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, 2009 4190 4228 4125 4150 1,496,062,720 -40.50(-0.97%)
Jan 30, 2009 4295 4295 4148 4190 1,387,667,200 -105.10(-2.45%)
Jan 29, 2009 4194 4318 4194 4295 1,714,540,416 +100.80(+2.40%)
Jan 28, 2009 4209 4211 4131 4194 1,264,648,448 -14.60(-0.35%)
Jan 27, 2009 4052 4225 4039 4209 1,524,347,776 +0.00(+0.00%)
Jan 26, 2009 4052 4225 4039 4209 1,524,347,776 +156.50(+3.86%)
Jan 24, 2009 4052 4071 3957 4052 1,508,583,552 +0.30(+0.01%)
Jan 23, 2009 4060 4154 4046 4052 1,614,858,880 -7.70(-0.19%)
Jan 22, 2009 4091 4113 4001 4060 2,068,435,584 -31.50(-0.77%)
Jan 21, 2009 4108 4184 4061 4091 2,078,463,744 -17.10(-0.42%)
Jan 20, 2009 4147 4252 4032 4108 1,879,365,248 +0.00(+0.00%)
Jan 19, 2009 4147 4252 4032 4108 1,879,365,248 -38.60(-0.93%)
Jan 17, 2009 4121 4252 4121 4147 1,380,947,456 +26.00(+0.63%)
Jan 16, 2009 4181 4199 4091 4121 1,247,030,272 -59.50(-1.42%)
Jan 15, 2009 4399 4426 4115 4181 1,309,107,200 -218.60(-4.97%)
Jan 14, 2009 4426 4426 4321 4399 928,428,992 -27.00(-0.61%)
Jan 13, 2009 4448 4471 4402 4426 785,473,920 +0.00(+0.00%)
Jan 12, 2009 4448 4471 4402 4426 785,473,920 -22.30(-0.50%)
Jan 10, 2009 4505 4535 4432 4448 979,530,112 -56.90(-1.26%)
Jan 09, 2009 4508 4515 4410 4505 923,008,000 -2.10(-0.05%)
Jan 08, 2009 4639 4639 4478 4508 1,059,568,384 -131.40(-2.83%)
Jan 07, 2009 4580 4676 4562 4639 1,036,086,016 +59.30(+1.29%)
Jan 06, 2009 4562 4618 4521 4580 836,676,096 +0.00(+0.00%)
Jan 05, 2009 4562 4618 4521 4580 836,676,096 +17.80(+0.39%)
Jan 03, 2009 4434 4562 4430 4562 407,295,488 +127.60(+2.88%)
Jan 02, 2009 4434 4434 4434 4434 0 +0.00(+0.00%)
Jan 01, 2009 4393 4456 4393 4434 241,902,208 +41.50(+0.94%)
Dec 31, 2008 4319 4406 4319 4393 430,343,904 +73.30(+1.70%)
Dec 30, 2008 4217 4326 4217 4319 441,106,816 +0.00(+0.00%)
Dec 29, 2008 4217 4326 4217 4319 441,106,816 +102.80(+2.44%)
Dec 27, 2008 4217 4217 4217 4217 0 +0.00(+0.00%)
Dec 26, 2008 4217 4217 4217 4217 0 +0.00(+0.00%)
Dec 25, 2008 4256 4256 4205 4217 158,371,008 -39.40(-0.93%)
Dec 24, 2008 4249 4307 4244 4256 607,289,600 +6.80(+0.16%)
Dec 23, 2008 4287 4305 4220 4249 767,254,400 +0.00(+0.00%)
Dec 22, 2008 4287 4305 4220 4249 767,254,400 -37.70(-0.88%)
Dec 20, 2008 4331 4331 4201 4287 1,576,532,224 -43.80(-1.01%)
Dec 19, 2008 4324 4353 4283 4331 1,089,176,064 +6.50(+0.15%)
Dec 18, 2008 4309 4341 4231 4324 1,135,986,176 +15.10(+0.35%)
Dec 17, 2008 4278 4330 4246 4309 929,308,928 +31.50(+0.74%)
Dec 16, 2008 4280 4341 4239 4278 871,526,208 +0.00(+0.00%)
Dec 15, 2008 4280 4341 4239 4278 871,526,208 -2.80(-0.07%)
Dec 13, 2008 4389 4389 4202 4280 1,101,084,672 -108.30(-2.47%)
Dec 12, 2008 4367 4430 4308 4389 1,054,034,624 +21.40(+0.49%)
Dec 11, 2008 4381 4407 4330 4367 1,097,104,640 -14.00(-0.32%)
Dec 10, 2008 4300 4413 4233 4381 1,106,828,672 +81.20(+1.89%)
Dec 09, 2008 4049 4318 4049 4300 1,243,254,656 +0.00(+0.00%)
Dec 08, 2008 4049 4318 4049 4300 1,243,254,656 +250.70(+6.19%)
Dec 06, 2008 4164 4164 4002 4049 1,116,563,072 -114.20(-2.74%)
Dec 05, 2008 4170 4261 4090 4164 1,270,801,152 -6.40(-0.15%)
Dec 04, 2008 4123 4191 4042 4170 1,201,073,152 +47.10(+1.14%)
Dec 03, 2008 4066 4137 3973 4123 1,586,775,936 +57.40(+1.41%)
Dec 02, 2008 4288 4288 4038 4066 1,041,732,416 +0.00(+0.00%)
Dec 01, 2008 4288 4288 4038 4066 1,041,732,416 -222.50(-5.19%)
Nov 29, 2008 4226 4288 4192 4288 941,523,520 +61.90(+1.46%)
Nov 28, 2008 4153 4242 4153 4226 781,558,080 +73.40(+1.77%)
Nov 27, 2008 4171 4199 4051 4153 1,167,340,672 -18.60(-0.45%)
Nov 26, 2008 4153 4268 4069 4171 1,901,669,632 +18.30(+0.44%)
Nov 25, 2008 3781 4153 3781 4153 1,635,116,928 +0.00(+0.00%)
Nov 24, 2008 3781 4153 3781 4153 1,635,116,928 +372.00(+9.84%)
Nov 22, 2008 3875 3947 3734 3781 1,618,276,864 -94.00(-2.43%)
Nov 21, 2008 4006 4006 3812 3875 1,571,801,856 -130.70(-3.26%)
Nov 20, 2008 4209 4213 3999 4006 1,387,899,648 -202.90(-4.82%)
Nov 19, 2008 4132 4209 4033 4209 1,316,071,936 +76.40(+1.85%)
Nov 18, 2008 4233 4236 4111 4132 1,089,892,864 +0.00(+0.00%)
Nov 17, 2008 4233 4236 4111 4132 1,089,892,864 -100.80(-2.38%)
Nov 15, 2008 4169 4342 4169 4233 1,228,154,112 +63.80(+1.53%)
Nov 14, 2008 4182 4199 4080 4169 1,418,693,120 -12.80(-0.31%)
Nov 13, 2008 4247 4333 4134 4182 1,441,079,424 -64.70(-1.52%)
Nov 12, 2008 4404 4404 4232 4247 1,320,599,808 -157.20(-3.57%)
Nov 11, 2008 4365 4525 4365 4404 1,094,586,624 +0.00(+0.00%)
Nov 10, 2008 4365 4525 4365 4404 1,094,586,624 +38.90(+0.89%)
Nov 08, 2008 4272 4408 4264 4365 1,296,013,952 +92.60(+2.17%)
Nov 07, 2008 4531 4531 4260 4272 1,680,698,752 -258.30(-5.70%)
Nov 06, 2008 4640 4640 4496 4531 1,154,229,376 -108.80(-2.35%)
Nov 05, 2008 4443 4640 4404 4640 1,491,548,416 +196.20(+4.42%)
Nov 04, 2008 4377 4443 4348 4443 1,234,386,560 +0.00(+0.00%)
Nov 03, 2008 4377 4443 4348 4443 1,234,386,560 +66.00(+1.51%)
Oct 31, 2008 4292 4384 4195 4377 1,679,929,216 +85.60(+1.99%)
Oct 30, 2008 4242 4352 4200 4292 1,362,674,816 +49.20(+1.16%)
Oct 29, 2008 3926 4242 3926 4242 1,667,125,888 +316.10(+8.05%)
Oct 28, 2008 3853 4034 3848 3926 1,592,948,480 +73.80(+1.92%)
Oct 27, 2008 3883 3912 3665 3853 1,399,046,912 +0.00(+0.00%)
Oct 26, 2008 3883 3912 3665 3853 1,399,046,912 -30.80(-0.79%)
Oct 24, 2008 4088 4088 3715 3883 1,831,994,368 -204.40(-5.00%)
Oct 23, 2008 4041 4108 3928 4088 1,459,891,456 +46.90(+1.16%)
Oct 22, 2008 4230 4230 4032 4041 1,446,139,776 -188.80(-4.46%)
Oct 21, 2008 4283 4348 4212 4230 1,277,220,480 -53.00(-1.24%)
Oct 20, 2008 4063 4283 4063 4283 1,455,709,952 +0.00(+0.00%)
Oct 19, 2008 4063 4283 4063 4283 1,455,709,952 +219.70(+5.41%)
Oct 17, 2008 3861 4078 3861 4063 1,843,477,248 +201.60(+5.22%)
Oct 16, 2008 4080 4080 3808 3861 1,996,479,616 -218.20(-5.35%)
Oct 15, 2008 4394 4394 4052 4080 1,647,590,144 -314.60(-7.16%)
Oct 14, 2008 4257 4534 4257 4394 2,146,346,240 +137.30(+3.23%)
Oct 13, 2008 3932 4257 3932 4257 2,075,277,184 +0.00(+0.00%)
Oct 12, 2008 3932 4257 3932 4257 2,075,277,184 +324.80(+8.26%)
Oct 10, 2008 4314 4314 3874 3932 2,146,498,944 -381.70(-8.85%)
Oct 09, 2008 4367 4512 4274 4314 1,899,237,632 -52.90(-1.21%)
Oct 08, 2008 4605 4654 4245 4367 2,146,613,632 -238.50(-5.18%)
Oct 07, 2008 4589 4745 4518 4605 2,142,946,816 +16.00(+0.35%)
Oct 06, 2008 4980 4980 4550 4589 1,787,422,592 +0.00(+0.00%)
Oct 05, 2008 4980 4980 4550 4589 1,787,422,592 -391.10(-7.85%)
Oct 03, 2008 4870 5004 4832 4980 1,565,085,184 +110.00(+2.26%)
Oct 02, 2008 4960 5052 4862 4870 1,320,100,864 -89.30(-1.80%)
Oct 01, 2008 4902 5012 4892 4960 1,532,944,256 +57.10(+1.16%)
Sep 30, 2008 4819 4953 4671 4902 1,767,073,152 +83.70(+1.74%)
Sep 29, 2008 5088 5088 4819 4819 1,511,330,560 +0.00(+0.00%)
Sep 28, 2008 5088 5088 4819 4819 1,511,330,560 -269.70(-5.30%)
Sep 26, 2008 5197 5197 5057 5088 1,124,378,368 -108.50(-2.09%)
Sep 25, 2008 5096 5212 5061 5197 1,427,808,512 +101.40(+1.99%)
Sep 24, 2008 5136 5167 5087 5096 1,257,289,728 -40.50(-0.79%)
Sep 23, 2008 5236 5236 5076 5136 1,502,159,104 -100.20(-1.91%)
Sep 22, 2008 5311 5339 5236 5236 1,294,511,616 +0.00(+0.00%)
Sep 21, 2008 5311 5339 5236 5236 1,294,511,616 -75.00(-1.41%)
Sep 19, 2008 4880 5351 4857 5311 2,147,442,944 +431.30(+8.84%)
Sep 18, 2008 4912 5016 4861 4880 2,145,521,664 -32.40(-0.66%)
Sep 17, 2008 5026 5124 4903 4912 2,146,561,792 -113.20(-2.25%)
Sep 16, 2008 5204 5204 4961 5026 2,146,099,200 -178.60(-3.43%)
Sep 15, 2008 5417 5417 5125 5204 2,087,491,584 +0.00(+0.00%)
Sep 14, 2008 5417 5417 5125 5204 2,087,491,584 -212.50(-3.92%)
Sep 12, 2008 5318 5417 5318 5417 1,375,294,848 +98.30(+1.85%)
Sep 11, 2008 5366 5378 5258 5318 1,448,797,952 -47.80(-0.89%)
Sep 10, 2008 5416 5420 5328 5366 1,580,677,376 -49.40(-0.91%)
Sep 09, 2008 5446 5525 5387 5416 2,008,764,416 -30.70(-0.56%)
Sep 08, 2008 5241 5448 5241 5446 808,056,576 +0.00(+0.00%)
Sep 07, 2008 5241 5448 5241 5446 808,056,576 +205.60(+3.92%)
Sep 05, 2008 5362 5362 5228 5241 1,653,449,216 -121.40(-2.26%)
Sep 04, 2008 5500 5542 5362 5362 1,422,706,944 -137.60(-2.50%)
Sep 03, 2008 5621 5621 5492 5500 1,257,405,056 -121.00(-2.15%)
Sep 02, 2008 5603 5646 5575 5621 1,346,424,448 +17.90(+0.32%)
Sep 01, 2008 5637 5637 5574 5603 590,551,616 +0.00(+0.00%)
Aug 31, 2008 5637 5637 5574 5603 590,551,616 -33.80(-0.60%)
Aug 29, 2008 5601 5649 5587 5637 1,109,943,040 +35.40(+0.63%)
Aug 28, 2008 5528 5634 5497 5601 1,096,926,464 +73.00(+1.32%)
Aug 27, 2008 5471 5541 5435 5528 879,705,728 +57.50(+1.05%)
Aug 26, 2008 5506 5506 5369 5471 963,907,968 -34.90(-0.63%)
Aug 25, 2008 5506 5506 5506 5506 0 +0.00(+0.00%)
Aug 24, 2008 5506 5506 5506 5506 0 +0.00(+0.00%)
Aug 22, 2008 5370 5506 5368 5506 1,024,330,816 +135.40(+2.52%)
Aug 21, 2008 5372 5408 5311 5370 1,011,026,688 -1.60(-0.03%)
Aug 20, 2008 5320 5384 5320 5372 1,086,011,904 +51.40(+0.97%)
Aug 19, 2008 5450 5450 5317 5320 1,162,376,448 -129.80(-2.38%)
Aug 18, 2008 5455 5499 5425 5450 727,068,416 +0.00(+0.00%)
Aug 17, 2008 5455 5499 5425 5450 727,068,416 -4.60(-0.08%)
Aug 15, 2008 5497 5539 5432 5455 964,805,824 -42.70(-0.78%)
Aug 14, 2008 5449 5540 5446 5498 1,127,815,680 +48.90(+0.90%)
Aug 13, 2008 5534 5534 5437 5449 1,399,163,136 -85.90(-1.55%)
Aug 12, 2008 5542 5569 5491 5534 1,249,922,688 -7.30(-0.13%)
Aug 11, 2008 5489 5542 5478 5542 1,121,815,552 +0.00(+0.00%)
Aug 10, 2008 5489 5542 5478 5542 1,121,815,552 +52.60(+0.96%)
Aug 08, 2008 5478 5507 5411 5489 1,416,347,648 +11.70(+0.21%)
Aug 07, 2008 5486 5539 5451 5478 1,552,156,288 -8.60(-0.16%)
Aug 06, 2008 5454 5499 5440 5486 1,634,412,032 +31.60(+0.58%)
Aug 05, 2008 5320 5454 5300 5454 1,655,153,024 +134.30(+2.52%)
Aug 04, 2008 5355 5415 5310 5320 972,098,304 +0.00(+0.00%)
Aug 03, 2008 5355 5415 5310 5320 972,098,304 -34.50(-0.64%)
Aug 01, 2008 5412 5412 5321 5355 1,341,947,008 -57.20(-1.06%)
Jul 31, 2008 5421 5456 5371 5412 1,768,570,752 -8.80(-0.16%)
Jul 30, 2008 5319 5436 5319 5421 1,458,308,352 +101.50(+1.91%)
Jul 29, 2008 5313 5355 5261 5319 1,507,025,664 +6.60(+0.12%)
Jul 28, 2008 5353 5366 5308 5313 1,076,152,448 +0.00(+0.00%)
Jul 27, 2008 5353 5366 5308 5313 1,076,152,448 -40.00(-0.75%)
Jul 25, 2008 5362 5375 5291 5353 1,662,768,640 -9.70(-0.18%)
Jul 24, 2008 5450 5464 5345 5362 1,729,970,816 -87.60(-1.61%)
Jul 23, 2008 5364 5467 5364 5450 2,126,534,016 +85.70(+1.60%)
Jul 22, 2008 5404 5404 5283 5364 1,931,906,432 -40.10(-0.74%)
Jul 21, 2008 5376 5446 5335 5404 1,609,590,016 +0.00(+0.00%)
Jul 20, 2008 5376 5446 5335 5404 1,609,590,016 +27.90(+0.52%)
Jul 18, 2008 5286 5376 5217 5376 2,061,723,648 +90.10(+1.70%)
Jul 17, 2008 5151 5320 5151 5286 2,068,339,456 +135.70(+2.63%)
Jul 16, 2008 5172 5210 5071 5151 2,107,222,400 -21.30(-0.41%)
Jul 15, 2008 5300 5300 5119 5172 2,028,827,136 -128.50(-2.42%)
Jul 14, 2008 5262 5373 5262 5300 1,328,602,624 +0.00(+0.00%)
Jul 13, 2008 5262 5373 5262 5300 1,328,602,624 +38.80(+0.74%)
Jul 11, 2008 5407 5462 5262 5262 1,686,940,416 -145.20(-2.69%)
Jul 10, 2008 5530 5530 5393 5407 1,468,540,928 -122.80(-2.22%)
Jul 09, 2008 5440 5538 5440 5530 1,482,113,536 +89.10(+1.64%)
Jul 08, 2008 5513 5513 5359 5440 1,556,628,992 -72.20(-1.31%)
Jul 07, 2008 5413 5516 5400 5513 1,185,721,344 +0.00(+0.00%)
Jul 06, 2008 5413 5516 5400 5513 1,185,721,344 +99.90(+1.85%)
Jul 04, 2008 5477 5490 5394 5413 964,763,392 -63.80(-1.16%)
Jul 03, 2008 5426 5491 5358 5477 1,778,459,136 +50.30(+0.93%)
Jul 02, 2008 5480 5567 5426 5426 1,775,171,584 -53.60(-0.98%)
Jul 01, 2008 5626 5626 5466 5480 1,766,869,632 -146.00(-2.60%)
Jun 30, 2008 5530 5626 5520 5626 1,411,196,672 +0.00(+0.00%)
Jun 29, 2008 5530 5626 5520 5626 1,411,196,672 +95.90(+1.73%)
Jun 27, 2008 5518 5555 5471 5530 1,672,463,360 +11.80(+0.21%)
Jun 26, 2008 5666 5666 5518 5518 1,603,238,528 -147.90(-2.61%)
Jun 25, 2008 5635 5670 5635 5666 1,527,032,704 +31.40(+0.56%)
Jun 24, 2008 5667 5694 5582 5635 1,606,100,992 -32.50(-0.57%)
Jun 23, 2008 5621 5679 5603 5667 1,288,587,648 +0.00(+0.00%)
Jun 22, 2008 5621 5679 5603 5667 1,288,587,648 +46.40(+0.83%)
Jun 20, 2008 5708 5732 5597 5621 1,691,661,568 -87.60(-1.53%)
Jun 19, 2008 5757 5786 5707 5708 1,438,710,400 -48.50(-0.84%)
Jun 18, 2008 5862 5862 5735 5757 1,316,636,288 -105.00(-1.79%)
Jun 17, 2008 5795 5930 5795 5862 1,313,063,808 +67.30(+1.16%)
Jun 16, 2008 5803 5833 5760 5795 1,256,900,736 +0.00(+0.00%)
Jun 15, 2008 5803 5833 5760 5795 1,256,900,736 -8.20(-0.14%)
Jun 13, 2008 5794 5818 5720 5803 1,353,586,560 +12.30(+0.21%)
Jun 12, 2008 5726 5798 5720 5790 1,871,306,752 +67.20(+1.17%)
Jun 11, 2008 5847 5859 5708 5723 1,940,035,456 -104.00(-1.78%)
Jun 10, 2008 5870 5873 5813 5827 1,327,050,880 -50.30(-0.86%)
Jun 09, 2008 5903 5938 5870 5878 1,309,997,056 +0.00(+0.00%)
Jun 08, 2008 5903 5938 5870 5878 1,309,997,056 -29.20(-0.49%)
Jun 06, 2008 5995 6074 5906 5907 1,377,027,712 -88.50(-1.48%)
Jun 05, 2008 5970 6005 5941 5995 1,435,388,160 +25.20(+0.42%)
Jun 04, 2008 6058 6058 5933 5970 1,609,778,048 -87.60(-1.45%)
Jun 03, 2008 6008 6059 5993 6058 1,331,720,320 +50.10(+0.83%)
Jun 02, 2008 6054 6061 5978 6008 1,276,716,544 +0.00(+0.00%)
Jun 01, 2008 6054 6061 5978 6008 1,276,716,544 -45.90(-0.76%)
May 30, 2008 6068 6112 6045 6054 1,650,279,296 -14.60(-0.24%)
May 29, 2008 6070 6130 6041 6068 1,377,028,992 -1.50(-0.02%)
May 28, 2008 6058 6122 6052 6070 1,344,845,184 +11.10(+0.18%)
May 27, 2008 6087 6142 6049 6058 1,296,141,696 -28.80(-0.47%)
May 26, 2008 6087 6087 6087 6087 0 +0.00(+0.00%)
May 25, 2008 6087 6087 6087 6087 0 +0.00(+0.00%)
May 23, 2008 6182 6183 6087 6087 1,133,052,032 -94.30(-1.53%)
May 22, 2008 6198 6226 6159 6182 1,551,634,944 -16.50(-0.27%)
May 21, 2008 6192 6257 6184 6198 1,354,508,160 +6.50(+0.10%)
May 20, 2008 6376 6376 6192 6192 1,350,917,632 -184.90(-2.90%)
May 19, 2008 6304 6377 6303 6376 1,110,917,248 +0.00(+0.00%)
May 18, 2008 6304 6377 6303 6376 1,110,917,248 +72.20(+1.15%)
May 16, 2008 6252 6349 6252 6304 1,197,060,352 +52.50(+0.84%)
May 15, 2008 6216 6258 6169 6252 1,137,169,792 +35.80(+0.58%)
May 14, 2008 6212 6253 6168 6216 1,161,774,464 +4.10(+0.07%)
May 13, 2008 6221 6268 6142 6212 1,047,796,096 -8.80(-0.14%)
May 12, 2008 6205 6252 6185 6221 678,570,816 +0.00(+0.00%)
May 11, 2008 6205 6252 6185 6221 678,570,816 +16.00(+0.26%)
May 09, 2008 6271 6271 6168 6205 964,963,776 -66.10(-1.05%)
May 08, 2008 6256 6273 6217 6271 1,054,319,872 +9.80(+0.16%)
May 07, 2008 6215 6275 6214 6261 1,036,822,528 +45.70(+0.74%)
May 06, 2008 6216 6234 6156 6215 1,079,620,608 -0.20(-0.00%)
May 05, 2008 6216 6216 6216 6216 0 +0.00(+0.00%)
May 04, 2008 6216 6216 6216 6216 0 +0.00(+0.00%)
May 02, 2008 6087 6224 6087 6216 1,199,047,168 +128.20(+2.11%)
May 01, 2008 6087 6118 6066 6087 579,075,072 +0.00(+0.00%)
Apr 30, 2008 6089 6120 6036 6087 1,156,154,880 -2.10(-0.03%)
Apr 29, 2008 6090 6134 6052 6089 997,915,904 -1.00(-0.02%)
Apr 28, 2008 6091 6134 6084 6090 781,898,496 +0.00(+0.00%)
Apr 27, 2008 6091 6134 6084 6090 781,898,496 -1.00(-0.02%)
Apr 25, 2008 6051 6099 6046 6091 1,147,801,728 +40.70(+0.67%)
Apr 24, 2008 6084 6084 5952 6051 1,145,619,200 -32.90(-0.54%)
Apr 23, 2008 6035 6084 5979 6084 1,353,681,280 +48.90(+0.81%)
Apr 22, 2008 6053 6072 6008 6035 1,035,231,488 -18.30(-0.30%)
Apr 21, 2008 6056 6090 6021 6053 1,173,183,744 +0.00(+0.00%)
Apr 20, 2008 6056 6090 6021 6053 1,173,183,744 -3.60(-0.06%)
Apr 18, 2008 5980 6062 5974 6057 1,420,110,848 +76.20(+1.27%)
Apr 17, 2008 6046 6086 5974 5980 1,341,988,608 -65.80(-1.09%)
Apr 16, 2008 5907 6046 5907 6046 1,274,744,064 +139.30(+2.36%)
Apr 15, 2008 5832 5943 5832 5907 1,265,418,240 +75.30(+1.29%)
Apr 14, 2008 5896 5896 5827 5832 1,071,624,832 +0.00(+0.00%)
Apr 13, 2008 5896 5896 5827 5832 1,071,624,832 -63.90(-1.08%)
Apr 11, 2008 5965 6016 5866 5896 1,228,297,984 -69.60(-1.17%)
Apr 10, 2008 5984 6003 5882 5965 1,231,191,168 -18.80(-0.31%)
Apr 09, 2008 5990 6016 5947 5984 955,804,928 -6.30(-0.11%)
Apr 08, 2008 6015 6015 5942 5990 934,849,024 -24.60(-0.41%)
Apr 07, 2008 5947 6015 5947 6015 946,532,608 +0.00(+0.00%)
Apr 06, 2008 5947 6015 5947 6015 946,532,608 +67.70(+1.14%)
Apr 04, 2008 5891 5948 5888 5947 954,743,488 +55.80(+0.95%)
Apr 03, 2008 5916 5935 5864 5891 1,065,812,928 -24.60(-0.42%)
Apr 02, 2008 5853 5920 5827 5916 1,317,727,744 +63.30(+1.08%)
Apr 01, 2008 5702 5866 5670 5853 1,473,810,560 +150.50(+2.64%)
Mar 31, 2008 5693 5715 5586 5702 1,374,906,112 +0.00(+0.00%)
Mar 30, 2008 5693 5715 5586 5702 1,374,906,112 +9.20(+0.16%)
Mar 28, 2008 5718 5747 5674 5693 1,045,046,080 -24.60(-0.43%)
Mar 27, 2008 5660 5735 5651 5718 1,419,002,880 +57.10(+1.01%)
Mar 26, 2008 5689 5689 5639 5660 1,499,881,472 -28.70(-0.50%)
Mar 25, 2008 5495 5704 5495 5689 1,962,218,752 +193.90(+3.53%)
Mar 24, 2008 5495 5495 5495 5495 0 +0.00(+0.00%)
Mar 23, 2008 5495 5495 5495 5495 0 +0.00(+0.00%)
Mar 21, 2008 5495 5495 5495 5495 0 +0.00(+0.00%)
Mar 20, 2008 5546 5546 5462 5495 2,137,214,848 -50.40(-0.91%)
Mar 19, 2008 5606 5654 5525 5546 2,127,270,784 -60.20(-1.07%)
Mar 18, 2008 5414 5610 5414 5606 1,660,294,656 +191.40(+3.54%)
Mar 17, 2008 5632 5632 5414 5414 2,058,764,160 +0.00(+0.00%)
Mar 16, 2008 5632 5632 5414 5414 2,058,764,160 -217.30(-3.86%)
Mar 14, 2008 5692 5782 5596 5632 1,551,275,008 -60.70(-1.07%)
Mar 13, 2008 5776 5776 5629 5692 1,628,702,336 -84.00(-1.45%)
Mar 12, 2008 5690 5813 5690 5776 1,421,371,520 +86.00(+1.51%)
Mar 11, 2008 5629 5783 5629 5690 1,752,461,568 +61.30(+1.09%)
Mar 10, 2008 5700 5719 5617 5629 1,311,043,968 +0.00(+0.00%)
Mar 09, 2008 5700 5719 5617 5629 1,311,043,968 -70.80(-1.24%)
Mar 08, 2008 5766 5766 5656 5700 1,553,543,808 -66.50(-1.15%)
Mar 07, 2008 5854 5871 5753 5766 1,223,869,696 -87.10(-1.49%)
Mar 06, 2008 5768 5860 5764 5854 1,416,583,680 +85.80(+1.49%)
Mar 05, 2008 5819 5873 5720 5768 1,555,756,544 -50.90(-0.87%)
Mar 04, 2008 5884 5884 5770 5819 1,519,244,288 +0.00(+0.00%)
Mar 03, 2008 5884 5884 5770 5819 1,519,244,288 -65.70(-1.12%)
Mar 01, 2008 5966 5986 5859 5884 1,557,177,344 -81.40(-1.36%)
Feb 29, 2008 6076 6091 5960 5966 1,555,514,752 -110.80(-1.82%)
Feb 28, 2008 6087 6104 5989 6076 1,508,230,016 -10.90(-0.18%)
Feb 27, 2008 6000 6092 5992 6087 1,283,573,248 +87.90(+1.47%)
Feb 26, 2008 5888 6012 5888 6000 1,211,085,056 +0.00(+0.00%)
Feb 25, 2008 5888 6012 5888 6000 1,211,085,056 +111.00(+1.89%)
Feb 23, 2008 5932 5971 5864 5888 1,249,304,448 -43.70(-0.74%)
Feb 22, 2008 5894 6004 5894 5932 1,304,872,448 +38.60(+0.65%)
Feb 21, 2008 5967 5967 5847 5894 1,480,551,936 -73.30(-1.23%)
Feb 20, 2008 5947 6034 5885 5967 1,309,517,440 +20.30(+0.34%)
Feb 19, 2008 5788 5952 5788 5947 927,279,232 +0.00(+0.00%)
Feb 18, 2008 5788 5952 5788 5947 927,279,232 +159.00(+2.75%)
Feb 16, 2008 5879 5915 5764 5788 1,286,214,144 -91.70(-1.56%)
Feb 15, 2008 5880 5938 5859 5879 1,312,840,448 -0.80(-0.01%)
Feb 14, 2008 5910 5915 5815 5880 1,282,472,320 -29.90(-0.51%)
Feb 13, 2008 5708 5910 5708 5910 1,473,528,064 +202.30(+3.54%)
Feb 12, 2008 5784 5790 5682 5708 1,130,377,344 +0.00(+0.00%)
Feb 11, 2008 5784 5790 5682 5708 1,130,377,344 -76.30(-1.32%)
Feb 09, 2008 5724 5805 5703 5784 1,253,695,360 +59.90(+1.05%)
Feb 08, 2008 5875 5875 5709 5724 1,650,914,944 -151.30(-2.58%)
Feb 07, 2008 5868 5893 5816 5875 1,316,366,720 +7.40(+0.13%)
Feb 06, 2008 6026 6026 5853 5868 1,421,468,928 -158.20(-2.63%)
Feb 05, 2008 6029 6071 6000 6026 1,102,822,400 +0.00(+0.00%)
Feb 04, 2008 6029 6071 6000 6026 1,102,822,400 -3.00(-0.05%)
Feb 02, 2008 5880 6045 5880 6029 1,791,033,984 +149.40(+2.54%)
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.