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, 2008 5885 5885 5819 5837 1,122,769,536 -47.90(-0.81%)
Jan 30, 2008 5789 5885 5789 5885 1,144,122,496 +96.30(+1.66%)
Jan 29, 2008 5869 5869 5705 5789 1,232,833,280 +0.00(+0.00%)
Jan 28, 2008 5869 5869 5705 5789 1,232,833,280 -80.10(-1.36%)
Jan 26, 2008 5876 5973 5848 5869 1,647,164,544 -6.80(-0.12%)
Jan 25, 2008 5609 5882 5609 5876 2,129,111,168 +266.40(+4.75%)
Jan 24, 2008 5740 5845 5518 5609 2,146,010,368 -130.70(-2.28%)
Jan 23, 2008 5578 5764 5339 5740 2,146,909,952 +161.90(+2.90%)
Jan 22, 2008 5902 5902 5571 5578 2,105,408,768 +0.00(+0.00%)
Jan 21, 2008 5902 5902 5571 5578 2,105,408,768 -323.50(-5.48%)
Jan 19, 2008 5902 6031 5857 5902 2,001,710,336 -0.70(-0.01%)
Jan 18, 2008 5943 6028 5895 5902 1,696,753,152 -40.50(-0.68%)
Jan 17, 2008 6026 6032 5908 5943 1,889,642,368 -82.70(-1.37%)
Jan 16, 2008 6216 6216 6026 6026 1,633,314,560 -190.10(-3.06%)
Jan 15, 2008 6202 6247 6173 6216 1,141,689,600 +0.00(+0.00%)
Jan 14, 2008 6202 6247 6173 6216 1,141,689,600 +13.70(+0.22%)
Jan 12, 2008 6223 6252 6147 6202 1,584,488,960 -20.70(-0.33%)
Jan 11, 2008 6273 6314 6213 6223 1,561,550,464 -50.00(-0.80%)
Jan 10, 2008 6356 6356 6242 6273 1,823,908,864 -83.80(-1.32%)
Jan 09, 2008 6336 6400 6336 6356 1,418,323,072 +20.80(+0.33%)
Jan 08, 2008 6348 6376 6275 6336 1,298,090,752 +0.00(+0.00%)
Jan 07, 2008 6348 6376 6275 6336 1,298,090,752 -12.80(-0.20%)
Jan 05, 2008 6479 6535 6333 6348 1,182,498,560 -130.90(-2.02%)
Jan 04, 2008 6417 6488 6395 6479 932,411,712 +62.70(+0.98%)
Jan 03, 2008 6457 6512 6403 6417 674,073,280 -40.20(-0.62%)
Jan 02, 2008 6457 6457 6457 6457 0 +0.00(+0.00%)
Jan 01, 2008 6477 6480 6433 6457 193,916,496 +0.00(+0.00%)
Dec 31, 2007 6477 6480 6433 6457 193,916,496 -20.00(-0.31%)
Dec 29, 2007 6498 6498 6437 6477 419,742,784 -20.90(-0.32%)
Dec 28, 2007 6479 6505 6468 6498 481,185,216 +18.50(+0.29%)
Dec 27, 2007 6479 6479 6479 6479 0 +0.00(+0.00%)
Dec 26, 2007 6479 6479 6479 6479 0 +0.00(+0.00%)
Dec 25, 2007 6434 6486 6431 6479 145,425,696 +0.00(+0.00%)
Dec 24, 2007 6434 6486 6431 6479 145,425,696 +45.20(+0.70%)
Dec 22, 2007 6346 6452 6346 6434 1,557,130,880 +88.50(+1.39%)
Dec 21, 2007 6284 6368 6284 6346 1,146,322,944 +61.10(+0.97%)
Dec 20, 2007 6279 6319 6252 6284 1,065,834,624 +5.20(+0.08%)
Dec 19, 2007 6278 6344 6254 6279 1,171,365,888 +1.50(+0.02%)
Dec 18, 2007 6397 6397 6264 6278 1,137,995,008 +0.00(+0.00%)
Dec 17, 2007 6397 6397 6264 6278 1,137,995,008 -119.20(-1.86%)
Dec 15, 2007 6364 6426 6337 6397 975,937,280 +32.80(+0.52%)
Dec 14, 2007 6560 6560 6364 6364 1,406,047,744 -195.60(-2.98%)
Dec 13, 2007 6537 6611 6430 6560 1,582,706,048 +22.90(+0.35%)
Dec 12, 2007 6565 6598 6513 6537 969,300,672 -28.50(-0.43%)
Dec 11, 2007 6555 6597 6524 6565 1,022,301,696 +0.00(+0.00%)
Dec 10, 2007 6555 6597 6524 6565 1,022,301,696 +10.50(+0.16%)
Dec 08, 2007 6486 6578 6486 6555 1,102,285,952 +69.30(+1.07%)
Dec 07, 2007 6494 6592 6438 6486 1,518,034,048 -8.20(-0.13%)
Dec 06, 2007 6315 6494 6315 6494 1,330,501,376 +178.60(+2.83%)
Dec 05, 2007 6387 6398 6289 6315 1,207,162,496 -71.40(-1.12%)
Dec 04, 2007 6432 6456 6380 6387 1,170,902,656 +0.00(+0.00%)
Dec 03, 2007 6432 6456 6380 6387 1,170,902,656 -45.90(-0.71%)
Dec 01, 2007 6349 6456 6334 6432 1,613,249,536 +83.40(+1.31%)
Nov 30, 2007 6306 6364 6273 6349 1,407,106,176 +42.90(+0.68%)
Nov 29, 2007 6141 6307 6110 6306 1,556,085,120 +165.50(+2.70%)
Nov 28, 2007 6180 6197 6062 6141 1,521,780,992 -39.80(-0.64%)
Nov 27, 2007 6262 6308 6180 6180 1,213,903,360 +0.00(+0.00%)
Nov 26, 2007 6262 6308 6180 6180 1,213,903,360 -81.60(-1.30%)
Nov 24, 2007 6155 6262 6154 6262 1,164,111,360 +106.80(+1.74%)
Nov 23, 2007 6071 6155 6027 6155 1,057,454,784 +84.40(+1.39%)
Nov 22, 2007 6226 6226 6042 6071 1,450,928,000 -155.60(-2.50%)
Nov 21, 2007 6121 6228 6079 6226 1,670,519,168 +105.70(+1.73%)
Nov 20, 2007 6291 6332 6121 6121 1,375,882,240 +0.00(+0.00%)
Nov 19, 2007 6291 6332 6121 6121 1,375,882,240 -170.40(-2.71%)
Nov 17, 2007 6360 6360 6284 6291 1,354,551,424 -68.40(-1.08%)
Nov 16, 2007 6432 6465 6336 6360 1,246,655,488 -72.50(-1.13%)
Nov 15, 2007 6362 6461 6362 6432 1,655,537,280 +69.70(+1.10%)
Nov 14, 2007 6338 6387 6280 6362 1,653,336,064 +24.50(+0.39%)
Nov 13, 2007 6305 6365 6269 6338 1,481,429,760 +0.00(+0.00%)
Nov 12, 2007 6305 6365 6269 6338 1,481,429,760 +33.00(+0.52%)
Nov 10, 2007 6382 6443 6269 6305 1,789,368,064 -77.00(-1.21%)
Nov 09, 2007 6385 6432 6290 6382 2,131,191,040 -3.20(-0.05%)
Nov 08, 2007 6475 6519 6381 6385 1,154,914,688 -89.80(-1.39%)
Nov 07, 2007 6461 6512 6456 6475 1,418,635,264 +13.50(+0.21%)
Nov 06, 2007 6531 6531 6420 6461 1,413,277,824 +0.00(+0.00%)
Nov 05, 2007 6531 6531 6420 6461 1,413,277,824 -69.20(-1.06%)
Nov 02, 2007 6586 6586 6483 6531 1,699,776,640 -55.50(-0.84%)
Nov 01, 2007 6722 6724 6550 6586 1,487,683,584 -135.50(-2.02%)
Oct 31, 2007 6659 6722 6637 6722 1,676,734,208 +62.60(+0.94%)
Oct 30, 2007 6706 6706 6654 6659 1,465,186,560 -47.00(-0.70%)
Oct 29, 2007 6661 6727 6661 6706 1,586,285,056 +0.00(+0.00%)
Oct 28, 2007 6661 6727 6661 6706 1,586,285,056 +44.70(+0.67%)
Oct 26, 2007 6576 6684 6567 6661 2,090,591,744 +85.00(+1.29%)
Oct 25, 2007 6482 6588 6482 6576 1,950,013,568 +94.30(+1.45%)
Oct 24, 2007 6514 6551 6461 6482 1,615,837,056 -32.00(-0.49%)
Oct 23, 2007 6459 6563 6459 6514 1,660,006,528 +54.70(+0.85%)
Oct 22, 2007 6528 6528 6413 6459 1,579,140,864 +0.00(+0.00%)
Oct 21, 2007 6528 6528 6413 6459 1,579,140,864 -68.60(-1.05%)
Oct 19, 2007 6609 6616 6524 6528 1,785,068,800 -81.50(-1.23%)
Oct 18, 2007 6678 6722 6585 6609 1,739,687,936 -68.30(-1.02%)
Oct 17, 2007 6614 6690 6595 6678 1,975,530,752 +63.40(+0.96%)
Oct 16, 2007 6644 6644 6596 6614 1,860,730,624 -30.20(-0.45%)
Oct 15, 2007 6731 6752 6632 6644 1,745,764,992 +0.00(+0.00%)
Oct 14, 2007 6731 6752 6632 6644 1,745,764,992 -86.20(-1.28%)
Oct 12, 2007 6724 6731 6660 6731 2,146,771,200 +6.20(+0.09%)
Oct 11, 2007 6633 6730 6633 6724 2,147,272,448 +91.50(+1.38%)
Oct 10, 2007 6615 6633 6588 6633 1,753,424,384 +17.60(+0.27%)
Oct 09, 2007 6541 6625 6528 6615 1,677,935,616 +74.50(+1.14%)
Oct 08, 2007 6596 6606 6541 6541 1,642,300,544 +0.00(+0.00%)
Oct 07, 2007 6596 6606 6541 6541 1,642,300,544 -54.90(-0.83%)
Oct 05, 2007 6548 6605 6548 6596 1,593,592,448 +47.90(+0.73%)
Oct 04, 2007 6535 6593 6507 6548 1,930,898,048 +12.70(+0.19%)
Oct 03, 2007 6500 6543 6495 6535 2,036,551,424 +34.80(+0.54%)
Oct 02, 2007 6506 6567 6490 6500 2,147,328,256 -5.90(-0.09%)
Oct 01, 2007 6467 6514 6419 6506 1,668,930,048 +0.00(+0.00%)
Sep 30, 2007 6467 6514 6419 6506 1,668,930,048 +39.50(+0.61%)
Sep 28, 2007 6486 6500 6412 6467 2,147,358,976 -19.60(-0.30%)
Sep 27, 2007 6433 6508 6433 6486 2,081,502,208 +53.40(+0.83%)
Sep 26, 2007 6397 6484 6397 6433 1,958,385,024 +36.10(+0.56%)
Sep 25, 2007 6466 6466 6367 6397 2,147,378,816 -69.00(-1.07%)
Sep 24, 2007 6457 6494 6437 6466 1,788,563,200 +0.00(+0.00%)
Sep 23, 2007 6457 6494 6437 6466 1,788,563,200 +9.20(+0.14%)
Sep 21, 2007 6429 6482 6410 6457 2,138,550,784 +27.70(+0.43%)
Sep 20, 2007 6460 6460 6395 6429 1,959,086,208 -31.00(-0.48%)
Sep 19, 2007 6283 6512 6283 6460 2,145,890,432 +176.70(+2.81%)
Sep 18, 2007 6183 6298 6159 6283 2,111,939,968 +100.50(+1.63%)
Sep 17, 2007 6289 6289 6168 6183 2,013,260,416 +0.00(+0.00%)
Sep 16, 2007 6289 6289 6168 6183 2,013,260,416 -106.50(-1.69%)
Sep 14, 2007 6364 6364 6209 6289 2,147,180,800 -74.60(-1.17%)
Sep 13, 2007 6306 6374 6280 6364 1,682,211,968 +57.70(+0.91%)
Sep 12, 2007 6281 6317 6232 6306 1,544,617,344 +25.50(+0.41%)
Sep 11, 2007 6134 6281 6134 6281 1,384,825,984 +146.60(+2.39%)
Sep 10, 2007 6191 6232 6123 6134 1,358,041,088 +0.00(+0.00%)
Sep 09, 2007 6191 6232 6123 6134 1,358,041,088 -57.10(-0.92%)
Sep 07, 2007 6313 6343 6179 6191 1,937,698,048 -122.10(-1.93%)
Sep 06, 2007 6271 6327 6218 6313 1,577,759,744 +42.60(+0.68%)
Sep 05, 2007 6377 6390 6264 6271 1,382,927,360 -106.10(-1.66%)
Sep 04, 2007 6315 6378 6275 6377 1,354,080,256 +61.60(+0.98%)
Sep 03, 2007 6303 6334 6303 6315 870,994,176 +0.00(+0.00%)
Sep 02, 2007 6303 6334 6303 6315 870,994,176 +11.90(+0.19%)
Aug 31, 2007 6212 6310 6212 6303 1,405,717,504 +91.30(+1.47%)
Aug 30, 2007 6132 6221 6122 6212 1,527,847,680 +79.80(+1.30%)
Aug 29, 2007 6102 6138 6056 6132 1,277,810,560 +30.00(+0.49%)
Aug 28, 2007 6220 6220 6084 6102 1,251,576,960 -117.90(-1.90%)
Aug 27, 2007 6220 6220 6220 6220 0 +0.00(+0.00%)
Aug 26, 2007 6220 6220 6220 6220 0 +0.00(+0.00%)
Aug 24, 2007 6197 6232 6182 6220 1,064,108,096 +23.20(+0.37%)
Aug 23, 2007 6196 6287 6194 6197 1,710,798,848 +0.90(+0.01%)
Aug 22, 2007 6086 6197 6086 6196 1,720,924,416 +109.90(+1.81%)
Aug 21, 2007 6079 6119 6032 6086 1,563,512,448 +7.40(+0.12%)
Aug 20, 2007 6064 6163 6064 6079 1,481,372,160 +0.00(+0.00%)
Aug 19, 2007 6064 6163 6064 6079 1,481,372,160 +14.50(+0.24%)
Aug 17, 2007 5859 6134 5822 6064 2,146,704,768 +205.30(+3.50%)
Aug 16, 2007 6109 6109 5859 5859 2,122,855,552 -250.40(-4.10%)
Aug 15, 2007 6144 6144 6042 6109 1,773,176,448 -34.20(-0.56%)
Aug 14, 2007 6219 6265 6132 6144 1,778,694,016 -75.50(-1.21%)
Aug 13, 2007 6038 6238 6038 6219 1,990,653,056 +0.00(+0.00%)
Aug 12, 2007 6038 6238 6038 6219 1,990,653,056 +180.70(+2.99%)
Aug 10, 2007 6271 6271 6038 6038 2,146,195,456 -232.90(-3.71%)
Aug 09, 2007 6394 6394 6228 6271 2,146,899,584 -122.70(-1.92%)
Aug 08, 2007 6309 6406 6309 6394 2,102,086,784 +85.10(+1.35%)
Aug 07, 2007 6189 6309 6189 6309 1,775,851,648 +119.70(+1.93%)
Aug 06, 2007 6224 6246 6162 6189 1,727,996,544 +0.00(+0.00%)
Aug 05, 2007 6224 6246 6162 6189 1,727,996,544 -35.20(-0.57%)
Aug 03, 2007 6300 6334 6212 6224 1,772,893,952 -76.00(-1.21%)
Aug 02, 2007 6251 6319 6251 6300 1,864,279,552 +49.70(+0.80%)
Aug 01, 2007 6360 6360 6187 6251 2,124,592,384 -109.50(-1.72%)
Jul 31, 2007 6206 6361 6206 6360 2,119,510,400 +154.00(+2.48%)
Jul 30, 2007 6215 6256 6186 6206 1,964,464,768 +0.00(+0.00%)
Jul 29, 2007 6215 6256 6186 6206 1,964,464,768 -9.10(-0.15%)
Jul 27, 2007 6251 6315 6192 6215 2,146,488,576 -36.00(-0.58%)
Jul 26, 2007 6454 6475 6251 6251 2,146,439,168 -203.10(-3.15%)
Jul 25, 2007 6499 6534 6437 6454 1,877,529,984 -44.40(-0.68%)
Jul 24, 2007 6624 6624 6499 6499 1,858,649,984 -125.70(-1.90%)
Jul 23, 2007 6585 6624 6584 6624 1,450,986,496 +0.00(+0.00%)
Jul 22, 2007 6585 6624 6584 6624 1,450,986,496 +39.20(+0.60%)
Jul 20, 2007 6640 6674 6580 6585 1,648,459,264 -55.00(-0.83%)
Jul 19, 2007 6567 6659 6567 6640 1,929,774,848 +73.10(+1.11%)
Jul 18, 2007 6659 6659 6567 6567 1,649,267,200 -92.10(-1.38%)
Jul 17, 2007 6698 6698 6628 6659 1,653,158,144 -38.50(-0.57%)
Jul 16, 2007 6717 6736 6679 6698 1,620,914,304 +0.00(+0.00%)
Jul 15, 2007 6717 6736 6679 6698 1,620,914,304 -19.00(-0.28%)
Jul 13, 2007 6698 6754 6698 6717 1,459,319,040 +19.00(+0.28%)
Jul 12, 2007 6615 6698 6595 6698 1,791,645,184 +82.60(+1.25%)
Jul 11, 2007 6631 6631 6574 6615 1,735,622,400 -15.80(-0.24%)
Jul 10, 2007 6713 6734 6620 6631 1,764,305,408 -81.80(-1.22%)
Jul 09, 2007 6690 6726 6690 6713 1,314,680,064 +0.00(+0.00%)
Jul 08, 2007 6690 6726 6690 6713 1,314,680,064 +22.60(+0.34%)
Jul 06, 2007 6635 6690 6635 6690 1,579,720,064 +54.90(+0.83%)
Jul 05, 2007 6673 6692 6626 6635 2,094,628,864 -37.90(-0.57%)
Jul 04, 2007 6640 6683 6640 6673 1,208,030,208 +33.30(+0.50%)
Jul 03, 2007 6591 6645 6591 6640 1,863,055,232 +49.20(+0.75%)
Jul 02, 2007 6608 6613 6570 6591 1,617,107,968 +0.00(+0.00%)
Jul 01, 2007 6608 6613 6570 6591 1,617,107,968 -17.30(-0.26%)
Jun 29, 2007 6571 6608 6520 6608 2,019,138,048 +36.60(+0.56%)
Jun 28, 2007 6528 6576 6528 6571 2,141,633,152 +43.70(+0.67%)
Jun 27, 2007 6559 6559 6496 6528 2,144,115,968 -31.70(-0.48%)
Jun 26, 2007 6588 6594 6540 6559 1,988,701,184 -29.10(-0.44%)
Jun 25, 2007 6567 6591 6522 6588 1,919,506,048 +0.00(+0.00%)
Jun 24, 2007 6567 6591 6522 6588 1,919,506,048 +21.00(+0.32%)
Jun 22, 2007 6596 6612 6562 6567 1,591,629,952 -28.60(-0.43%)
Jun 21, 2007 6649 6649 6564 6596 2,146,364,032 -53.30(-0.80%)
Jun 20, 2007 6650 6693 6648 6649 2,139,497,600 -0.90(-0.01%)
Jun 19, 2007 6704 6721 6650 6650 1,713,057,536 -53.30(-0.80%)
Jun 18, 2007 6732 6751 6697 6704 1,300,679,040 +0.00(+0.00%)
Jun 17, 2007 6732 6751 6697 6704 1,300,679,040 -28.90(-0.43%)
Jun 15, 2007 6650 6734 6650 6732 2,147,133,952 +82.50(+1.24%)
Jun 14, 2007 6560 6654 6560 6650 1,889,536,384 +90.30(+1.38%)
Jun 13, 2007 6520 6567 6484 6560 1,925,533,184 +39.10(+0.60%)
Jun 12, 2007 6568 6587 6514 6520 2,009,952,384 -47.00(-0.72%)
Jun 11, 2007 6505 6568 6505 6568 1,400,291,072 +0.00(+0.00%)
Jun 10, 2007 6505 6568 6505 6568 1,400,291,072 +62.40(+0.96%)
Jun 08, 2007 6505 6519 6451 6505 2,147,079,552 +0.00(+0.00%)
Jun 07, 2007 6523 6575 6478 6505 2,145,944,448 -17.60(-0.27%)
Jun 06, 2007 6633 6637 6512 6523 2,034,886,784 -110.10(-1.66%)
Jun 05, 2007 6664 6687 6626 6633 1,790,008,832 -31.30(-0.47%)
Jun 04, 2007 6677 6686 6641 6664 1,276,511,360 +0.00(+0.00%)
Jun 03, 2007 6677 6686 6641 6664 1,276,511,360 -12.60(-0.19%)
Jun 01, 2007 6621 6677 6621 6677 1,746,554,752 +55.20(+0.83%)
May 31, 2007 6602 6650 6602 6622 2,067,952,768 +19.40(+0.29%)
May 30, 2007 6606 6606 6534 6602 2,048,075,648 -4.40(-0.07%)
May 29, 2007 6570 6613 6570 6606 2,146,616,064 +35.90(+0.55%)
May 28, 2007 6571 6571 6571 6571 0 +0.00(+0.00%)
May 27, 2007 6571 6571 6571 6571 0 +0.00(+0.00%)
May 25, 2007 6565 6575 6532 6571 1,649,747,200 +5.10(+0.08%)
May 24, 2007 6616 6620 6560 6566 2,137,269,632 -50.90(-0.77%)
May 23, 2007 6607 6644 6602 6616 2,142,740,352 +9.80(+0.15%)
May 22, 2007 6637 6642 6595 6607 2,147,420,032 -30.20(-0.46%)
May 21, 2007 6641 6675 6619 6637 1,562,307,584 +0.00(+0.00%)
May 20, 2007 6641 6675 6619 6637 1,562,307,584 -4.10(-0.06%)
May 18, 2007 6579 6656 6579 6641 1,971,217,152 +61.60(+0.94%)
May 17, 2007 6560 6589 6554 6579 1,987,515,648 +19.80(+0.30%)
May 16, 2007 6569 6579 6539 6560 1,834,993,024 -9.20(-0.14%)
May 15, 2007 6556 6579 6533 6569 2,142,701,568 +13.20(+0.20%)
May 14, 2007 6566 6596 6530 6556 1,234,021,376 +0.00(+0.00%)
May 13, 2007 6566 6596 6530 6556 1,234,021,376 -10.20(-0.16%)
May 11, 2007 6524 6577 6452 6566 2,146,800,768 +41.60(+0.64%)
May 10, 2007 6550 6565 6515 6524 1,836,226,432 -25.50(-0.39%)
May 09, 2007 6550 6592 6529 6550 1,948,521,600 -0.80(-0.01%)
May 08, 2007 6604 6604 6538 6550 1,962,124,032 -53.30(-0.81%)
May 07, 2007 6604 6604 6604 6604 0 +0.00(+0.00%)
May 06, 2007 6604 6604 6604 6604 0 +0.00(+0.00%)
May 04, 2007 6538 6615 6538 6604 2,099,882,752 +65.90(+1.01%)
May 03, 2007 6484 6542 6484 6538 1,925,600,384 +53.30(+0.82%)
May 02, 2007 6422 6489 6422 6484 2,017,407,616 +64.90(+1.01%)
May 01, 2007 6449 6449 6396 6420 1,036,351,232 -29.60(-0.46%)
Apr 30, 2007 6419 6475 6410 6449 1,386,355,072 +0.00(+0.00%)
Apr 29, 2007 6419 6475 6410 6449 1,386,355,072 +30.50(+0.48%)
Apr 27, 2007 6469 6469 6411 6419 1,877,731,968 -50.70(-0.78%)
Apr 26, 2007 6462 6511 6444 6469 1,688,937,984 +7.40(+0.11%)
Apr 25, 2007 6430 6479 6430 6462 2,141,341,184 +32.50(+0.51%)
Apr 24, 2007 6480 6493 6408 6430 2,082,848,384 -50.20(-0.77%)
Apr 23, 2007 6487 6504 6466 6480 1,325,336,960 +0.00(+0.00%)
Apr 22, 2007 6487 6504 6466 6480 1,325,336,960 -7.10(-0.11%)
Apr 20, 2007 6441 6509 6441 6487 2,142,959,232 +46.20(+0.72%)
Apr 19, 2007 6449 6452 6386 6441 1,447,222,272 -8.80(-0.14%)
Apr 18, 2007 6498 6498 6441 6449 1,490,398,208 -48.40(-0.74%)
Apr 17, 2007 6516 6516 6456 6498 1,558,112,256 -18.40(-0.28%)
Apr 16, 2007 6462 6516 6462 6516 1,504,428,928 +0.00(+0.00%)
Apr 15, 2007 6462 6516 6462 6516 1,504,428,928 +53.80(+0.83%)
Apr 13, 2007 6416 6462 6416 6462 1,515,814,144 +46.00(+0.72%)
Apr 12, 2007 6413 6420 6376 6416 1,491,396,608 +3.10(+0.05%)
Apr 11, 2007 6418 6446 6402 6413 1,995,616,000 -4.50(-0.07%)
Apr 10, 2007 6397 6432 6394 6418 1,604,097,792 +20.50(+0.32%)
Apr 09, 2007 6397 6397 6397 6397 0 +0.00(+0.00%)
Apr 08, 2007 6397 6397 6397 6397 0 +0.00(+0.00%)
Apr 06, 2007 6397 6397 6397 6397 0 +0.00(+0.00%)
Apr 05, 2007 6365 6399 6350 6397 1,373,407,232 +32.60(+0.51%)
Apr 04, 2007 6366 6380 6346 6365 1,749,293,568 -1.40(-0.02%)
Apr 03, 2007 6316 6366 6316 6366 1,816,499,968 +50.60(+0.80%)
Apr 02, 2007 6308 6342 6294 6316 1,360,638,208 +0.00(+0.00%)
Apr 01, 2007 6308 6342 6294 6316 1,360,638,208 +7.50(+0.12%)
Mar 30, 2007 6324 6330 6291 6308 1,952,043,648 -16.20(-0.26%)
Mar 29, 2007 6267 6335 6267 6324 1,534,047,744 +57.00(+0.91%)
Mar 28, 2007 6293 6305 6250 6267 1,582,559,744 -25.40(-0.40%)
Mar 27, 2007 6292 6338 6277 6293 1,549,551,360 +0.70(+0.01%)
Mar 26, 2007 6339 6355 6274 6292 1,766,095,616 +0.00(+0.00%)
Mar 25, 2007 6339 6355 6274 6292 1,766,095,616 -47.50(-0.75%)
Mar 23, 2007 6318 6350 6297 6339 2,052,956,800 +21.40(+0.34%)
Mar 22, 2007 6257 6342 6257 6318 2,143,517,952 +61.20(+0.98%)
Mar 21, 2007 6220 6288 6208 6257 1,776,058,624 +36.50(+0.59%)
Mar 20, 2007 6189 6220 6159 6220 2,146,044,160 +30.90(+0.50%)
Mar 19, 2007 6131 6201 6131 6189 1,827,203,200 +0.00(+0.00%)
Mar 18, 2007 6131 6201 6131 6189 1,827,203,200 +58.80(+0.96%)
Mar 16, 2007 6133 6142 6095 6131 2,116,076,032 -2.60(-0.04%)
Mar 15, 2007 6001 6133 6001 6133 2,137,773,184 +132.50(+2.21%)
Mar 14, 2007 6161 6161 6001 6001 2,147,069,952 -160.50(-2.61%)
Mar 13, 2007 6233 6241 6161 6161 1,595,964,416 -72.10(-1.16%)
Mar 12, 2007 6245 6276 6219 6233 1,355,450,240 +0.00(+0.00%)
Mar 11, 2007 6245 6276 6219 6233 1,355,450,240 -11.90(-0.19%)
Mar 10, 2007 6228 6256 6190 6245 1,660,715,136 +17.50(+0.28%)
Mar 09, 2007 6156 6233 6156 6228 1,542,604,032 +71.20(+1.16%)
Mar 08, 2007 6138 6168 6106 6156 1,669,634,432 +18.00(+0.29%)
Mar 07, 2007 6059 6138 6059 6138 2,123,083,008 +79.80(+1.32%)
Mar 06, 2007 6116 6116 5990 6059 1,913,736,448 +0.00(+0.00%)
Mar 05, 2007 6116 6116 5990 6059 1,913,736,448 -57.50(-0.94%)
Mar 03, 2007 6116 6164 6086 6116 1,923,026,816 +0.20(+0.00%)
Mar 02, 2007 6172 6231 6039 6116 2,147,378,176 -55.50(-0.90%)
Mar 01, 2007 6286 6286 6166 6172 2,147,044,992 -114.60(-1.82%)
Feb 28, 2007 6435 6435 6270 6286 2,044,216,192 -148.60(-2.31%)
Feb 27, 2007 6402 6447 6402 6435 1,468,711,808 +0.00(+0.00%)
Feb 26, 2007 6402 6447 6402 6435 1,468,711,808 +33.20(+0.52%)
Feb 24, 2007 6381 6402 6357 6402 1,661,409,920 +20.60(+0.32%)
Feb 23, 2007 6357 6416 6357 6381 1,757,669,376 +23.80(+0.37%)
Feb 22, 2007 6412 6430 6352 6357 1,769,971,200 -55.20(-0.86%)
Feb 21, 2007 6444 6448 6392 6412 1,556,580,608 -32.10(-0.50%)
Feb 20, 2007 6420 6451 6420 6444 924,726,784 +0.00(+0.00%)
Feb 19, 2007 6420 6451 6420 6444 924,726,784 +24.90(+0.39%)
Feb 17, 2007 6433 6439 6407 6420 1,382,320,896 -13.80(-0.21%)
Feb 16, 2007 6421 6435 6397 6433 1,416,697,728 +12.10(+0.19%)
Feb 15, 2007 6382 6421 6379 6421 1,511,242,496 +39.40(+0.62%)
Feb 14, 2007 6354 6382 6354 6382 1,416,286,848 +28.30(+0.45%)
Feb 13, 2007 6383 6383 6345 6354 1,494,281,984 +0.00(+0.00%)
Feb 12, 2007 6383 6383 6345 6354 1,494,281,984 -29.30(-0.46%)
Feb 10, 2007 6346 6395 6346 6383 1,546,436,096 +36.40(+0.57%)
Feb 09, 2007 6370 6375 6330 6346 1,721,451,264 -23.10(-0.36%)
Feb 08, 2007 6346 6380 6338 6370 1,841,128,832 +23.20(+0.37%)
Feb 07, 2007 6318 6370 6318 6346 1,863,241,856 +28.40(+0.45%)
Feb 06, 2007 6311 6329 6295 6318 1,300,078,720 +0.00(+0.00%)
Feb 05, 2007 6311 6329 6295 6318 1,300,078,720 +7.00(+0.11%)
Feb 03, 2007 6282 6329 6282 6311 2,146,065,152 +28.70(+0.46%)
Feb 02, 2007 6203 6300 6203 6282 2,143,964,416 +79.10(+1.28%)
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.