,706,112 -2.60(-0.05%)
Nov 15, 2001 5277 5366 5214 5241 1,746,555,008 -36.30(-0.69%)
Nov 14, 2001 5146 5284 5146 5277 1,267,480,960 +130.90(+2.54%)
Nov 13, 2001 5244 5252 5065 5146 964,516,992 +0.00(+0.00%)
Nov 12, 2001 5244 5252 5065 5146 964,516,992 -98.00(-1.87%)
Nov 10, 2001 5278 5278 5223 5244 1,163,419,008 -33.90(-0.64%)
Nov 09, 2001 5216 5295 5208 5278 1,786,081,024 +61.80(+1.18%)
Nov 08, 2001 5214 5246 5153 5216 1,354,763,008 +2.20(+0.04%)
Nov 07, 2001 5209 5272 5185 5214 1,627,485,952 +5.00(+0.10%)
Nov 06, 2001 5130 5214 5124 5209 1,018,726,016 +0.00(+0.00%)
Nov 05, 2001 5130 5214 5124 5209 1,018,726,016 +79.60(+1.55%)
Nov 03, 2001 5071 5130 5071 5130 1,126,489,984 +58.30(+1.15%)
Nov 02, 2001 5040 5071 4988 5071 888,660,992 +31.50(+0.63%)
Nov 01, 2001 5004 5101 4955 5040 1,145,383,040 +36.10(+0.72%)
Oct 31, 2001 5086 5086 4977 5004 1,286,300,032 -82.30(-1.62%)
Oct 30, 2001 5189 5189 5083 5086 909,862,016 +0.00(+0.00%)
Oct 29, 2001 5189 5189 5083 5086 909,862,016 -102.80(-1.98%)
Oct 26, 2001 5087 5189 5087 5189 1,162,022,016 +102.10(+2.01%)
Oct 25, 2001 5168 5217 5043 5087 1,303,373,056 -81.00(-1.57%)
Oct 24, 2001 5193 5266 5133 5168 1,636,139,008 -25.70(-0.49%)
Oct 23, 2001 5070 5193 5070 5193 1,444,260,992 +122.90(+2.42%)
Oct 22, 2001 5018 5078 5018 5070 939,318,016 +0.00(+0.00%)
Oct 21, 2001 5018 5078 5018 5070 939,318,016 +52.70(+1.05%)
Oct 19, 2001 5116 5116 5004 5018 1,089,954,048 -98.30(-1.92%)
Oct 18, 2001 5203 5203 5090 5116 1,191,193,984 -87.40(-1.68%)
Oct 17, 2001 5083 5230 5083 5203 1,596,280,064 +120.80(+2.38%)
Oct 16, 2001 5067 5159 5061 5083 1,243,629,952 +15.30(+0.30%)
Oct 15, 2001 5146 5148 5046 5067 844,369,984 +0.00(+0.00%)
Oct 14, 2001 5146 5148 5046 5067 844,369,984 -78.20(-1.52%)
Oct 12, 2001 5165 5188 5081 5146 1,401,111,040 -19.40(-0.38%)
Oct 11, 2001 5153 5280 5137 5165 1,905,414,016 +11.80(+0.23%)
Oct 10, 2001 5010 5153 4978 5153 1,397,064,960 +143.30(+2.86%)
Oct 09, 2001 5033 5079 4997 5010 1,427,100,032 -22.90(-0.46%)
Oct 08, 2001 5036 5051 4903 5033 1,073,657,984 +0.00(+0.00%)
Oct 07, 2001 5036 5051 4903 5033 1,073,657,984 -3.30(-0.07%)
Oct 05, 2001 5016 5083 4962 5036 1,452,211,968 +19.80(+0.39%)
Oct 04, 2001 4882 5034 4882 5016 1,869,885,056 +134.40(+2.75%)
Oct 03, 2001 4832 4885 4758 4882 1,229,374,976 +49.50(+1.02%)
Oct 02, 2001 4786 4833 4731 4832 1,075,324,032 +46.70(+0.98%)
Oct 01, 2001 4903 4903 4768 4786 1,075,373,056 +0.00(+0.00%)
Sep 30, 2001 4903 4903 4768 4786 1,075,373,056 -117.80(-2.40%)
Sep 28, 2001 4764 4920 4764 4903 1,380,514,944 +139.80(+2.93%)
Sep 27, 2001 4696 4764 4651 4764 1,514,930,048 +67.50(+1.44%)
Sep 26, 2001 4663 4715 4607 4696 1,648,585,984 +32.70(+0.70%)
Sep 25, 2001 4614 4680 4515 4663 1,668,566,016 +49.50(+1.07%)
Sep 24, 2001 4434 4616 4434 4614 1,530,732,032 +0.00(+0.00%)
Sep 23, 2001 4434 4616 4434 4614 1,530,732,032 +180.20(+4.06%)
Sep 21, 2001 4557 4557 4220 4434 3,057,936,896 -123.20(-2.70%)
Sep 20, 2001 4722 4744 4524 4557 2,561,207,040 -164.80(-3.49%)
Sep 19, 2001 4849 4874 4697 4722 2,045,485,952 -127.00(-2.62%)
Sep 18, 2001 4899 4899 4772 4849 1,589,851,008 -50.20(-1.02%)
Sep 17, 2001 4756 4899 4670 4899 1,465,161,984 +0.00(+0.00%)
Sep 16, 2001 4756 4899 4670 4899 1,465,161,984 +143.10(+3.01%)
Sep 14, 2001 4944 4970 4743 4756 1,500,844,032 -187.80(-3.80%)
Sep 13, 2001 4882 4947 4848 4944 1,299,366,016 +61.50(+1.26%)
Sep 12, 2001 4746 4882 4652 4882 1,662,121,984 +136.10(+2.87%)
Sep 11, 2001 5034 5129 4746 4746 2,155,681,024 -287.70(-5.72%)
Sep 10, 2001 5070 5070 4896 5034 1,407,757,952 +0.00(+0.00%)
Sep 09, 2001 5070 5070 4896 5034 1,407,757,952 -36.60(-0.72%)
Sep 07, 2001 5204 5207 5068 5070 1,520,467,968 -134.00(-2.57%)
Sep 06, 2001 5316 5333 5190 5204 1,845,607,040 -111.80(-2.10%)
Sep 05, 2001 5380 5380 5307 5316 1,776,194,048 -63.50(-1.18%)
Sep 04, 2001 5312 5380 5291 5380 1,627,623,936 +67.50(+1.27%)
Sep 03, 2001 5345 5367 5278 5312 870,028,032 +0.00(+0.00%)
Sep 02, 2001 5345 5367 5278 5312 870,028,032 -32.90(-0.62%)
Aug 31, 2001 5333 5378 5298 5345 1,431,648,000 +12.30(+0.23%)
Aug 30, 2001 5418 5436 5333 5333 1,646,279,040 -84.90(-1.57%)
Aug 29, 2001 5435 5460 5384 5418 1,025,779,968 -17.10(-0.31%)
Aug 28, 2001 5472 5476 5396 5435 1,030,948,992 -37.20(-0.68%)
Aug 27, 2001 5472 5472 5472 5472 0 +0.00(+0.00%)
Aug 26, 2001 5472 5472 5472 5472 0 +0.00(+0.00%)
Aug 24, 2001 5396 5472 5385 5472 1,047,953,984 +75.40(+1.40%)
Aug 23, 2001 5409 5433 5371 5396 1,000,126,976 -12.20(-0.23%)
Aug 22, 2001 5430 5472 5373 5409 1,180,759,040 -21.60(-0.40%)
Aug 21, 2001 5357 5435 5353 5430 898,392,000 +72.80(+1.36%)
Aug 20, 2001 5342 5372 5287 5358 826,137,984 +0.00(+0.00%)
Aug 19, 2001 5342 5372 5287 5358 826,137,984 +15.40(+0.29%)
Aug 17, 2001 5390 5429 5300 5342 1,207,774,976 -47.70(-0.89%)
Aug 16, 2001 5462 5462 5390 5390 1,236,227,968 -71.80(-1.31%)
Aug 15, 2001 5508 5533 5457 5462 883,580,032 -46.20(-0.84%)
Aug 14, 2001 5431 5526 5431 5508 1,161,977,984 +76.70(+1.41%)
Aug 13, 2001 5427 5465 5411 5431 830,398,976 +0.00(+0.00%)
Aug 12, 2001 5427 5465 5411 5431 830,398,976 +3.90(+0.07%)
Aug 10, 2001 5403 5469 5398 5427 991,974,016 +24.30(+0.45%)
Aug 09, 2001 5476 5476 5377 5403 1,228,884,992 -73.60(-1.34%)
Aug 08, 2001 5537 5537 5434 5476 1,140,377,984 -60.30(-1.09%)
Aug 07, 2001 5526 5547 5448 5537 1,097,056,000 +10.40(+0.19%)
Aug 06, 2001 5548 5561 5516 5526 769,705,984 +0.00(+0.00%)
Aug 05, 2001 5548 5561 5516 5526 769,705,984 -21.20(-0.38%)
Aug 03, 2001 5584 5590 5511 5548 1,103,563,008 -36.90(-0.66%)
Aug 02, 2001 5547 5644 5534 5584 1,658,766,976 +37.60(+0.68%)
Aug 01, 2001 5529 5549 5500 5547 1,041,086,976 +17.80(+0.32%)
Jul 31, 2001 5447 5532 5409 5529 1,231,672,064 +82.40(+1.51%)
Jul 30, 2001 5403 5457 5376 5447 895,832,000 +0.00(+0.00%)
Jul 29, 2001 5403 5457 5376 5447 895,832,000 +43.60(+0.81%)
Jul 27, 2001 5286 5403 5286 5403 1,185,116,032 +117.00(+2.21%)
Jul 26, 2001 5276 5323 5270 5286 1,359,112,960 +10.40(+0.20%)
Jul 25, 2001 5320 5350 5260 5276 1,445,452,032 -44.50(-0.84%)
Jul 24, 2001 5405 5413 5313 5320 1,410,633,984 -85.10(-1.57%)
Jul 23, 2001 5387 5447 5366 5405 1,097,460,992 +0.00(+0.00%)
Jul 22, 2001 5387 5447 5366 5405 1,097,460,992 +18.20(+0.34%)
Jul 20, 2001 5437 5437 5350 5387 1,087,292,032 -50.30(-0.93%)
Jul 19, 2001 5405 5437 5322 5437 1,371,400,960 +32.80(+0.61%)
Jul 18, 2001 5428 5432 5379 5405 1,346,006,016 -23.20(-0.43%)
Jul 17, 2001 5517 5517 5408 5428 1,231,431,936 -89.30(-1.62%)
Jul 16, 2001 5537 5537 5504 5517 719,889,984 +0.00(+0.00%)
Jul 15, 2001 5537 5537 5504 5517 719,889,984 -19.90(-0.36%)
Jul 13, 2001 5482 5544 5440 5537 1,054,387,968 +55.40(+1.01%)
Jul 12, 2001 5392 5498 5392 5482 1,444,934,016 +89.70(+1.66%)
Jul 11, 2001 5468 5468 5380 5392 1,385,918,976 -76.00(-1.39%)
Jul 10, 2001 5469 5509 5461 5468 1,171,634,048 -1.00(-0.02%)
Jul 09, 2001 5479 5488 5420 5469 1,231,940,992 +0.00(+0.00%)
Jul 08, 2001 5479 5488 5420 5469 1,231,940,992 -10.30(-0.19%)
Jul 06, 2001 5550 5550 5444 5479 1,418,545,024 -70.40(-1.27%)
Jul 05, 2001 5600 5601 5510 5550 1,786,448,000 -50.90(-0.91%)
Jul 04, 2001 5640 5644 5588 5600 863,713,984 -39.40(-0.70%)
Jul 03, 2001 5717 5726 5630 5640 1,280,903,040 -76.80(-1.34%)
Jul 02, 2001 5642 5723 5615 5717 1,198,422,016 +0.00(+0.00%)
Jul 01, 2001 5642 5723 5615 5717 1,198,422,016 +74.20(+1.32%)
Jun 29, 2001 5638 5656 5605 5642 1,530,012,032 +4.10(+0.07%)
Jun 28, 2001 5608 5645 5520 5638 1,757,763,968 +30.50(+0.54%)
Jun 27, 2001 5556 5608 5556 5608 1,225,190,016 +52.20(+0.94%)
Jun 26, 2001 5662 5666 5537 5556 1,293,698,944 -106.20(-1.88%)
Jun 25, 2001 5666 5704 5638 5662 1,004,433,984 +0.00(+0.00%)
Jun 24, 2001 5666 5704 5638 5662 1,004,433,984 -3.80(-0.07%)
Jun 22, 2001 5641 5695 5632 5666 1,273,117,952 +24.30(+0.43%)
Jun 21, 2001 5700 5711 5641 5641 1,132,273,024 -58.20(-1.02%)
Jun 20, 2001 5680 5712 5622 5700 1,449,088,000 +19.20(+0.34%)
Jun 19, 2001 5672 5744 5667 5680 1,125,389,056 +8.80(+0.16%)
Jun 18, 2001 5723 5723 5672 5672 1,069,945,024 +0.00(+0.00%)
Jun 17, 2001 5723 5723 5672 5672 1,069,945,024 -51.40(-0.90%)
Jun 15, 2001 5752 5756 5658 5723 1,474,240,000 -29.60(-0.51%)
Jun 14, 2001 5820 5820 5735 5753 1,199,613,056 -67.60(-1.16%)
Jun 13, 2001 5804 5862 5804 5820 1,092,745,984 +16.20(+0.28%)
Jun 12, 2001 5860 5880 5783 5804 1,462,589,056 -56.50(-0.96%)
Jun 11, 2001 5951 5951 5858 5860 1,048,606,016 +0.00(+0.00%)
Jun 10, 2001 5951 5951 5858 5860 1,048,606,016 -90.10(-1.51%)
Jun 08, 2001 5948 5982 5935 5951 1,284,526,976 +2.30(+0.04%)
Jun 07, 2001 5902 5948 5887 5948 1,063,132,032 +46.80(+0.79%)
Jun 06, 2001 5922 5960 5892 5902 1,404,441,984 -21.10(-0.36%)
Jun 05, 2001 5856 5924 5842 5923 1,268,594,944 +66.10(+1.13%)
Jun 04, 2001 5810 5862 5809 5856 1,083,732,992 +0.00(+0.00%)
Jun 03, 2001 5810 5862 5809 5856 1,083,732,992 +46.90(+0.81%)
Jun 01, 2001 5796 5833 5767 5810 1,185,659,008 +13.40(+0.23%)
May 31, 2001 5797 5830 5734 5796 1,368,029,952 -0.70(-0.01%)
May 30, 2001 5864 5864 5789 5797 1,362,278,016 -67.00(-1.14%)
May 29, 2001 5890 5907 5841 5864 1,013,593,024 -25.90(-0.44%)
May 28, 2001 5890 5890 5890 5890 0 +0.00(+0.00%)
May 27, 2001 5890 5890 5890 5890 0 +0.00(+0.00%)
May 25, 2001 5916 5930 5860 5890 901,014,976 -26.10(-0.44%)
May 24, 2001 5897 5950 5889 5916 886,102,016 +18.40(+0.31%)
May 23, 2001 5977 5977 5897 5898 1,066,536,000 -79.10(-1.32%)
May 22, 2001 5942 5994 5937 5977 1,524,011,008 +35.00(+0.59%)
May 21, 2001 5915 5978 5898 5942 912,076,032 +0.00(+0.00%)
May 20, 2001 5915 5978 5898 5942 912,076,032 +26.60(+0.45%)
May 18, 2001 5904 5942 5889 5915 1,052,412,992 +10.40(+0.18%)
May 17, 2001 5884 5968 5884 5905 1,503,362,944 +20.60(+0.35%)
May 16, 2001 5843 5885 5768 5884 1,299,735,040 +41.10(+0.70%)
May 15, 2001 5690 5858 5690 5843 1,101,073,024 +152.40(+2.68%)
May 14, 2001 5897 5897 5690 5690 970,099,008 +0.00(+0.00%)
May 13, 2001 5897 5897 5690 5690 970,099,008 -206.30(-3.50%)
May 11, 2001 5964 5978 5890 5897 1,202,302,976 -67.20(-1.13%)
May 10, 2001 5894 5988 5874 5964 1,458,984,960 +70.30(+1.19%)
May 09, 2001 5886 5905 5827 5894 1,122,030,976 +7.30(+0.12%)
May 08, 2001 5870 5894 5843 5886 1,242,573,056 +16.10(+0.27%)
May 07, 2001 5870 5870 5870 5870 0 +0.00(+0.00%)
May 06, 2001 5870 5870 5870 5870 0 +0.00(+0.00%)
May 04, 2001 5766 5872 5754 5870 1,302,944,000 +104.50(+1.81%)
May 03, 2001 5904 5904 5756 5766 1,833,419,008 -138.40(-2.34%)
May 02, 2001 5928 5964 5896 5904 1,807,250,944 -23.80(-0.40%)
May 01, 2001 5967 5967 5917 5928 820,044,032 -39.00(-0.65%)
Apr 30, 2001 5951 5995 5948 5967 915,480,000 +0.00(+0.00%)
Apr 29, 2001 5951 5995 5948 5967 915,480,000 +15.60(+0.26%)
Apr 27, 2001 5868 5977 5838 5951 1,156,833,024 +83.10(+1.42%)
Apr 26, 2001 5828 5868 5778 5868 1,207,724,032 +40.80(+0.70%)
Apr 25, 2001 5840 5840 5788 5828 1,211,396,992 -12.80(-0.22%)
Apr 24, 2001 5871 5911 5824 5840 1,147,117,952 -31.00(-0.53%)
Apr 23, 2001 5880 5889 5834 5871 1,044,822,976 +0.00(+0.00%)
Apr 22, 2001 5880 5889 5834 5871 1,044,822,976 -8.50(-0.14%)
Apr 20, 2001 5872 5898 5820 5880 1,199,469,952 +8.20(+0.14%)
Apr 19, 2001 5890 5943 5845 5872 1,832,588,032 -18.60(-0.32%)
Apr 18, 2001 5761 5903 5761 5890 1,421,485,952 +129.10(+2.24%)
Apr 17, 2001 5767 5774 5655 5761 1,044,552,000 -5.50(-0.10%)
Apr 16, 2001 5767 5767 5767 5767 0 +0.00(+0.00%)
Apr 15, 2001 5767 5767 5767 5767 0 +0.00(+0.00%)
Apr 13, 2001 5767 5767 5767 5767 0 +0.00(+0.00%)
Apr 12, 2001 5788 5796 5735 5767 859,678,976 -21.50(-0.37%)
Apr 11, 2001 5803 5841 5767 5788 1,508,439,040 -14.90(-0.26%)
Apr 10, 2001 5663 5808 5663 5803 1,475,426,048 +139.70(+2.47%)
Apr 09, 2001 5602 5680 5570 5663 1,008,424,000 +0.00(+0.00%)
Apr 08, 2001 5602 5680 5570 5663 1,008,424,000 +61.80(+1.10%)
Apr 06, 2001 5622 5686 5543 5602 1,039,958,016 -20.30(-0.36%)
Apr 05, 2001 5536 5659 5529 5622 1,326,086,016 +86.10(+1.56%)
Apr 04, 2001 5463 5537 5354 5536 1,444,764,032 +72.60(+1.33%)
Apr 03, 2001 5618 5618 5460 5463 1,230,632,960 -155.40(-2.77%)
Apr 02, 2001 5634 5654 5559 5618 931,435,008 +0.00(+0.00%)
Apr 01, 2001 5634 5654 5559 5618 931,435,008 -15.20(-0.27%)
Mar 31, 2001 5588 5665 5574 5634 1,167,826,048 +45.30(+0.81%)
Mar 30, 2001 5614 5614 5520 5588 1,370,187,008 -25.60(-0.46%)
Mar 29, 2001 5728 5728 5592 5614 1,148,621,952 -114.10(-1.99%)
Mar 28, 2001 5577 5728 5546 5728 1,251,084,032 +151.50(+2.72%)
Mar 27, 2001 5402 5581 5402 5577 1,114,983,936 +0.00(+0.00%)
Mar 26, 2001 5402 5581 5402 5577 1,114,983,936 +174.30(+3.23%)
Mar 24, 2001 5315 5438 5315 5402 1,279,995,008 +87.50(+1.65%)
Mar 23, 2001 5541 5541 5280 5315 1,669,368,960 -225.90(-4.08%)
Mar 22, 2001 5647 5647 5496 5541 1,329,907,968 -106.10(-1.88%)
Mar 21, 2001 5552 5647 5552 5647 1,205,264,000 +95.20(+1.71%)
Mar 20, 2001 5563 5609 5536 5552 1,047,462,016 +0.00(+0.00%)
Mar 19, 2001 5563 5609 5536 5552 1,047,462,016 -11.20(-0.20%)
Mar 17, 2001 5729 5729 5556 5563 1,357,289,984 -166.40(-2.90%)
Mar 16, 2001 5626 5729 5595 5729 1,396,920,064 +103.20(+1.83%)
Mar 15, 2001 5721 5742 5471 5626 1,689,746,944 -94.70(-1.66%)
Mar 14, 2001 5826 5826 5721 5721 1,264,301,056 -105.80(-1.82%)
Mar 13, 2001 5917 5917 5786 5826 954,406,976 +0.00(+0.00%)
Mar 12, 2001 5917 5917 5786 5826 954,406,976 -90.80(-1.53%)
Mar 10, 2001 6003 6003 5909 5917 854,593,024 -85.90(-1.43%)
Mar 09, 2001 6002 6050 5982 6003 1,306,219,008 +1.40(+0.02%)
Mar 08, 2001 6012 6035 5970 6002 1,301,026,944 -10.20(-0.17%)
Mar 07, 2001 5931 6028 5928 6012 1,448,595,968 +80.70(+1.36%)
Mar 06, 2001 5859 5931 5857 5931 948,673,984 +0.00(+0.00%)
Mar 05, 2001 5859 5931 5857 5931 948,673,984 +72.70(+1.24%)
Mar 03, 2001 5909 5924 5830 5859 1,269,277,056 -50.00(-0.85%)
Mar 02, 2001 5918 5949 5868 5909 1,356,359,040 -9.30(-0.16%)
Mar 01, 2001 5941 5997 5902 5918 1,202,258,944 -23.30(-0.39%)
Feb 28, 2001 5917 5975 5907 5941 1,106,443,008 +24.40(+0.41%)
Feb 27, 2001 5944 6004 5914 5917 985,884,992 +0.00(+0.00%)
Feb 26, 2001 5944 6004 5914 5917 985,884,992 -26.90(-0.45%)
Feb 24, 2001 6003 6023 5905 5944 1,073,539,008 -59.40(-0.99%)
Feb 23, 2001 5972 6011 5937 6003 1,270,787,968 +30.70(+0.51%)
Feb 22, 2001 5980 5999 5922 5972 1,311,298,944 -7.70(-0.13%)
Feb 21, 2001 6094 6134 5975 5980 1,048,942,016 -113.90(-1.87%)
Feb 20, 2001 6088 6102 6065 6094 875,081,984 +0.00(+0.00%)
Feb 19, 2001 6088 6102 6065 6094 875,081,984 +5.70(+0.09%)
Feb 17, 2001 6198 6198 6083 6088 1,125,268,992 -109.60(-1.77%)
Feb 16, 2001 6176 6213 6156 6198 1,153,271,040 +21.70(+0.35%)
Feb 15, 2001 6228 6228 6132 6176 1,588,897,024 -52.30(-0.84%)
Feb 14, 2001 6241 6263 6209 6228 1,172,372,992 -12.90(-0.21%)
Feb 13, 2001 6164 6241 6156 6241 986,580,992 +0.00(+0.00%)
Feb 12, 2001 6164 6241 6156 6241 986,580,992 +77.10(+1.25%)
Feb 10, 2001 6206 6214 6153 6164 1,567,587,968 -41.80(-0.67%)
Feb 09, 2001 6226 6266 6203 6206 1,084,610,944 -19.60(-0.31%)
Feb 08, 2001 6293 6293 6197 6226 1,856,199,936 -67.70(-1.08%)
Feb 07, 2001 6269 6307 6263 6293 1,315,785,984 +24.20(+0.39%)
Feb 06, 2001 6256 6281 6237 6269 959,105,984 +0.00(+0.00%)
Feb 05, 2001 6256 6281 6237 6269 959,105,984 +12.80(+0.20%)
Feb 03, 2001 6252 6291 6252 6256 1,065,182,976 +4.60(+0.07%)
Feb 02, 2001 6298 6310 6233 6252 1,227,939,968 -45.70(-0.73%)
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.