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 (%)
Sep 30, 2004 4588 4608 4569 4571 2,146,245,376 -17.30(-0.38%)
Sep 29, 2004 4567 4601 4567 4588 1,593,831,936 +20.80(+0.46%)
Sep 28, 2004 4541 4576 4528 4567 1,742,991,744 +26.10(+0.57%)
Sep 27, 2004 4578 4578 4532 4541 1,310,686,848 +0.00(+0.00%)
Sep 26, 2004 4578 4578 4532 4541 1,310,686,848 -36.90(-0.81%)
Sep 24, 2004 4568 4582 4557 4578 1,478,592,128 +9.80(+0.21%)
Sep 23, 2004 4592 4599 4561 4568 1,604,367,104 -24.00(-0.52%)
Sep 22, 2004 4608 4631 4592 4592 1,883,187,200 -16.10(-0.35%)
Sep 21, 2004 4580 4616 4579 4608 1,909,220,352 +28.90(+0.63%)
Sep 20, 2004 4591 4591 4562 4580 1,498,590,592 +0.00(+0.00%)
Sep 19, 2004 4591 4591 4562 4580 1,498,590,592 -11.50(-0.25%)
Sep 17, 2004 4556 4602 4544 4591 1,847,019,392 +34.50(+0.76%)
Sep 16, 2004 4548 4564 4545 4556 1,651,856,384 +8.00(+0.18%)
Sep 15, 2004 4546 4575 4542 4548 1,923,330,816 +2.90(+0.06%)
Sep 14, 2004 4558 4562 4539 4546 1,671,890,432 -12.90(-0.28%)
Sep 13, 2004 4545 4568 4543 4558 1,404,130,688 +0.00(+0.00%)
Sep 12, 2004 4545 4568 4543 4558 1,404,130,688 +13.50(+0.30%)
Sep 10, 2004 4538 4565 4538 4545 1,651,858,560 +7.00(+0.15%)
Sep 09, 2004 4558 4558 4530 4538 2,102,844,416 -20.40(-0.45%)
Sep 08, 2004 4566 4574 4554 4558 1,435,615,232 -7.20(-0.16%)
Sep 07, 2004 4564 4572 4547 4566 1,356,678,144 +1.80(+0.04%)
Sep 06, 2004 4551 4570 4547 4564 859,906,112 +0.00(+0.00%)
Sep 05, 2004 4551 4570 4547 4564 859,906,112 +13.00(+0.29%)
Sep 03, 2004 4519 4553 4508 4551 1,441,421,056 +32.20(+0.71%)
Sep 02, 2004 4502 4532 4488 4519 1,553,026,048 +16.50(+0.37%)
Sep 01, 2004 4459 4502 4459 4502 1,488,276,096 +42.80(+0.96%)
Aug 31, 2004 4490 4490 4459 4459 1,476,492,800 -30.80(-0.69%)
Aug 30, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Aug 29, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Aug 27, 2004 4454 4490 4454 4490 1,196,499,456 +36.20(+0.81%)
Aug 26, 2004 4412 4454 4412 4454 1,278,084,864 +42.30(+0.96%)
Aug 25, 2004 4408 4419 4400 4412 1,305,105,280 +4.10(+0.09%)
Aug 24, 2004 4405 4421 4402 4408 1,218,989,824 +2.20(+0.05%)
Aug 23, 2004 4369 4424 4369 4405 1,270,311,680 +0.00(+0.00%)
Aug 22, 2004 4369 4424 4369 4405 1,270,311,680 +36.10(+0.83%)
Aug 20, 2004 4363 4373 4350 4369 928,080,512 +6.60(+0.15%)
Aug 19, 2004 4355 4381 4353 4363 1,228,037,888 +7.30(+0.17%)
Aug 18, 2004 4359 4360 4332 4355 1,216,893,056 -3.40(-0.08%)
Aug 17, 2004 4350 4374 4339 4359 1,431,195,136 +8.50(+0.20%)
Aug 16, 2004 4302 4353 4283 4350 1,132,852,992 +0.00(+0.00%)
Aug 15, 2004 4302 4353 4283 4350 1,132,852,992 +48.70(+1.13%)
Aug 13, 2004 4328 4334 4297 4302 1,171,800,064 -26.60(-0.61%)
Aug 12, 2004 4312 4343 4312 4328 1,357,345,792 +15.90(+0.37%)
Aug 11, 2004 4351 4357 4290 4312 1,198,478,080 -38.70(-0.89%)
Aug 10, 2004 4314 4351 4313 4351 1,300,676,736 +36.50(+0.85%)
Aug 09, 2004 4338 4349 4294 4314 1,497,376,256 +0.00(+0.00%)
Aug 08, 2004 4338 4349 4294 4314 1,497,376,256 -23.50(-0.54%)
Aug 06, 2004 4413 4413 4338 4338 2,016,712,960 -75.50(-1.71%)
Aug 05, 2004 4408 4432 4408 4413 1,628,680,192 +5.30(+0.12%)
Aug 04, 2004 4430 4430 4377 4408 1,711,210,240 -21.60(-0.49%)
Aug 03, 2004 4416 4430 4408 4430 1,598,217,856 +14.00(+0.32%)
Aug 02, 2004 4413 4420 4391 4416 1,514,345,600 +0.00(+0.00%)
Aug 01, 2004 4413 4420 4391 4416 1,514,345,600 +2.60(+0.06%)
Jul 30, 2004 4419 4425 4398 4413 1,626,537,088 -5.60(-0.13%)
Jul 29, 2004 4356 4420 4356 4419 1,892,270,848 +62.40(+1.43%)
Jul 28, 2004 4325 4371 4325 4356 1,770,273,536 +31.40(+0.73%)
Jul 27, 2004 4287 4325 4287 4325 1,340,033,920 +37.90(+0.88%)
Jul 26, 2004 4326 4334 4283 4287 1,238,917,760 +0.00(+0.00%)
Jul 25, 2004 4326 4334 4283 4287 1,238,917,760 -39.30(-0.91%)
Jul 23, 2004 4306 4350 4306 4326 1,304,391,424 +20.00(+0.46%)
Jul 22, 2004 4377 4377 4306 4306 1,425,163,648 -71.00(-1.62%)
Jul 21, 2004 4339 4392 4339 4377 2,035,527,552 +37.90(+0.87%)
Jul 20, 2004 4321 4349 4298 4339 1,467,619,072 +18.30(+0.42%)
Jul 19, 2004 4339 4349 4321 4321 1,064,002,880 +0.00(+0.00%)
Jul 18, 2004 4339 4349 4321 4321 1,064,002,880 -18.10(-0.42%)
Jul 16, 2004 4341 4357 4328 4339 1,565,746,560 -1.50(-0.03%)
Jul 15, 2004 4373 4373 4341 4341 1,716,080,768 -31.90(-0.73%)
Jul 14, 2004 4358 4373 4324 4373 1,710,934,016 +14.90(+0.34%)
Jul 13, 2004 4360 4380 4353 4358 1,300,307,072 -2.30(-0.05%)
Jul 12, 2004 4393 4396 4354 4360 1,229,330,688 +0.00(+0.00%)
Jul 11, 2004 4393 4396 4354 4360 1,229,330,688 -33.20(-0.76%)
Jul 09, 2004 4381 4393 4357 4393 1,569,715,840 +12.10(+0.28%)
Jul 08, 2004 4358 4383 4324 4381 1,802,313,216 +22.70(+0.52%)
Jul 07, 2004 4371 4393 4355 4358 1,771,254,656 -12.30(-0.28%)
Jul 06, 2004 4403 4414 4365 4371 1,668,042,112 -32.60(-0.74%)
Jul 05, 2004 4407 4423 4403 4403 921,459,200 +0.00(+0.00%)
Jul 04, 2004 4407 4423 4403 4403 921,459,200 -4.10(-0.09%)
Jul 02, 2004 4425 4431 4398 4407 1,994,022,016 -17.30(-0.39%)
Jul 01, 2004 4464 4488 4425 4425 2,145,614,336 -39.40(-0.88%)
Jun 30, 2004 4512 4513 4464 4464 1,924,184,448 -48.30(-1.07%)
Jun 29, 2004 4519 4519 4492 4512 1,564,952,064 -6.30(-0.14%)
Jun 28, 2004 4494 4535 4478 4519 1,565,679,232 +0.00(+0.00%)
Jun 27, 2004 4494 4535 4478 4519 1,565,679,232 +24.60(+0.55%)
Jun 25, 2004 4503 4504 4485 4494 1,810,601,216 -9.10(-0.20%)
Jun 24, 2004 4487 4517 4487 4503 1,994,237,568 +16.50(+0.37%)
Jun 23, 2004 4468 4498 4468 4487 1,657,255,040 +18.20(+0.41%)
Jun 22, 2004 4502 4502 4460 4468 1,703,366,144 -33.70(-0.75%)
Jun 21, 2004 4506 4511 4485 4502 1,378,675,840 +0.00(+0.00%)
Jun 20, 2004 4506 4511 4485 4502 1,378,675,840 -3.60(-0.08%)
Jun 18, 2004 4493 4510 4474 4506 1,630,059,136 +12.50(+0.28%)
Jun 17, 2004 4491 4505 4482 4493 1,536,238,976 +2.20(+0.05%)
Jun 16, 2004 4459 4508 4455 4491 1,782,402,432 +32.50(+0.73%)
Jun 15, 2004 4433 4462 4433 4459 1,241,182,464 +25.40(+0.57%)
Jun 14, 2004 4484 4484 4430 4433 1,022,294,272 +0.00(+0.00%)
Jun 13, 2004 4484 4484 4430 4433 1,022,294,272 -50.80(-1.13%)
Jun 11, 2004 4486 4492 4463 4484 828,561,728 -2.10(-0.05%)
Jun 10, 2004 4490 4494 4476 4486 1,693,166,336 -3.40(-0.08%)
Jun 09, 2004 4505 4514 4481 4490 1,498,976,640 -15.30(-0.34%)
Jun 08, 2004 4492 4515 4487 4505 1,330,567,936 +13.20(+0.29%)
Jun 07, 2004 4454 4496 4454 4492 1,202,833,152 +0.00(+0.00%)
Jun 06, 2004 4454 4496 4454 4492 1,202,833,152 +37.10(+0.83%)
Jun 04, 2004 4435 4457 4428 4454 1,542,900,736 +19.10(+0.43%)
Jun 03, 2004 4423 4435 4401 4435 1,712,868,992 +12.60(+0.28%)
Jun 02, 2004 4423 4462 4423 4423 1,672,706,048 +0.10(+0.00%)
Jun 01, 2004 4431 4448 4411 4423 1,343,639,552 -8.00(-0.18%)
May 31, 2004 4431 4431 4431 4431 0 +0.00(+0.00%)
May 30, 2004 4431 4431 4431 4431 0 +0.00(+0.00%)
May 28, 2004 4454 4471 4423 4431 1,807,367,936 -22.90(-0.51%)
May 27, 2004 4438 4470 4429 4454 1,823,057,152 +15.30(+0.34%)
May 26, 2004 4418 4461 4415 4438 1,702,956,416 +20.30(+0.46%)
May 25, 2004 4429 4429 4397 4418 2,144,040,448 -10.90(-0.25%)
May 24, 2004 4431 4466 4423 4429 1,187,636,608 +0.00(+0.00%)
May 23, 2004 4431 4466 4423 4429 1,187,636,608 -2.50(-0.06%)
May 21, 2004 4429 4454 4414 4431 1,849,385,600 +2.70(+0.06%)
May 20, 2004 4472 4472 4419 4429 1,492,080,256 -43.10(-0.96%)
May 19, 2004 4414 4472 4414 4472 1,838,003,584 +57.40(+1.30%)
May 18, 2004 4403 4422 4403 4414 1,467,619,072 +11.40(+0.26%)
May 17, 2004 4442 4442 4363 4403 1,260,561,664 +0.00(+0.00%)
May 16, 2004 4442 4442 4363 4403 1,260,561,664 -38.80(-0.87%)
May 14, 2004 4454 4454 4412 4442 1,431,941,248 -12.00(-0.27%)
May 13, 2004 4413 4454 4413 4454 1,596,894,848 +40.90(+0.93%)
May 12, 2004 4455 4458 4410 4413 1,666,933,120 -41.80(-0.94%)
May 11, 2004 4395 4455 4395 4455 1,610,077,056 +59.50(+1.35%)
May 10, 2004 4498 4498 4395 4395 1,956,649,600 +0.00(+0.00%)
May 09, 2004 4498 4498 4395 4395 1,956,649,600 -103.20(-2.29%)
May 07, 2004 4516 4531 4463 4498 2,126,921,984 -17.80(-0.39%)
May 06, 2004 4570 4571 4512 4516 1,917,612,032 -53.30(-1.17%)
May 05, 2004 4547 4574 4529 4570 2,142,357,632 +22.30(+0.49%)
May 04, 2004 4490 4554 4490 4547 1,717,332,736 +57.50(+1.28%)
May 03, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
May 02, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Apr 30, 2004 4520 4529 4490 4490 1,612,270,976 -29.80(-0.66%)
Apr 29, 2004 4524 4541 4495 4520 1,752,370,048 -5.00(-0.11%)
Apr 28, 2004 4576 4584 4524 4524 1,765,043,456 -51.20(-1.12%)
Apr 27, 2004 4572 4582 4550 4576 1,472,047,744 +3.80(+0.08%)
Apr 26, 2004 4570 4587 4566 4572 1,276,895,616 +0.00(+0.00%)
Apr 25, 2004 4570 4587 4566 4572 1,276,895,616 +1.90(+0.04%)
Apr 23, 2004 4572 4602 4565 4570 1,581,256,576 -1.80(-0.04%)
Apr 22, 2004 4540 4576 4524 4572 1,868,188,032 +31.90(+0.70%)
Apr 21, 2004 4569 4569 4527 4540 1,867,834,752 -29.10(-0.64%)
Apr 20, 2004 4546 4582 4546 4569 1,503,580,160 +22.80(+0.50%)
Apr 19, 2004 4537 4548 4520 4546 1,533,641,344 +0.00(+0.00%)
Apr 18, 2004 4537 4548 4520 4546 1,533,641,344 +8.90(+0.20%)
Apr 16, 2004 4506 4540 4505 4537 1,993,155,200 +31.80(+0.71%)
Apr 15, 2004 4485 4512 4478 4506 1,726,903,552 +20.10(+0.45%)
Apr 14, 2004 4516 4516 4456 4485 1,664,489,344 -30.40(-0.67%)
Apr 13, 2004 4490 4525 4490 4516 1,676,372,096 +26.10(+0.58%)
Apr 12, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Apr 11, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Apr 09, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Apr 08, 2004 4469 4505 4469 4490 1,474,149,504 +21.00(+0.47%)
Apr 07, 2004 4473 4500 4469 4469 1,440,685,312 -4.10(-0.09%)
Apr 06, 2004 4481 4495 4462 4473 1,664,601,728 -7.90(-0.18%)
Apr 05, 2004 4466 4483 4451 4481 1,556,481,664 +0.00(+0.00%)
Apr 04, 2004 4466 4483 4451 4481 1,556,481,664 +15.10(+0.34%)
Apr 03, 2004 4411 4471 4408 4466 1,703,523,584 +54.90(+1.24%)
Apr 02, 2004 4386 4419 4385 4411 1,630,528,640 +25.00(+0.57%)
Apr 01, 2004 4413 4427 4383 4386 1,715,500,416 -27.10(-0.61%)
Mar 31, 2004 4407 4416 4394 4413 1,493,217,536 +6.10(+0.14%)
Mar 30, 2004 4358 4417 4358 4407 1,302,568,192 +0.00(+0.00%)
Mar 29, 2004 4358 4417 4358 4407 1,302,568,192 +49.20(+1.13%)
Mar 27, 2004 4374 4387 4345 4358 1,910,383,232 -16.10(-0.37%)
Mar 26, 2004 4309 4374 4309 4374 1,818,986,624 +64.10(+1.49%)
Mar 25, 2004 4318 4341 4291 4310 2,143,942,016 -9.00(-0.21%)
Mar 24, 2004 4334 4361 4318 4318 1,760,665,984 -15.30(-0.35%)
Mar 23, 2004 4418 4418 4320 4334 2,030,008,064 +0.00(+0.00%)
Mar 22, 2004 4418 4418 4320 4334 2,030,008,064 -83.90(-1.90%)
Mar 20, 2004 4398 4428 4398 4418 1,951,848,960 +19.80(+0.45%)
Mar 19, 2004 4457 4460 4398 4398 1,923,241,984 -58.90(-1.32%)
Mar 18, 2004 4429 4463 4413 4457 1,752,881,664 +27.90(+0.63%)
Mar 17, 2004 4413 4439 4395 4429 1,861,031,936 +16.00(+0.36%)
Mar 16, 2004 4467 4471 4413 4413 1,680,363,008 +0.00(+0.00%)
Mar 15, 2004 4467 4471 4413 4413 1,680,363,008 -54.50(-1.22%)
Mar 13, 2004 4445 4468 4374 4467 2,105,075,968 +22.20(+0.50%)
Mar 12, 2004 4545 4545 4429 4445 2,147,443,968 -100.10(-2.20%)
Mar 11, 2004 4542 4550 4521 4545 1,941,567,744 +3.30(+0.07%)
Mar 10, 2004 4554 4554 4529 4542 1,749,804,032 -11.80(-0.26%)
Mar 09, 2004 4547 4562 4544 4554 1,561,223,552 +0.00(+0.00%)
Mar 08, 2004 4547 4562 4544 4554 1,561,223,552 +6.70(+0.15%)
Mar 06, 2004 4559 4566 4522 4547 2,096,434,816 -12.00(-0.26%)
Mar 05, 2004 4525 4563 4525 4559 1,964,552,448 +34.00(+0.75%)
Mar 04, 2004 4540 4540 4508 4525 2,087,065,856 -15.00(-0.33%)
Mar 03, 2004 4537 4559 4523 4540 1,889,718,656 +3.10(+0.07%)
Mar 02, 2004 4492 4541 4492 4537 1,736,490,368 +0.00(+0.00%)
Mar 01, 2004 4492 4541 4492 4537 1,736,490,368 +44.80(+1.00%)
Feb 28, 2004 4516 4557 4492 4492 2,056,772,608 -23.70(-0.52%)
Feb 27, 2004 4508 4527 4500 4516 1,958,756,224 +8.30(+0.18%)
Feb 26, 2004 4497 4514 4479 4508 1,822,263,552 +10.80(+0.24%)
Feb 25, 2004 4524 4538 4477 4497 2,116,722,944 -27.50(-0.61%)
Feb 24, 2004 4515 4556 4515 4524 2,124,223,232 +0.00(+0.00%)
Feb 23, 2004 4515 4556 4515 4524 2,124,223,232 +9.30(+0.21%)
Feb 21, 2004 4516 4550 4499 4515 2,105,202,816 -0.60(-0.01%)
Feb 20, 2004 4443 4517 4443 4516 2,139,312,256 +72.70(+1.64%)
Feb 19, 2004 4462 4469 4443 4443 2,145,857,152 -18.60(-0.42%)
Feb 18, 2004 4408 4465 4397 4462 2,145,028,352 +53.40(+1.21%)
Feb 17, 2004 4412 4413 4390 4408 1,449,314,944 +0.00(+0.00%)
Feb 16, 2004 4412 4413 4390 4408 1,449,314,944 -3.90(-0.09%)
Feb 14, 2004 4378 4424 4378 4412 2,140,553,600 +34.30(+0.78%)
Feb 13, 2004 4396 4416 4370 4378 2,142,919,552 -18.40(-0.42%)
Feb 12, 2004 4405 4416 4377 4396 2,115,607,424 -8.90(-0.20%)
Feb 11, 2004 4434 4434 4401 4405 2,001,321,984 -29.40(-0.66%)
Feb 10, 2004 4403 4437 4403 4434 1,955,365,760 +0.00(+0.00%)
Feb 09, 2004 4403 4437 4403 4434 1,955,365,760 +31.70(+0.72%)
Feb 07, 2004 4384 4408 4384 4403 1,960,593,152 +18.30(+0.42%)
Feb 06, 2004 4398 4404 4378 4384 2,028,226,048 -14.10(-0.32%)
Feb 05, 2004 4391 4409 4369 4398 1,798,125,056 +7.90(+0.18%)
Feb 04, 2004 4381 4392 4357 4391 1,961,984,384 +9.20(+0.21%)
Feb 03, 2004 4391 4412 4367 4381 2,081,688,448 +0.00(+0.00%)
Feb 02, 2004 4391 4412 4367 4381 2,081,688,448 -9.30(-0.21%)
Jan 31, 2004 4412 4436 4391 4391 2,147,266,048 -20.80(-0.47%)
Jan 30, 2004 4468 4468 4410 4412 1,879,773,952 -56.60(-1.27%)
Jan 29, 2004 4447 4474 4427 4468 2,133,549,184 +21.10(+0.47%)
Jan 28, 2004 4446 4480 4445 4447 2,131,948,416 +1.50(+0.03%)
Jan 27, 2004 4461 4482 4433 4446 1,708,534,400 +0.00(+0.00%)
Jan 26, 2004 4461 4482 4433 4446 1,708,534,400 -15.30(-0.34%)
Jan 24, 2004 4477 4483 4439 4461 2,118,088,576 -16.00(-0.36%)
Jan 23, 2004 4511 4531 4477 4477 1,931,583,360 -34.40(-0.76%)
Jan 22, 2004 4499 4511 4487 4511 1,993,172,608 +11.90(+0.26%)
Jan 21, 2004 4518 4528 4498 4499 1,823,723,392 -18.80(-0.42%)
Jan 20, 2004 4488 4526 4488 4518 1,412,471,040 +0.00(+0.00%)
Jan 19, 2004 4488 4526 4488 4518 1,412,471,040 +30.20(+0.67%)
Jan 17, 2004 4456 4492 4456 4488 2,145,911,808 +31.80(+0.71%)
Jan 16, 2004 4461 4474 4443 4456 2,145,902,208 -5.30(-0.12%)
Jan 15, 2004 4440 4464 4431 4461 2,142,098,432 +21.30(+0.48%)
Jan 14, 2004 4450 4478 4437 4440 1,921,308,416 -9.50(-0.21%)
Jan 13, 2004 4466 4466 4443 4450 1,758,017,152 +0.00(+0.00%)
Jan 12, 2004 4466 4466 4443 4450 1,758,017,152 -16.70(-0.37%)
Jan 10, 2004 4494 4496 4445 4466 2,147,016,832 -27.90(-0.62%)
Jan 09, 2004 4473 4520 4473 4494 2,147,189,632 +21.20(+0.47%)
Jan 08, 2004 4505 4512 4466 4473 2,138,137,600 -32.20(-0.71%)
Jan 07, 2004 4513 4523 4490 4505 2,059,454,208 -8.10(-0.18%)
Jan 06, 2004 4510 4515 4495 4513 1,405,558,400 +0.00(+0.00%)
Jan 05, 2004 4510 4515 4495 4513 1,405,558,400 +3.10(+0.07%)
Jan 03, 2004 4477 4518 4477 4510 578,018,432 +33.30(+0.74%)
Jan 02, 2004 4477 4477 4477 4477 0 +0.00(+0.00%)
Jan 01, 2004 4470 4492 4470 4477 240,899,600 +6.50(+0.15%)
Dec 31, 2003 4458 4477 4453 4470 654,408,512 +12.90(+0.29%)
Dec 30, 2003 4445 4461 4433 4458 522,401,088 +0.00(+0.00%)
Dec 29, 2003 4445 4461 4433 4458 522,401,088 +12.80(+0.29%)
Dec 27, 2003 4445 4445 4445 4445 0 +0.00(+0.00%)
Dec 26, 2003 4445 4445 4445 4445 0 +0.00(+0.00%)
Dec 25, 2003 4441 4457 4433 4445 294,396,000 +3.80(+0.09%)
Dec 24, 2003 4424 4441 4412 4441 1,081,078,016 +16.90(+0.38%)
Dec 23, 2003 4412 4432 4392 4424 1,015,013,696 +0.00(+0.00%)
Dec 22, 2003 4412 4432 4392 4424 1,015,013,696 +11.70(+0.27%)
Dec 20, 2003 4397 4428 4389 4412 1,525,690,112 +15.00(+0.34%)
Dec 19, 2003 4354 4403 4348 4397 1,854,662,144 +43.10(+0.99%)
Dec 18, 2003 4333 4366 4333 4354 2,015,777,024 +21.20(+0.49%)
Dec 17, 2003 4348 4351 4329 4333 1,896,699,392 -15.00(-0.34%)
Dec 16, 2003 4348 4397 4348 4348 1,464,465,664 +0.00(+0.00%)
Dec 15, 2003 4348 4397 4348 4348 1,464,465,664 +0.40(+0.01%)
Dec 13, 2003 4331 4367 4330 4348 1,494,091,264 +16.30(+0.38%)
Dec 12, 2003 4335 4347 4316 4331 1,852,654,208 -4.10(-0.09%)
Dec 11, 2003 4380 4380 4312 4335 1,954,990,848 -44.20(-1.01%)
Dec 10, 2003 4360 4408 4360 4380 1,900,909,952 +19.80(+0.45%)
Dec 09, 2003 4367 4367 4338 4360 1,274,517,760 +0.00(+0.00%)
Dec 08, 2003 4367 4367 4338 4360 1,274,517,760 -7.20(-0.16%)
Dec 06, 2003 4378 4385 4338 4367 1,518,092,160 -11.20(-0.26%)
Dec 05, 2003 4392 4392 4372 4378 1,748,247,808 -13.80(-0.31%)
Dec 04, 2003 4379 4402 4373 4392 2,145,700,352 +13.10(+0.30%)
Dec 03, 2003 4410 4416 4360 4379 1,956,833,536 -31.10(-0.71%)
Dec 02, 2003 4343 4410 4343 4410 1,574,257,792 +0.00(+0.00%)
Dec 01, 2003 4343 4410 4343 4410 1,574,257,792 +67.40(+1.55%)
Nov 29, 2003 4361 4380 4333 4343 1,299,647,360 -18.50(-0.42%)
Nov 28, 2003 4370 4390 4351 4361 1,043,348,224 -9.30(-0.21%)
Nov 27, 2003 4389 4424 4367 4370 2,007,166,848 -18.40(-0.42%)
Nov 26, 2003 4382 4409 4378 4389 2,145,404,800 +6.40(+0.15%)
Nov 25, 2003 4319 4384 4319 4382 1,838,710,400 +0.00(+0.00%)
Nov 24, 2003 4319 4384 4319 4382 1,838,710,400 +63.40(+1.47%)
Nov 22, 2003 4308 4324 4296 4319 1,673,561,472 +11.00(+0.26%)
Nov 21, 2003 4327 4356 4270 4308 2,092,276,992 -19.40(-0.45%)
Nov 20, 2003 4355 4355 4316 4327 2,117,673,344 -27.30(-0.63%)
Nov 19, 2003 4339 4375 4339 4355 2,145,406,464 +15.80(+0.36%)
Nov 18, 2003 4397 4397 4337 4339 1,660,488,960 +0.00(+0.00%)
Nov 17, 2003 4397 4397 4337 4339 1,660,488,960 -58.10(-1.32%)
Nov 15, 2003 4373 4413 4373 4397 1,741,157,632 +24.00(+0.55%)
Nov 14, 2003 4371 4407 4361 4373 1,953,130,752 +1.70(+0.04%)
Nov 13, 2003 4345 4373 4336 4371 1,644,561,152 +26.20(+0.60%)
Nov 12, 2003 4342 4349 4314 4345 1,316,992,256 +3.30(+0.08%)
Nov 11, 2003 4377 4377 4339 4342 1,269,205,248 +0.00(+0.00%)
Nov 10, 2003 4377 4377 4339 4342 1,269,205,248 -35.10(-0.80%)
Nov 08, 2003 4324 4389 4324 4377 2,006,612,352 +52.70(+1.22%)
Nov 07, 2003 4303 4338 4283 4324 1,783,427,968 +20.80(+0.48%)
Nov 06, 2003 4330 4330 4288 4303 1,827,150,848 -26.90(-0.62%)
Nov 05, 2003 4333 4353 4322 4330 1,806,899,968 -2.30(-0.05%)
Nov 04, 2003 4288 4338 4286 4333 1,402,839,424 +0.00(+0.00%)
Nov 03, 2003 4288 4338 4286 4333 1,402,839,424 +45.00(+1.05%)
Nov 01, 2003 4301 4301 4274 4288 1,741,273,600 -13.30(-0.31%)
Oct 31, 2003 4266 4333 4260 4301 1,881,952,384 +35.20(+0.83%)
Oct 30, 2003 4273 4293 4256 4266 1,608,633,344 -7.20(-0.17%)
Oct 29, 2003 4251 4280 4251 4273 1,535,864,448 +21.60(+0.51%)
Oct 28, 2003 4239 4267 4238 4251 1,305,951,744 +0.00(+0.00%)
Oct 27, 2003 4239 4267 4238 4251 1,305,951,744 +12.30(+0.29%)
Oct 24, 2003 4240 4249 4219 4239 1,316,366,464 -1.20(-0.03%)
Oct 23, 2003 4286 4286 4212 4240 2,071,427,200 -45.40(-1.06%)
Oct 22, 2003 4352 4359 4266 4286 2,138,838,400 -66.70(-1.53%)
Oct 21, 2003 4348 4378 4347 4352 1,805,893,632 +4.70(+0.11%)
Oct 20, 2003 4344 4370 4329 4348 1,383,834,496 +0.00(+0.00%)
Oct 19, 2003 4344 4370 4329 4348 1,383,834,496 +3.60(+0.08%)
Oct 17, 2003 4340 4360 4334 4344 1,876,887,552 +4.30(+0.10%)
Oct 16, 2003 4369 4371 4326 4340 1,774,972,032 -29.10(-0.67%)
Oct 15, 2003 4334 4394 4334 4369 2,144,064,256 +34.70(+0.80%)
Oct 14, 2003 4362 4375 4324 4334 1,813,436,032 -28.20(-0.65%)
Oct 13, 2003 4311 4362 4310 4362 1,437,187,584 +0.00(+0.00%)
Oct 12, 2003 4311 4362 4310 4362 1,437,187,584 +51.30(+1.19%)
Oct 10, 2003 4314 4327 4291 4311 1,993,951,744 -2.90(-0.07%)
Oct 09, 2003 4269 4317 4259 4314 1,765,327,232 +45.30(+1.06%)
Oct 08, 2003 4272 4316 4258 4269 2,007,120,768 -3.40(-0.08%)
Oct 07, 2003 4270 4276 4242 4272 1,787,527,424 +1.90(+0.04%)
Oct 06, 2003 4274 4286 4260 4270 1,321,029,120 +0.00(+0.00%)
Oct 05, 2003 4274 4286 4260 4270 1,321,029,120 -3.90(-0.09%)
Oct 03, 2003 4209 4285 4207 4274 1,898,122,368 +64.90(+1.54%)
Oct 02, 2003 4169 4209 4169 4209 1,870,685,568 +39.90(+0.96%)
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.