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

FTSE 100 Index (IX: FTSE )

8,121.24 -22.89 (-0.28%)
Daily Price Updated: 4:35 PM EDT, May 1, 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 (%)
Sep 30, 2013 6513 6513 6439 6462 667,902,912 +0.00(+0.00%)
Sep 29, 2013 6513 6513 6439 6462 667,902,912 -50.50(-0.78%)
Sep 27, 2013 6566 6569 6487 6513 556,753,984 -52.90(-0.81%)
Sep 26, 2013 6552 6581 6536 6566 552,698,688 +14.10(+0.22%)
Sep 25, 2013 6572 6588 6526 6552 828,370,816 -20.00(-0.30%)
Sep 24, 2013 6557 6585 6550 6572 663,765,504 +14.10(+0.22%)
Sep 23, 2013 6596 6602 6543 6557 592,406,976 +0.00(+0.00%)
Sep 22, 2013 6596 6602 6543 6557 592,406,976 -39.03(-0.59%)
Sep 21, 2013 6625 6630 6594 6596 0 +0.03(+0.00%)
Sep 20, 2013 6625 6630 6594 6596 1,534,434,048 -29.00(-0.44%)
Sep 19, 2013 6559 6659 6559 6625 799,392,128 +66.60(+1.02%)
Sep 18, 2013 6570 6588 6532 6559 793,615,488 -11.40(-0.17%)
Sep 17, 2013 6623 6623 6570 6570 1,200,508,928 -52.70(-0.80%)
Sep 16, 2013 6584 6653 6584 6623 565,475,200 +0.00(+0.00%)
Sep 15, 2013 6584 6653 6584 6623 565,475,200 +39.10(+0.59%)
Sep 14, 2013 6589 6589 6562 6584 0 +0.00(+0.00%)
Sep 13, 2013 6589 6589 6562 6584 495,637,792 -5.20(-0.08%)
Sep 12, 2013 6588 6606 6559 6589 616,038,720 +0.60(+0.01%)
Sep 11, 2013 6584 6590 6560 6588 709,330,432 +4.40(+0.07%)
Sep 10, 2013 6531 6600 6531 6584 730,044,224 +53.30(+0.82%)
Sep 09, 2013 6547 6556 6509 6531 586,569,088 +0.00(+0.00%)
Sep 08, 2013 6547 6556 6509 6531 586,569,088 -16.63(-0.25%)
Sep 07, 2013 6532 6568 6492 6547 0 +0.03(+0.00%)
Sep 06, 2013 6532 6568 6492 6547 606,304,320 +14.90(+0.23%)
Sep 05, 2013 6475 6543 6462 6532 758,348,480 +57.70(+0.89%)
Sep 04, 2013 6468 6486 6424 6475 717,065,984 +6.30(+0.10%)
Sep 03, 2013 6506 6523 6457 6468 737,860,288 -37.80(-0.58%)
Sep 02, 2013 6413 6532 6413 6506 596,598,976 +0.00(+0.00%)
Sep 01, 2013 6413 6532 6413 6506 596,598,976 +93.27(+1.45%)
Aug 31, 2013 6483 6502 6410 6413 0 +0.03(+0.00%)
Aug 30, 2013 6483 6502 6410 6413 797,043,328 -70.20(-1.08%)
Aug 29, 2013 6430 6500 6430 6483 876,297,472 +53.00(+0.82%)
Aug 28, 2013 6441 6441 6394 6430 748,560,000 -10.90(-0.17%)
Aug 27, 2013 6492 6494 6424 6441 760,395,776 -51.10(-0.79%)
Aug 26, 2013 6492 6492 6492 6492 0 +0.00(+0.00%)
Aug 25, 2013 6492 6492 6492 6492 0 +0.00(+0.00%)
Aug 24, 2013 6447 6517 6422 6492 0 +0.00(+0.00%)
Aug 23, 2013 6447 6517 6422 6492 485,422,592 +45.20(+0.70%)
Aug 22, 2013 6391 6469 6391 6447 501,840,608 +56.10(+0.88%)
Aug 21, 2013 6454 6454 6387 6391 607,065,280 -62.70(-0.97%)
Aug 20, 2013 6466 6466 6399 6454 620,943,424 -12.20(-0.19%)
Aug 19, 2013 6500 6507 6458 6466 467,686,912 +0.00(+0.00%)
Aug 18, 2013 6500 6507 6458 6466 467,686,912 -34.29(-0.53%)
Aug 17, 2013 6483 6502 6461 6500 0 -0.01(-0.00%)
Aug 16, 2013 6483 6502 6461 6500 637,579,904 +16.70(+0.26%)
Aug 15, 2013 6587 6588 6460 6483 667,125,376 -104.10(-1.58%)
Aug 14, 2013 6612 6628 6583 6587 678,146,304 -24.50(-0.37%)
Aug 13, 2013 6574 6620 6568 6612 568,866,816 +37.60(+0.57%)
Aug 12, 2013 6583 6598 6547 6574 478,927,488 +0.00(+0.00%)
Aug 11, 2013 6583 6598 6547 6574 478,927,488 -9.09(-0.14%)
Aug 10, 2013 6530 6601 6529 6583 0 -0.01(-0.00%)
Aug 09, 2013 6530 6601 6530 6583 632,934,592 +53.70(+0.82%)
Aug 08, 2013 6511 6559 6507 6530 566,013,376 +18.50(+0.28%)
Aug 07, 2013 6604 6625 6511 6511 641,422,016 -93.00(-1.41%)
Aug 06, 2013 6620 6630 6562 6604 698,361,792 -15.40(-0.23%)
Aug 05, 2013 6648 6685 6590 6620 604,089,216 +0.00(+0.00%)
Aug 04, 2013 6648 6685 6590 6620 604,089,216 -28.27(-0.43%)
Aug 03, 2013 6682 6697 6624 6648 0 -0.03(-0.00%)
Aug 02, 2013 6682 6697 6624 6648 660,354,432 -34.10(-0.51%)
Aug 01, 2013 6621 6682 6607 6682 977,036,096 +60.90(+0.92%)
Jul 31, 2013 6571 6659 6557 6621 751,660,608 +50.10(+0.76%)
Jul 30, 2013 6560 6601 6560 6571 696,264,320 +10.70(+0.16%)
Jul 29, 2013 6555 6606 6544 6560 487,601,088 +0.00(+0.00%)
Jul 28, 2013 6555 6606 6544 6560 487,601,088 +5.51(+0.08%)
Jul 27, 2013 6588 6630 6535 6555 0 -0.01(-0.00%)
Jul 26, 2013 6588 6630 6535 6555 455,317,792 -33.20(-0.50%)
Jul 25, 2013 6620 6625 6540 6588 505,142,912 -32.40(-0.49%)
Jul 24, 2013 6597 6662 6582 6620 595,811,200 +23.00(+0.35%)
Jul 23, 2013 6623 6658 6597 6597 673,295,808 -25.80(-0.39%)
Jul 22, 2013 6631 6645 6608 6623 502,867,712 +0.00(+0.00%)
Jul 21, 2013 6631 6645 6608 6623 502,867,712 -7.47(-0.11%)
Jul 20, 2013 6634 6635 6592 6631 0 -0.03(-0.00%)
Jul 19, 2013 6634 6635 6592 6631 756,017,472 -3.70(-0.06%)
Jul 18, 2013 6572 6657 6556 6634 657,400,576 +62.50(+0.95%)
Jul 17, 2013 6556 6596 6517 6572 694,630,912 +15.50(+0.24%)
Jul 16, 2013 6586 6606 6556 6556 746,494,784 -29.70(-0.45%)
Jul 15, 2013 6545 6606 6545 6586 585,046,208 +0.00(+0.00%)
Jul 14, 2013 6545 6606 6545 6586 585,046,208 +41.16(+0.63%)
Jul 13, 2013 6543 6584 6540 6545 0 +0.04(+0.00%)
Jul 12, 2013 6543 6584 6540 6545 595,530,176 +1.50(+0.02%)
Jul 11, 2013 6505 6586 6505 6543 646,067,328 +38.40(+0.59%)
Jul 10, 2013 6513 6536 6472 6505 606,500,672 -8.10(-0.12%)
Jul 09, 2013 6450 6531 6450 6513 658,606,976 +63.00(+0.98%)
Jul 08, 2013 6376 6476 6376 6450 622,003,968 +0.00(+0.00%)
Jul 07, 2013 6376 6476 6376 6450 622,003,968 +74.58(+1.17%)
Jul 06, 2013 6422 6499 6364 6376 0 +0.02(+0.00%)
Jul 05, 2013 6422 6499 6364 6376 725,870,016 -46.20(-0.72%)
Jul 04, 2013 6230 6431 6230 6422 824,171,712 +191.80(+3.08%)
Jul 03, 2013 6304 6304 6185 6230 663,008,704 -74.00(-1.17%)
Jul 02, 2013 6308 6314 6266 6304 560,698,880 -3.90(-0.06%)
Jul 01, 2013 6216 6317 6215 6308 657,027,072 +0.00(+0.00%)
Jun 30, 2013 6216 6317 6215 6308 657,027,072 +92.33(+1.49%)
Jun 29, 2013 6243 6269 6208 6215 0 -0.03(-0.00%)
Jun 28, 2013 6243 6269 6208 6216 920,725,824 -27.90(-0.45%)
Jun 27, 2013 6166 6272 6166 6243 803,972,672 +77.90(+1.26%)
Jun 26, 2013 6102 6178 6089 6166 754,668,032 +63.60(+1.04%)
Jun 25, 2013 6029 6115 6029 6102 786,471,872 +72.80(+1.21%)
Jun 24, 2013 6116 6136 6023 6029 864,109,824 +0.00(+0.00%)
Jun 23, 2013 6116 6136 6023 6029 864,109,824 -87.10(-1.42%)
Jun 21, 2013 6160 6244 6116 6116 1,508,289,792 -43.30(-0.70%)
Jun 20, 2013 6349 6349 6145 6160 874,374,976 -189.30(-2.98%)
Jun 19, 2013 6374 6384 6327 6349 723,618,624 -25.40(-0.40%)
Jun 18, 2013 6330 6397 6311 6374 654,137,280 +43.70(+0.69%)
Jun 17, 2013 6308 6371 6308 6330 575,444,224 +0.00(+0.00%)
Jun 16, 2013 6308 6371 6308 6330 575,444,224 +22.24(+0.35%)
Jun 15, 2013 6305 6344 6291 6308 0 -0.04(-0.00%)
Jun 14, 2013 6305 6344 6291 6308 734,161,728 +3.70(+0.06%)
Jun 13, 2013 6300 6311 6206 6305 824,350,720 +5.10(+0.08%)
Jun 12, 2013 6340 6364 6296 6300 693,795,776 -40.60(-0.64%)
Jun 11, 2013 6400 6401 6280 6340 736,368,320 -60.40(-0.94%)
Jun 10, 2013 6412 6421 6380 6400 597,227,008 +0.00(+0.00%)
Jun 09, 2013 6412 6421 6380 6400 597,227,008 -11.49(-0.18%)
Jun 08, 2013 6336 6421 6314 6412 0 -0.01(-0.00%)
Jun 07, 2013 6336 6421 6314 6412 786,639,424 +75.90(+1.20%)
Jun 06, 2013 6419 6435 6336 6336 680,974,016 -83.20(-1.30%)
Jun 05, 2013 6559 6559 6419 6419 800,986,624 -139.30(-2.12%)
Jun 04, 2013 6525 6577 6525 6559 806,462,912 +33.50(+0.51%)
Jun 03, 2013 6583 6583 6514 6525 780,012,992 +0.00(+0.00%)
Jun 02, 2013 6583 6583 6514 6525 780,012,992 -58.00(-0.88%)
May 31, 2013 6657 6657 6578 6583 1,182,587,264 -73.90(-1.11%)
May 30, 2013 6627 6657 6611 6657 594,003,712 +29.80(+0.45%)
May 29, 2013 6762 6762 6621 6627 613,718,272 -134.80(-1.99%)
May 28, 2013 6654 6791 6654 6762 658,595,520 +107.70(+1.62%)
May 27, 2013 6654 6654 6654 6654 0 +0.00(+0.00%)
May 26, 2013 6654 6654 6654 6654 0 +0.00(+0.00%)
May 24, 2013 6697 6720 6640 6654 787,892,224 -42.50(-0.63%)
May 23, 2013 6840 6840 6659 6697 987,091,200 -143.50(-2.10%)
May 22, 2013 6804 6876 6782 6840 964,619,776 +36.40(+0.53%)
May 21, 2013 6756 6804 6744 6804 763,672,384 +48.30(+0.71%)
May 20, 2013 6723 6756 6709 6756 736,130,688 +0.00(+0.00%)
May 19, 2013 6723 6756 6709 6756 736,130,688 +32.50(+0.48%)
May 17, 2013 6688 6727 6670 6723 855,145,280 +35.30(+0.53%)
May 16, 2013 6694 6714 6677 6688 766,342,784 -5.80(-0.09%)
May 15, 2013 6686 6702 6669 6694 690,863,232 +7.50(+0.11%)
May 14, 2013 6632 6686 6618 6686 618,403,712 +54.30(+0.82%)
May 13, 2013 6625 6633 6603 6632 560,542,016 +0.00(+0.00%)
May 12, 2013 6625 6633 6603 6632 560,542,016 +6.80(+0.10%)
May 10, 2013 6593 6638 6592 6625 807,522,688 +32.30(+0.49%)
May 09, 2013 6584 6597 6572 6593 750,085,376 +9.20(+0.14%)
May 08, 2013 6557 6587 6547 6584 703,446,784 +26.20(+0.40%)
May 07, 2013 6522 6564 6521 6557 795,845,376 +35.80(+0.55%)
May 06, 2013 6522 6522 6522 6522 0 +0.00(+0.00%)
May 05, 2013 6522 6522 6522 6522 0 +0.00(+0.00%)
May 03, 2013 6461 6542 6452 6522 768,857,600 +60.80(+0.94%)
May 02, 2013 6451 6470 6410 6461 744,888,384 +9.40(+0.15%)
May 01, 2013 6430 6476 6430 6451 409,459,904 +21.20(+0.33%)
Apr 30, 2013 6458 6483 6413 6430 1,079,343,872 -27.90(-0.43%)
Apr 29, 2013 6426 6458 6419 6458 636,100,992 +0.00(+0.00%)
Apr 28, 2013 6426 6458 6419 6458 636,100,992 +31.58(+0.49%)
Apr 27, 2013 6443 6443 6399 6426 0 +0.02(+0.00%)
Apr 26, 2013 6443 6443 6399 6426 560,270,528 -16.20(-0.25%)
Apr 25, 2013 6432 6467 6412 6443 739,178,880 +10.80(+0.17%)
Apr 24, 2013 6406 6439 6396 6432 735,699,072 +25.70(+0.40%)
Apr 23, 2013 6281 6406 6278 6406 719,139,072 +125.50(+2.00%)
Apr 22, 2013 6287 6342 6259 6281 603,305,920 +0.00(+0.00%)
Apr 21, 2013 6287 6342 6259 6281 603,305,920 -6.00(-0.10%)
Apr 19, 2013 6244 6289 6244 6287 694,202,880 +42.90(+0.69%)
Apr 18, 2013 6244 6278 6226 6244 668,152,704 -0.50(-0.01%)
Apr 17, 2013 6305 6334 6225 6244 738,341,696 -60.40(-0.96%)
Apr 16, 2013 6344 6344 6298 6305 609,897,600 -39.00(-0.61%)
Apr 15, 2013 6384 6384 6300 6344 576,452,096 +0.00(+0.00%)
Apr 14, 2013 6384 6384 6300 6344 576,452,096 -40.80(-0.64%)
Apr 12, 2013 6416 6416 6368 6384 521,445,792 -31.70(-0.49%)
Apr 11, 2013 6387 6424 6378 6416 556,825,984 +28.70(+0.45%)
Apr 10, 2013 6313 6405 6313 6387 678,441,408 +74.20(+1.18%)
Apr 09, 2013 6277 6326 6277 6313 613,230,784 +36.30(+0.58%)
Apr 08, 2013 6250 6290 6250 6277 650,412,480 +0.00(+0.00%)
Apr 07, 2013 6250 6290 6250 6277 650,412,480 +27.12(+0.43%)
Apr 06, 2013 6344 6347 6214 6250 0 -0.02(-0.00%)
Apr 05, 2013 6344 6347 6214 6250 668,684,096 -94.30(-1.49%)
Apr 04, 2013 6420 6426 6341 6344 680,161,216 -76.20(-1.19%)
Apr 03, 2013 6491 6492 6417 6420 676,016,192 -70.40(-1.08%)
Apr 02, 2013 6412 6502 6409 6491 913,557,376 +79.00(+1.23%)
Apr 01, 2013 6412 6412 6412 6412 0 +0.00(+0.00%)
Mar 31, 2013 6412 6412 6412 6412 0 +0.00(+0.00%)
Mar 29, 2013 6412 6412 6412 6412 0 +0.00(+0.00%)
Mar 28, 2013 6388 6448 6382 6412 731,507,008 +24.10(+0.38%)
Mar 27, 2013 6399 6421 6344 6388 755,244,928 -11.80(-0.18%)
Mar 26, 2013 6378 6404 6370 6399 650,359,296 +21.00(+0.33%)
Mar 25, 2013 6393 6458 6367 6378 768,298,176 +0.00(+0.00%)
Mar 24, 2013 6393 6458 6367 6378 768,298,176 -14.40(-0.23%)
Mar 22, 2013 6389 6426 6374 6393 768,806,528 +4.20(+0.07%)
Mar 21, 2013 6433 6436 6364 6389 641,944,192 -44.10(-0.69%)
Mar 20, 2013 6441 6476 6421 6433 724,526,528 -8.60(-0.13%)
Mar 19, 2013 6458 6475 6414 6441 679,522,816 -16.60(-0.26%)
Mar 18, 2013 6490 6490 6386 6458 748,775,872 +0.00(+0.00%)
Mar 17, 2013 6490 6490 6386 6458 748,775,872 -31.80(-0.49%)
Mar 15, 2013 6529 6534 6470 6490 1,262,249,344 -39.70(-0.61%)
Mar 14, 2013 6482 6533 6478 6529 791,452,608 +47.90(+0.74%)
Mar 13, 2013 6511 6511 6438 6482 666,282,368 -29.10(-0.45%)
Mar 12, 2013 6504 6534 6492 6511 616,794,368 +7.00(+0.11%)
Mar 11, 2013 6484 6505 6474 6504 625,233,984 +0.00(+0.00%)
Mar 10, 2013 6484 6505 6474 6504 625,233,984 +20.00(+0.31%)
Mar 09, 2013 6439 6490 6439 6484 844,774,784 +44.40(+0.69%)
Mar 08, 2013 6428 6460 6427 6439 923,031,488 +11.60(+0.18%)
Mar 07, 2013 6432 6461 6419 6428 1,098,361,600 -4.40(-0.07%)
Mar 06, 2013 6346 6437 6345 6432 683,437,120 +86.40(+1.36%)
Mar 05, 2013 6379 6379 6333 6346 704,235,712 +0.00(+0.00%)
Mar 04, 2013 6379 6379 6333 6346 704,235,712 -33.00(-0.52%)
Mar 03, 2013 6361 6392 6309 6379 0 +0.00(+0.00%)
Mar 02, 2013 6361 6392 6309 6379 1,106,390,144 +17.80(+0.28%)
Mar 01, 2013 6326 6372 6326 6361 909,994,176 +34.90(+0.55%)
Feb 28, 2013 6270 6336 6269 6326 707,922,304 +55.50(+0.89%)
Feb 27, 2013 6355 6355 6259 6270 772,273,280 -85.00(-1.34%)
Feb 26, 2013 6336 6390 6324 6355 994,472,384 +0.00(+0.00%)
Feb 25, 2013 6336 6390 6324 6355 994,472,384 +19.70(+0.31%)
Feb 24, 2013 6292 6347 6291 6336 0 +0.00(+0.00%)
Feb 23, 2013 6292 6347 6292 6336 702,828,224 +44.20(+0.70%)
Feb 22, 2013 6395 6395 6278 6292 733,017,024 -103.90(-1.62%)
Feb 21, 2013 6379 6412 6368 6395 756,333,888 +16.30(+0.26%)
Feb 20, 2013 6318 6385 6304 6379 672,871,872 +60.90(+0.96%)
Feb 19, 2013 6328 6330 6307 6318 459,974,912 +0.00(+0.00%)
Feb 18, 2013 6328 6330 6307 6318 459,974,912 -10.06(-0.16%)
Feb 17, 2013 6327 6352 6310 6328 0 -0.04(-0.00%)
Feb 16, 2013 6327 6352 6310 6328 636,564,416 +0.90(+0.01%)
Feb 15, 2013 6359 6365 6302 6327 713,898,880 -31.70(-0.50%)
Feb 14, 2013 6338 6385 6312 6359 756,377,728 +20.70(+0.33%)
Feb 13, 2013 6277 6338 6260 6338 813,154,304 +61.30(+0.98%)
Feb 12, 2013 6264 6295 6252 6277 448,134,208 +0.00(+0.00%)
Feb 11, 2013 6264 6295 6252 6277 448,134,208 +13.20(+0.21%)
Feb 09, 2013 6228 6278 6228 6264 589,359,296 +35.50(+0.57%)
Feb 08, 2013 6295 6313 6217 6228 721,694,528 -66.90(-1.06%)
Feb 07, 2013 6283 6322 6266 6295 673,857,024 +12.50(+0.20%)
Feb 06, 2013 6247 6296 6244 6283 612,214,592 +36.00(+0.58%)
Feb 05, 2013 6347 6347 6237 6247 765,896,896 +0.00(+0.00%)
Feb 04, 2013 6347 6347 6237 6247 765,896,896 -100.44(-1.58%)
Feb 03, 2013 6277 6354 6276 6347 0 +0.04(+0.00%)
Feb 02, 2013 6277 6354 6276 6347 686,175,232 +70.30(+1.12%)
Feb 01, 2013 6323 6323 6277 6277 809,378,624 -46.20(-0.73%)
Jan 31, 2013 6339 6354 6316 6323 691,737,600 -16.10(-0.25%)
Jan 30, 2013 6294 6346 6286 6339 641,748,608 +44.80(+0.71%)
Jan 29, 2013 6284 6311 6277 6294 533,448,800 +0.00(+0.00%)
Jan 28, 2013 6284 6311 6277 6294 533,448,800 +9.95(+0.16%)
Jan 27, 2013 6265 6284 6247 6284 0 -0.05(-0.00%)
Jan 26, 2013 6265 6284 6247 6284 585,517,376 +19.60(+0.31%)
Jan 25, 2013 6198 6271 6186 6265 655,654,912 +67.30(+1.09%)
Jan 24, 2013 6179 6200 6178 6198 685,179,712 +18.40(+0.30%)
Jan 23, 2013 6181 6189 6149 6179 558,352,768 -1.80(-0.03%)
Jan 22, 2013 6154 6182 6154 6181 401,154,816 +0.00(+0.00%)
Jan 21, 2013 6154 6182 6154 6181 401,154,816 +26.59(+0.43%)
Jan 20, 2013 6132 6172 6132 6154 0 +0.01(+0.00%)
Jan 19, 2013 6132 6172 6132 6154 713,504,576 +22.00(+0.36%)
Jan 18, 2013 6104 6136 6088 6132 622,925,184 +28.40(+0.47%)
Jan 17, 2013 6117 6117 6076 6104 818,412,096 -13.30(-0.22%)
Jan 16, 2013 6108 6117 6086 6117 700,998,528 +9.40(+0.15%)
Jan 15, 2013 6122 6134 6105 6108 628,350,016 +0.00(+0.00%)
Jan 14, 2013 6122 6134 6105 6108 628,350,016 -13.68(-0.22%)
Jan 13, 2013 6102 6122 6095 6122 0 -0.02(-0.00%)
Jan 12, 2013 6102 6122 6095 6122 685,724,416 +20.10(+0.33%)
Jan 11, 2013 6099 6118 6091 6102 764,650,176 +2.80(+0.05%)
Jan 10, 2013 6054 6112 6054 6099 812,116,224 +45.10(+0.75%)
Jan 09, 2013 6065 6088 6054 6054 663,115,712 -11.00(-0.18%)
Jan 08, 2013 6090 6092 6061 6065 571,661,696 +0.00(+0.00%)
Jan 07, 2013 6090 6092 6061 6065 571,661,696 -25.24(-0.41%)
Jan 06, 2013 6047 6090 6038 6090 0 +0.04(+0.00%)
Jan 05, 2013 6047 6090 6038 6090 548,929,216 +42.50(+0.70%)
Jan 04, 2013 6027 6051 6017 6047 470,665,888 +19.90(+0.33%)
Jan 03, 2013 5898 6045 5898 6027 652,659,392 +129.60(+2.20%)
Jan 02, 2013 5898 5898 5898 5898 0 +0.00(+0.00%)
Jan 01, 2013 5925 5925 5873 5898 164,636,496 +0.00(+0.00%)
Dec 31, 2012 5925 5925 5873 5898 164,636,496 -27.57(-0.47%)
Dec 30, 2012 5954 5976 5915 5925 0 -0.03(-0.00%)
Dec 29, 2012 5954 5976 5915 5925 306,906,208 -28.90(-0.49%)
Dec 28, 2012 5954 5997 5942 5954 340,703,392 +0.10(+0.00%)
Dec 27, 2012 5954 5954 5954 5954 0 +0.00(+0.00%)
Dec 26, 2012 5954 5954 5954 5954 0 +0.00(+0.00%)
Dec 25, 2012 5940 5958 5937 5954 149,881,296 +0.00(+0.00%)
Dec 24, 2012 5940 5958 5937 5954 149,881,296 +14.21(+0.24%)
Dec 23, 2012 5958 5958 5894 5940 0 -0.01(-0.00%)
Dec 22, 2012 5958 5958 5894 5940 933,059,904 -18.30(-0.31%)
Dec 21, 2012 5962 5971 5950 5958 596,569,472 -3.30(-0.06%)
Dec 20, 2012 5936 5978 5936 5962 743,375,808 +25.70(+0.43%)
Dec 19, 2012 5912 5946 5911 5936 664,063,296 +23.70(+0.40%)
Dec 18, 2012 5922 5924 5881 5912 533,505,792 +0.00(+0.00%)
Dec 17, 2012 5922 5924 5881 5912 533,505,792 -9.56(-0.16%)
Dec 16, 2012 5930 5944 5915 5922 0 -0.04(-0.00%)
Dec 15, 2012 5930 5944 5915 5922 529,958,304 -7.80(-0.13%)
Dec 14, 2012 5946 5948 5919 5930 557,270,400 -16.30(-0.27%)
Dec 13, 2012 5925 5948 5916 5946 629,912,384 +20.90(+0.35%)
Dec 12, 2012 5922 5938 5908 5925 514,655,808 +3.40(+0.06%)
Dec 11, 2012 5914 5924 5891 5922 463,904,096 +0.00(+0.00%)
Dec 10, 2012 5914 5924 5891 5922 463,904,096 +7.20(+0.12%)
Dec 09, 2012 5901 5923 5890 5914 0 +0.00(+0.00%)
Dec 08, 2012 5901 5923 5890 5914 584,102,528 +13.00(+0.22%)
Dec 07, 2012 5892 5924 5890 5901 637,068,608 +9.30(+0.16%)
Dec 06, 2012 5869 5903 5869 5892 610,548,480 +23.10(+0.39%)
Dec 05, 2012 5871 5885 5853 5869 596,025,472 -2.20(-0.04%)
Dec 04, 2012 5867 5902 5860 5871 512,045,504 +0.00(+0.00%)
Dec 03, 2012 5867 5902 5860 5871 512,045,504 +4.40(+0.07%)
Dec 01, 2012 5870 5904 5860 5867 699,163,584 -3.50(-0.06%)
Nov 30, 2012 5803 5884 5803 5870 652,938,176 +67.00(+1.15%)
Nov 29, 2012 5800 5808 5755 5803 610,194,816 +3.60(+0.06%)
Nov 28, 2012 5787 5823 5787 5800 659,091,008 +13.00(+0.22%)
Nov 27, 2012 5819 5819 5774 5787 601,954,432 +0.00(+0.00%)
Nov 26, 2012 5819 5819 5774 5787 601,954,432 -32.44(-0.56%)
Nov 25, 2012 5791 5831 5781 5819 0 +0.04(+0.00%)
Nov 24, 2012 5791 5830 5781 5819 427,504,992 +28.10(+0.49%)
Nov 23, 2012 5752 5796 5752 5791 511,821,696 +39.00(+0.68%)
Nov 22, 2012 5748 5760 5728 5752 640,008,832 +3.90(+0.07%)
Nov 21, 2012 5738 5752 5707 5748 803,266,304 +10.40(+0.18%)
Nov 20, 2012 5606 5740 5606 5738 745,281,472 +0.00(+0.00%)
Nov 19, 2012 5606 5740 5606 5738 745,281,472 +132.11(+2.36%)
Nov 18, 2012 5678 5683 5606 5606 0 -0.01(-0.00%)
Nov 17, 2012 5678 5683 5606 5606 939,385,600 -72.20(-1.27%)
Nov 16, 2012 5722 5722 5674 5678 799,767,424 -44.20(-0.77%)
Nov 15, 2012 5786 5786 5720 5722 865,457,728 -64.30(-1.11%)
Nov 14, 2012 5767 5786 5711 5786 950,283,520 +19.00(+0.33%)
Nov 13, 2012 5770 5795 5762 5767 654,357,696 +0.00(+0.00%)
Nov 12, 2012 5770 5795 5762 5767 654,357,696 -2.38(-0.04%)
Nov 11, 2012 5776 5786 5715 5770 0 -0.02(-0.00%)
Nov 10, 2012 5776 5786 5715 5770 708,899,968 -6.40(-0.11%)
Nov 09, 2012 5792 5824 5771 5776 729,278,400 -15.50(-0.27%)
Nov 08, 2012 5885 5922 5789 5792 922,665,984 -93.30(-1.59%)
Nov 07, 2012 5839 5885 5839 5885 774,672,768 +45.80(+0.78%)
Nov 06, 2012 5869 5869 5826 5839 565,871,296 +0.00(+0.00%)
Nov 05, 2012 5869 5869 5826 5839 565,871,296 -29.45(-0.50%)
Nov 03, 2012 5862 5890 5844 5869 0 -0.05(-0.00%)
Nov 02, 2012 5862 5890 5844 5869 855,128,576 +6.70(+0.11%)
Nov 01, 2012 5783 5867 5778 5862 1,042,591,680 +79.20(+1.37%)
Oct 31, 2012 5850 5867 5783 5783 874,664,192 -67.20(-1.15%)
Oct 30, 2012 5795 5852 5795 5850 403,992,384 +54.80(+0.95%)
Oct 29, 2012 5807 5813 5764 5795 432,888,800 +0.00(+0.00%)
Oct 28, 2012 5807 5813 5764 5795 432,888,800 -11.61(-0.20%)
Oct 27, 2012 5805 5818 5753 5807 0 +0.01(+0.00%)
Oct 26, 2012 5805 5818 5753 5807 622,849,792 +1.60(+0.03%)
Oct 25, 2012 5805 5841 5802 5805 654,435,200 +0.30(+0.01%)
Oct 24, 2012 5798 5823 5777 5805 953,707,392 +6.90(+0.12%)
Oct 23, 2012 5883 5893 5789 5798 654,156,800 -85.00(-1.44%)
Oct 22, 2012 5896 5911 5870 5883 540,270,400 +0.00(+0.00%)
Oct 21, 2012 5896 5911 5870 5883 540,270,400 -13.25(-0.22%)
Oct 20, 2012 5917 5920 5892 5896 0 -0.05(-0.00%)
Oct 19, 2012 5917 5920 5892 5896 829,321,088 -20.90(-0.35%)
Oct 18, 2012 5911 5928 5896 5917 869,993,280 +6.20(+0.10%)
Oct 17, 2012 5870 5916 5869 5911 903,398,912 +40.40(+0.69%)
Oct 16, 2012 5806 5878 5806 5870 877,624,512 +64.90(+1.12%)
Oct 15, 2012 5793 5828 5786 5806 695,435,712 +0.00(+0.00%)
Oct 14, 2012 5793 5828 5786 5806 695,435,712 +12.28(+0.21%)
Oct 13, 2012 5830 5830 5793 5793 0 +0.02(+0.00%)
Oct 12, 2012 5830 5830 5793 5793 888,088,192 -36.50(-0.63%)
Oct 11, 2012 5777 5846 5767 5830 693,356,416 +53.10(+0.92%)
Oct 10, 2012 5810 5810 5777 5777 681,615,424 -33.60(-0.58%)
Oct 09, 2012 5842 5856 5795 5810 574,468,416 -31.40(-0.54%)
Oct 08, 2012 5871 5871 5819 5842 492,224,096 +0.00(+0.00%)
Oct 07, 2012 5871 5871 5819 5842 492,224,096 -29.32(-0.50%)
Oct 06, 2012 5828 5886 5828 5871 0 +0.02(+0.00%)
Oct 05, 2012 5828 5886 5828 5871 883,077,376 +43.20(+0.74%)
Oct 04, 2012 5826 5854 5803 5828 817,156,288 +2.00(+0.03%)
Oct 03, 2012 5810 5832 5785 5826 606,196,800 +16.30(+0.28%)
Oct 02, 2012 5820 5840 5781 5810 704,898,688 -11.00(-0.19%)
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.