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 (%)
Apr 30, 2012 5777 5793 5729 5738 784,966,976 +0.00(+0.00%)
Apr 29, 2012 5777 5793 5729 5738 784,966,976 -39.30(-0.68%)
Apr 28, 2012 5749 5789 5708 5777 0 +0.00(+0.00%)
Apr 27, 2012 5749 5789 5708 5777 812,249,728 +28.40(+0.49%)
Apr 26, 2012 5719 5761 5692 5749 879,956,096 +29.80(+0.52%)
Apr 25, 2012 5710 5745 5703 5719 859,133,184 +9.40(+0.16%)
Apr 24, 2012 5666 5714 5658 5710 807,899,200 +43.90(+0.77%)
Apr 23, 2012 5772 5772 5638 5666 777,185,472 +0.00(+0.00%)
Apr 22, 2012 5772 5772 5638 5666 777,185,472 -106.50(-1.85%)
Apr 21, 2012 5744 5776 5724 5772 0 -0.10(-0.00%)
Apr 20, 2012 5745 5776 5724 5772 847,833,792 +27.60(+0.48%)
Apr 19, 2012 5745 5792 5738 5745 958,392,128 -0.70(-0.01%)
Apr 18, 2012 5767 5784 5731 5745 873,962,624 -21.70(-0.38%)
Apr 17, 2012 5666 5774 5652 5767 856,433,024 +100.70(+1.78%)
Apr 16, 2012 5652 5708 5641 5666 1,101,926,656 +0.00(+0.00%)
Apr 15, 2012 5652 5708 5641 5666 1,101,926,656 +14.50(+0.26%)
Apr 14, 2012 5710 5711 5644 5652 0 +0.00(+0.00%)
Apr 13, 2012 5710 5711 5644 5652 830,222,976 -58.70(-1.03%)
Apr 12, 2012 5635 5728 5603 5710 1,115,209,984 +75.80(+1.35%)
Apr 11, 2012 5596 5656 5576 5635 1,132,327,552 +39.10(+0.70%)
Apr 10, 2012 5724 5724 5596 5596 1,008,933,696 -128.10(-2.24%)
Apr 09, 2012 5724 5724 5724 5724 0 +0.00(+0.00%)
Apr 08, 2012 5724 5724 5724 5724 0 +0.00(+0.00%)
Apr 06, 2012 5724 5724 5724 5724 0 +0.00(+0.00%)
Apr 05, 2012 5704 5732 5663 5724 905,681,984 +19.90(+0.35%)
Apr 04, 2012 5838 5838 5686 5704 1,174,203,136 -134.50(-2.30%)
Apr 03, 2012 5875 5890 5838 5838 896,433,984 -36.60(-0.62%)
Apr 02, 2012 5768 5875 5749 5875 886,248,576 +0.00(+0.00%)
Apr 01, 2012 5768 5875 5749 5875 886,248,576 +106.40(+1.84%)
Mar 31, 2012 5742 5783 5742 5768 0 +0.00(+0.00%)
Mar 30, 2012 5742 5783 5742 5768 990,169,984 +26.50(+0.46%)
Mar 29, 2012 5809 5812 5726 5742 1,084,172,160 -67.00(-1.15%)
Mar 28, 2012 5870 5878 5809 5809 931,498,368 -60.60(-1.03%)
Mar 27, 2012 5903 5942 5864 5870 1,257,297,408 -33.10(-0.56%)
Mar 26, 2012 5855 5913 5854 5903 722,858,624 +0.00(+0.00%)
Mar 25, 2012 5855 5913 5854 5903 722,858,624 +47.80(+0.82%)
Mar 24, 2012 5846 5876 5802 5855 0 +0.00(+0.00%)
Mar 23, 2012 5846 5876 5802 5855 848,516,928 +9.20(+0.16%)
Mar 22, 2012 5892 5892 5826 5846 883,155,712 -46.30(-0.79%)
Mar 21, 2012 5891 5922 5881 5892 907,211,328 +0.60(+0.01%)
Mar 20, 2012 5961 5961 5876 5891 978,545,280 -69.70(-1.17%)
Mar 19, 2012 5966 5969 5928 5961 951,065,280 +0.00(+0.00%)
Mar 18, 2012 5966 5969 5928 5961 951,065,280 -4.50(-0.08%)
Mar 17, 2012 5941 5974 5941 5966 0 +0.00(+0.00%)
Mar 16, 2012 5941 5974 5941 5966 1,830,036,224 +24.90(+0.42%)
Mar 15, 2012 5945 5958 5919 5941 1,034,944,384 -4.70(-0.08%)
Mar 14, 2012 5956 5989 5945 5945 1,165,017,984 -10.50(-0.18%)
Mar 13, 2012 5893 5958 5893 5956 761,933,824 +63.10(+1.07%)
Mar 12, 2012 5888 5894 5860 5893 800,492,032 +0.00(+0.00%)
Mar 11, 2012 5888 5894 5860 5893 800,492,032 +5.30(+0.09%)
Mar 10, 2012 5860 5898 5843 5888 854,778,880 +27.80(+0.47%)
Mar 09, 2012 5791 5874 5791 5860 828,107,712 +68.30(+1.18%)
Mar 08, 2012 5766 5801 5756 5791 859,928,000 +25.60(+0.44%)
Mar 07, 2012 5875 5875 5758 5766 989,886,592 -109.00(-1.86%)
Mar 06, 2012 5911 5911 5865 5875 873,447,168 +0.00(+0.00%)
Mar 05, 2012 5911 5911 5865 5875 873,447,168 -36.30(-0.61%)
Mar 04, 2012 5931 5940 5908 5911 0 +0.00(+0.00%)
Mar 03, 2012 5931 5940 5908 5911 736,456,512 -20.20(-0.34%)
Mar 02, 2012 5872 5936 5859 5931 900,749,888 +59.80(+1.02%)
Mar 01, 2012 5928 5945 5872 5872 1,201,160,960 -56.40(-0.95%)
Feb 29, 2012 5916 5937 5900 5928 804,670,272 +12.30(+0.21%)
Feb 28, 2012 5935 5935 5866 5916 966,771,072 +0.00(+0.00%)
Feb 27, 2012 5935 5935 5866 5916 966,771,072 -19.50(-0.33%)
Feb 26, 2012 5938 5964 5926 5935 0 +0.00(+0.00%)
Feb 25, 2012 5938 5964 5926 5935 1,010,948,416 -2.80(-0.05%)
Feb 24, 2012 5917 5952 5900 5938 1,071,356,928 +21.30(+0.36%)
Feb 23, 2012 5928 5938 5895 5917 872,089,024 -11.60(-0.20%)
Feb 22, 2012 5945 5949 5917 5928 846,269,184 -17.10(-0.29%)
Feb 21, 2012 5905 5956 5905 5945 723,669,696 +0.00(+0.00%)
Feb 20, 2012 5905 5956 5905 5945 723,669,696 +40.20(+0.68%)
Feb 19, 2012 5885 5924 5885 5905 0 +0.00(+0.00%)
Feb 18, 2012 5885 5924 5885 5905 1,101,911,040 +19.70(+0.33%)
Feb 17, 2012 5892 5892 5829 5885 751,180,416 -6.80(-0.12%)
Feb 16, 2012 5900 5924 5881 5892 801,550,208 -7.70(-0.13%)
Feb 15, 2012 5906 5921 5877 5900 832,567,168 -5.80(-0.10%)
Feb 14, 2012 5852 5920 5852 5906 641,643,072 +0.00(+0.00%)
Feb 13, 2012 5852 5920 5852 5906 641,643,072 +53.30(+0.91%)
Feb 12, 2012 5896 5896 5840 5852 0 +0.00(+0.00%)
Feb 11, 2012 5896 5896 5840 5852 948,790,272 -43.10(-0.73%)
Feb 10, 2012 5876 5916 5871 5896 973,462,208 +19.60(+0.33%)
Feb 09, 2012 5890 5916 5871 5876 809,267,776 -14.40(-0.24%)
Feb 08, 2012 5892 5907 5850 5890 785,340,672 -1.90(-0.03%)
Feb 07, 2012 5901 5901 5864 5892 828,464,576 +0.00(+0.00%)
Feb 06, 2012 5901 5901 5864 5892 828,464,576 -8.90(-0.15%)
Feb 05, 2012 5796 5901 5784 5901 0 +0.00(+0.00%)
Feb 04, 2012 5796 5901 5784 5901 1,156,774,144 +105.00(+1.81%)
Feb 03, 2012 5791 5810 5766 5796 967,388,608 +5.40(+0.09%)
Feb 02, 2012 5682 5791 5681 5791 985,247,104 +109.10(+1.92%)
Feb 01, 2012 5671 5730 5671 5682 1,018,319,104 +10.50(+0.19%)
Jan 31, 2012 5734 5734 5652 5671 778,099,968 +0.00(+0.00%)
Jan 30, 2012 5734 5734 5652 5671 778,099,968 -62.40(-1.09%)
Jan 29, 2012 5795 5795 5729 5734 0 +0.00(+0.00%)
Jan 28, 2012 5795 5795 5729 5734 790,045,184 -61.70(-1.06%)
Jan 27, 2012 5723 5806 5723 5795 874,328,704 +72.20(+1.26%)
Jan 26, 2012 5752 5778 5694 5723 884,691,072 -28.90(-0.50%)
Jan 25, 2012 5783 5783 5720 5752 916,105,024 -30.70(-0.53%)
Jan 24, 2012 5729 5790 5723 5783 852,459,584 +0.00(+0.00%)
Jan 23, 2012 5729 5790 5723 5783 852,459,584 +54.10(+0.94%)
Jan 22, 2012 5741 5750 5722 5728 0 -0.10(-0.00%)
Jan 21, 2012 5741 5750 5722 5729 1,315,166,208 -12.60(-0.22%)
Jan 20, 2012 5702 5744 5693 5741 1,404,271,232 +38.80(+0.68%)
Jan 19, 2012 5694 5710 5648 5702 792,321,024 +8.40(+0.15%)
Jan 18, 2012 5657 5724 5657 5694 1,232,187,264 +36.60(+0.65%)
Jan 17, 2012 5637 5663 5610 5657 672,822,912 +0.00(+0.00%)
Jan 16, 2012 5637 5663 5610 5657 672,822,912 +20.80(+0.37%)
Jan 15, 2012 5662 5709 5584 5637 0 +0.00(+0.00%)
Jan 14, 2012 5662 5709 5584 5637 1,318,584,448 -25.80(-0.46%)
Jan 13, 2012 5671 5700 5640 5662 1,382,096,128 -8.40(-0.15%)
Jan 12, 2012 5697 5701 5645 5671 893,409,984 -25.90(-0.45%)
Jan 11, 2012 5612 5712 5612 5697 865,034,496 +84.40(+1.50%)
Jan 10, 2012 5650 5674 5605 5612 785,646,080 +0.00(+0.00%)
Jan 09, 2012 5650 5674 5605 5612 785,646,080 -37.40(-0.66%)
Jan 08, 2012 5624 5683 5623 5650 0 +0.00(+0.00%)
Jan 07, 2012 5624 5683 5623 5650 705,018,112 +25.40(+0.45%)
Jan 06, 2012 5668 5689 5614 5624 794,279,424 -44.20(-0.78%)
Jan 05, 2012 5700 5720 5646 5668 696,937,792 -31.40(-0.55%)
Jan 04, 2012 5572 5700 5572 5700 778,529,216 +127.60(+2.29%)
Jan 03, 2012 5572 5572 5572 5572 0 +0.00(+0.00%)
Jan 02, 2012 5572 5572 5572 5572 0 +0.00(+0.00%)
Jan 01, 2012 5567 5588 5535 5572 0 +0.00(+0.00%)
Dec 31, 2011 5567 5588 5535 5572 188,110,800 +5.50(+0.10%)
Dec 30, 2011 5507 5567 5497 5567 325,748,992 +59.40(+1.08%)
Dec 29, 2011 5513 5568 5491 5507 449,839,712 -5.30(-0.10%)
Dec 28, 2011 5513 5513 5513 5513 0 +0.00(+0.00%)
Dec 27, 2011 5513 5513 5513 5513 0 +0.00(+0.00%)
Dec 26, 2011 5513 5513 5513 5513 0 +0.00(+0.00%)
Dec 25, 2011 5457 5517 5457 5513 0 +0.00(+0.00%)
Dec 24, 2011 5457 5517 5457 5513 204,750,096 +55.70(+1.02%)
Dec 23, 2011 5390 5469 5390 5457 610,838,400 +67.30(+1.25%)
Dec 22, 2011 5420 5479 5372 5390 803,794,176 -29.90(-0.55%)
Dec 21, 2011 5365 5426 5329 5420 779,731,392 +54.60(+1.02%)
Dec 20, 2011 5387 5410 5343 5365 632,321,280 +0.00(+0.00%)
Dec 19, 2011 5387 5410 5343 5365 632,321,280 -22.30(-0.41%)
Dec 18, 2011 5401 5453 5387 5387 0 +0.00(+0.00%)
Dec 17, 2011 5401 5453 5387 5387 1,273,215,104 -13.60(-0.25%)
Dec 16, 2011 5367 5434 5367 5401 803,271,680 +34.10(+0.64%)
Dec 15, 2011 5490 5490 5367 5367 860,719,680 -123.40(-2.25%)
Dec 14, 2011 5428 5526 5414 5490 757,731,968 +62.30(+1.15%)
Dec 13, 2011 5529 5529 5428 5428 801,332,288 +0.00(+0.00%)
Dec 12, 2011 5529 5529 5428 5428 801,332,288 -101.30(-1.83%)
Dec 11, 2011 5484 5540 5441 5529 0 +0.00(+0.00%)
Dec 10, 2011 5484 5540 5441 5529 841,432,704 +45.40(+0.83%)
Dec 09, 2011 5547 5605 5484 5484 907,438,016 -63.10(-1.14%)
Dec 08, 2011 5569 5632 5498 5547 932,154,816 -21.80(-0.39%)
Dec 07, 2011 5568 5593 5522 5569 857,312,576 +0.70(+0.01%)
Dec 06, 2011 5552 5603 5546 5568 900,657,984 +0.00(+0.00%)
Dec 05, 2011 5552 5603 5546 5568 900,657,984 +15.70(+0.28%)
Dec 04, 2011 5489 5596 5489 5552 0 +0.00(+0.00%)
Dec 03, 2011 5489 5596 5489 5552 984,099,712 +63.00(+1.15%)
Dec 02, 2011 5505 5554 5487 5489 939,174,784 -16.10(-0.29%)
Dec 01, 2011 5337 5539 5275 5505 1,647,245,440 +168.40(+3.16%)
Nov 30, 2011 5313 5344 5272 5337 794,447,296 +24.20(+0.46%)
Nov 29, 2011 5165 5328 5165 5313 897,909,184 +0.00(+0.00%)
Nov 28, 2011 5165 5328 5165 5313 897,909,184 +148.20(+2.87%)
Nov 27, 2011 5128 5200 5075 5165 0 -0.10(-0.00%)
Nov 26, 2011 5128 5200 5075 5165 733,865,280 +37.10(+0.72%)
Nov 25, 2011 5140 5184 5099 5128 856,420,480 -12.20(-0.24%)
Nov 24, 2011 5207 5207 5140 5140 1,009,697,984 -67.00(-1.29%)
Nov 23, 2011 5223 5282 5207 5207 914,555,712 -15.80(-0.30%)
Nov 22, 2011 5363 5363 5222 5223 952,409,984 +0.00(+0.00%)
Nov 21, 2011 5363 5363 5222 5223 952,409,984 -140.30(-2.62%)
Nov 20, 2011 5423 5423 5348 5363 0 +0.00(+0.00%)
Nov 19, 2011 5423 5423 5348 5363 826,014,016 -60.20(-1.11%)
Nov 18, 2011 5509 5509 5366 5423 1,059,574,720 -85.90(-1.56%)
Nov 17, 2011 5517 5563 5450 5509 941,320,000 -8.40(-0.15%)
Nov 16, 2011 5519 5551 5429 5517 841,524,416 -1.60(-0.03%)
Nov 15, 2011 5545 5575 5489 5519 687,675,200 +0.00(+0.00%)
Nov 14, 2011 5545 5575 5489 5519 687,675,200 -26.40(-0.48%)
Nov 13, 2011 5445 5549 5440 5545 0 +0.00(+0.00%)
Nov 12, 2011 5445 5549 5440 5545 715,717,504 +100.60(+1.85%)
Nov 11, 2011 5460 5497 5360 5445 799,967,680 -15.60(-0.29%)
Nov 10, 2011 5567 5616 5426 5460 1,074,260,608 -106.90(-1.92%)
Nov 09, 2011 5511 5616 5510 5567 885,001,728 +56.50(+1.03%)
Nov 08, 2011 5527 5558 5432 5511 730,611,328 +0.00(+0.00%)
Nov 07, 2011 5527 5558 5432 5511 730,611,328 -16.40(-0.30%)
Nov 06, 2011 5546 5600 5495 5527 0 +0.00(+0.00%)
Nov 04, 2011 5546 5600 5495 5527 873,169,280 -18.40(-0.33%)
Nov 03, 2011 5484 5564 5403 5546 1,217,183,488 +61.50(+1.12%)
Nov 02, 2011 5422 5493 5383 5484 1,363,052,800 +62.50(+1.15%)
Nov 01, 2011 5544 5544 5338 5422 1,331,043,584 -122.60(-2.21%)
Oct 31, 2011 5702 5702 5544 5544 1,079,784,320 +0.00(+0.00%)
Oct 30, 2011 5702 5702 5544 5544 1,079,784,320 -158.00(-2.77%)
Oct 29, 2011 5714 5747 5685 5702 0 +0.00(+0.00%)
Oct 28, 2011 5714 5747 5685 5702 997,001,728 -11.60(-0.20%)
Oct 27, 2011 5553 5747 5553 5714 1,454,155,008 +160.60(+2.89%)
Oct 26, 2011 5526 5577 5498 5553 705,184,192 +27.70(+0.50%)
Oct 25, 2011 5548 5574 5466 5526 777,723,200 -22.60(-0.41%)
Oct 24, 2011 5489 5553 5487 5548 677,461,312 +0.00(+0.00%)
Oct 23, 2011 5489 5553 5487 5548 677,461,312 +59.50(+1.08%)
Oct 22, 2011 5385 5500 5385 5489 0 -0.10(-0.00%)
Oct 21, 2011 5385 5500 5385 5489 730,196,096 +104.00(+1.93%)
Oct 20, 2011 5450 5450 5363 5385 796,890,496 -65.80(-1.21%)
Oct 19, 2011 5410 5484 5410 5450 723,007,488 +40.10(+0.74%)
Oct 18, 2011 5437 5437 5349 5410 754,537,024 -26.30(-0.48%)
Oct 17, 2011 5466 5544 5405 5437 720,599,680 +0.00(+0.00%)
Oct 16, 2011 5466 5544 5405 5437 720,599,680 -29.70(-0.54%)
Oct 15, 2011 5403 5501 5396 5466 0 +0.00(+0.00%)
Oct 14, 2011 5403 5501 5396 5466 673,341,312 +63.00(+1.17%)
Oct 13, 2011 5442 5456 5368 5403 895,898,176 -38.40(-0.71%)
Oct 12, 2011 5396 5458 5348 5442 833,336,576 +46.10(+0.85%)
Oct 11, 2011 5399 5399 5330 5396 636,003,520 -3.30(-0.06%)
Oct 10, 2011 5303 5413 5303 5399 611,583,680 +0.00(+0.00%)
Oct 09, 2011 5303 5413 5303 5399 611,583,680 +95.60(+1.80%)
Oct 08, 2011 5291 5371 5261 5303 0 +0.00(+0.00%)
Oct 07, 2011 5291 5371 5261 5303 864,876,992 +12.10(+0.23%)
Oct 06, 2011 5102 5291 5102 5291 1,147,794,432 +189.10(+3.71%)
Oct 05, 2011 4944 5121 4944 5102 932,393,600 +157.80(+3.19%)
Oct 04, 2011 5076 5076 4869 4944 1,168,273,152 -131.10(-2.58%)
Oct 03, 2011 5128 5128 4983 5076 774,952,000 +0.00(+0.00%)
Oct 02, 2011 5128 5128 4983 5076 774,952,000 -53.00(-1.03%)
Oct 01, 2011 5197 5197 5069 5128 0 +0.00(+0.00%)
Sep 30, 2011 5197 5197 5069 5128 889,500,800 -68.30(-1.31%)
Sep 29, 2011 5218 5250 5161 5197 736,900,096 -20.80(-0.40%)
Sep 28, 2011 5294 5314 5191 5218 726,670,208 -76.50(-1.45%)
Sep 27, 2011 5089 5294 5089 5294 960,705,920 +204.70(+4.02%)
Sep 26, 2011 5067 5149 4974 5089 1,039,396,992 +0.00(+0.00%)
Sep 25, 2011 5067 5149 4974 5089 1,039,396,992 +22.60(+0.45%)
Sep 24, 2011 5042 5105 4928 5067 0 +0.00(+0.00%)
Sep 23, 2011 5042 5105 4928 5067 1,013,630,400 +25.20(+0.50%)
Sep 22, 2011 5288 5288 5014 5042 1,191,994,752 -246.80(-4.67%)
Sep 21, 2011 5364 5366 5269 5288 770,544,192 -75.30(-1.40%)
Sep 20, 2011 5260 5377 5219 5364 708,694,976 +104.10(+1.98%)
Sep 19, 2011 5368 5368 5232 5260 721,392,704 +0.00(+0.00%)
Sep 18, 2011 5368 5368 5232 5260 721,392,704 -108.80(-2.03%)
Sep 17, 2011 5338 5406 5338 5368 0 +0.00(+0.00%)
Sep 16, 2011 5338 5406 5338 5368 1,464,013,696 +30.90(+0.58%)
Sep 15, 2011 5227 5367 5227 5338 1,124,039,936 +110.50(+2.11%)
Sep 14, 2011 5174 5270 5146 5227 1,116,782,976 +52.70(+1.02%)
Sep 13, 2011 5130 5203 5070 5174 885,953,984 +44.70(+0.87%)
Sep 12, 2011 5215 5215 5059 5130 1,009,065,280 +0.00(+0.00%)
Sep 11, 2011 5215 5215 5059 5130 1,009,065,280 -85.00(-1.63%)
Sep 10, 2011 5340 5352 5202 5215 0 -0.10(-0.00%)
Sep 09, 2011 5340 5352 5202 5215 1,048,625,984 -125.70(-2.35%)
Sep 08, 2011 5319 5370 5270 5340 922,652,096 +21.80(+0.41%)
Sep 07, 2011 5157 5322 5157 5319 837,910,528 +161.80(+3.14%)
Sep 06, 2011 5103 5190 5087 5157 946,079,104 +54.20(+1.06%)
Sep 05, 2011 5292 5292 5098 5103 788,821,312 +0.00(+0.00%)
Sep 04, 2011 5292 5292 5098 5103 788,821,312 -189.40(-3.58%)
Sep 03, 2011 5419 5419 5258 5292 0 +0.00(+0.00%)
Sep 02, 2011 5419 5419 5258 5292 823,929,984 -126.70(-2.34%)
Sep 01, 2011 5394 5450 5347 5419 975,363,776 +24.20(+0.45%)
Aug 31, 2011 5269 5412 5259 5394 1,178,142,464 +125.80(+2.39%)
Aug 30, 2011 5130 5284 5130 5269 910,283,072 +138.80(+2.71%)
Aug 29, 2011 5130 5130 5130 5130 0 +0.00(+0.00%)
Aug 28, 2011 5130 5130 5130 5130 0 +0.00(+0.00%)
Aug 27, 2011 5131 5150 5015 5130 0 +0.00(+0.00%)
Aug 26, 2011 5131 5150 5015 5130 1,037,445,376 -1.20(-0.02%)
Aug 25, 2011 5206 5254 5102 5131 1,128,589,312 -74.80(-1.44%)
Aug 24, 2011 5129 5251 5098 5206 908,821,504 +76.50(+1.49%)
Aug 23, 2011 5095 5193 5077 5129 904,652,288 +34.10(+0.67%)
Aug 22, 2011 5041 5183 4993 5095 857,260,032 +0.00(+0.00%)
Aug 21, 2011 5041 5183 4993 5095 857,260,032 +54.50(+1.08%)
Aug 19, 2011 5092 5108 4930 5041 1,546,098,688 -51.40(-1.01%)
Aug 18, 2011 5332 5332 5042 5092 1,183,380,992 -239.40(-4.49%)
Aug 17, 2011 5358 5371 5280 5332 671,941,824 -26.00(-0.49%)
Aug 16, 2011 5351 5362 5266 5358 716,380,800 +7.00(+0.13%)
Aug 15, 2011 5320 5377 5319 5351 695,636,416 +0.00(+0.00%)
Aug 14, 2011 5320 5377 5319 5351 695,636,416 +30.60(+0.58%)
Aug 13, 2011 5163 5320 5099 5320 0 +0.00(+0.00%)
Aug 12, 2011 5163 5320 5099 5320 1,024,505,216 +157.20(+3.04%)
Aug 11, 2011 5007 5173 4943 5163 1,455,126,400 +155.60(+3.11%)
Aug 10, 2011 5165 5263 4991 5007 1,649,746,304 -157.70(-3.05%)
Aug 09, 2011 5069 5176 4791 5165 2,039,085,184 +95.90(+1.89%)
Aug 08, 2011 5247 5296 5062 5069 1,576,389,632 +0.00(+0.00%)
Aug 07, 2011 5247 5296 5062 5069 1,576,389,632 -178.00(-3.39%)
Aug 06, 2011 5393 5393 5203 5247 0 +0.00(+0.00%)
Aug 05, 2011 5393 5393 5203 5247 2,044,242,432 -146.10(-2.71%)
Aug 04, 2011 5584 5644 5393 5393 1,428,457,088 -191.40(-3.43%)
Aug 03, 2011 5718 5718 5558 5584 1,094,346,752 -133.90(-2.34%)
Aug 02, 2011 5774 5779 5705 5718 995,746,816 -56.00(-0.97%)
Aug 01, 2011 5815 5914 5767 5774 864,009,728 +0.00(+0.00%)
Jul 31, 2011 5815 5914 5767 5774 864,009,728 -40.80(-0.70%)
Jul 30, 2011 5873 5873 5772 5815 0 +0.00(+0.00%)
Jul 29, 2011 5873 5873 5772 5815 1,014,403,392 -58.00(-0.99%)
Jul 28, 2011 5857 5883 5802 5873 753,182,912 +16.60(+0.28%)
Jul 27, 2011 5930 5932 5841 5857 777,353,408 -73.10(-1.23%)
Jul 26, 2011 5925 5951 5896 5930 631,694,592 +4.40(+0.07%)
Jul 25, 2011 5935 5939 5893 5925 645,910,976 +0.00(+0.00%)
Jul 24, 2011 5935 5939 5893 5925 645,910,976 -9.70(-0.16%)
Jul 23, 2011 5900 5967 5900 5935 0 +0.00(+0.00%)
Jul 22, 2011 5900 5967 5900 5935 874,525,312 +35.10(+0.59%)
Jul 21, 2011 5854 5934 5798 5900 1,051,054,208 +46.10(+0.79%)
Jul 20, 2011 5790 5856 5790 5854 900,376,320 +63.80(+1.10%)
Jul 19, 2011 5753 5802 5753 5790 912,096,000 +37.20(+0.65%)
Jul 18, 2011 5844 5844 5753 5753 848,623,104 +0.00(+0.00%)
Jul 17, 2011 5844 5844 5753 5753 848,623,104 -90.90(-1.56%)
Jul 16, 2011 5847 5864 5806 5844 0 +0.00(+0.00%)
Jul 15, 2011 5847 5864 5806 5844 693,411,584 -3.30(-0.06%)
Jul 14, 2011 5906 5906 5841 5847 715,477,376 -59.40(-1.01%)
Jul 13, 2011 5869 5911 5851 5906 830,812,992 +37.40(+0.64%)
Jul 12, 2011 5929 5929 5793 5869 1,086,509,696 -60.20(-1.02%)
Jul 11, 2011 5991 5999 5901 5929 850,417,088 +0.00(+0.00%)
Jul 10, 2011 5991 5999 5901 5929 850,417,088 -61.40(-1.02%)
Jul 09, 2011 6054 6084 5982 5991 0 +0.00(+0.00%)
Jul 08, 2011 6055 6084 5982 5991 781,326,528 -64.00(-1.06%)
Jul 07, 2011 6003 6072 6003 6055 833,720,384 +51.70(+0.86%)
Jul 06, 2011 6024 6026 5974 6003 817,116,288 -21.10(-0.35%)
Jul 05, 2011 6018 6036 6011 6024 654,940,416 +6.50(+0.11%)
Jul 04, 2011 5990 6031 5986 6018 466,358,016 +0.00(+0.00%)
Jul 03, 2011 5990 6031 5986 6018 466,358,016 +27.70(+0.46%)
Jul 02, 2011 5946 5999 5937 5990 0 +0.00(+0.00%)
Jul 01, 2011 5946 5999 5937 5990 871,319,616 +44.10(+0.74%)
Jun 30, 2011 5856 5946 5856 5946 1,221,084,544 +89.70(+1.53%)
Jun 29, 2011 5767 5861 5767 5856 908,814,912 +89.10(+1.55%)
Jun 28, 2011 5722 5795 5722 5767 798,684,480 +44.60(+0.78%)
Jun 27, 2011 5698 5728 5680 5722 835,562,496 +0.00(+0.00%)
Jun 26, 2011 5698 5728 5680 5722 835,562,496 +24.60(+0.43%)
Jun 25, 2011 5674 5768 5674 5698 0 +0.00(+0.00%)
Jun 24, 2011 5674 5768 5674 5698 1,037,392,576 +23.30(+0.41%)
Jun 23, 2011 5773 5773 5663 5674 893,970,688 -98.60(-1.71%)
Jun 22, 2011 5775 5789 5742 5773 744,333,696 -2.30(-0.04%)
Jun 21, 2011 5693 5778 5693 5775 745,714,816 +81.90(+1.44%)
Jun 20, 2011 5715 5715 5647 5693 746,206,400 +0.00(+0.00%)
Jun 19, 2011 5715 5715 5647 5693 746,206,400 -21.54(-0.38%)
Jun 18, 2011 5699 5733 5646 5715 0 +0.04(+0.00%)
Jun 17, 2011 5699 5733 5645 5715 1,215,422,848 +16.10(+0.28%)
Jun 16, 2011 5743 5743 5644 5699 1,039,826,816 -43.80(-0.76%)
Jun 15, 2011 5803 5803 5743 5743 806,612,096 -60.50(-1.04%)
Jun 14, 2011 5774 5823 5774 5803 811,563,072 +29.60(+0.51%)
Jun 13, 2011 5766 5794 5763 5774 643,227,328 +0.00(+0.00%)
Jun 12, 2011 5766 5794 5763 5774 643,227,328 +7.70(+0.13%)
Jun 11, 2011 5856 5867 5758 5766 0 +0.00(+0.00%)
Jun 10, 2011 5856 5867 5758 5766 786,839,168 -90.50(-1.55%)
Jun 09, 2011 5809 5861 5795 5856 854,520,000 +47.40(+0.82%)
Jun 08, 2011 5865 5865 5792 5809 848,358,976 -55.80(-0.95%)
Jun 07, 2011 5863 5891 5849 5865 792,266,816 +1.50(+0.03%)
Jun 06, 2011 5855 5881 5828 5863 650,699,776 +0.00(+0.00%)
Jun 05, 2011 5855 5881 5828 5863 650,699,776 +8.19(+0.14%)
Jun 04, 2011 5848 5866 5803 5855 0 +0.01(+0.00%)
Jun 03, 2011 5848 5868 5803 5855 840,497,280 +7.10(+0.12%)
Jun 02, 2011 5929 5929 5848 5848 980,195,328 -80.70(-1.36%)
Jun 01, 2011 5990 5995 5912 5929 830,972,096 -61.40(-1.03%)
May 31, 2011 5939 6010 5939 5990 966,550,592 +51.10(+0.86%)
May 30, 2011 5939 5939 5939 5939 0 +0.00(+0.00%)
May 29, 2011 5939 5939 5939 5939 0 +0.00(+0.00%)
May 27, 2011 5881 5951 5881 5939 799,337,728 +57.90(+0.98%)
May 26, 2011 5870 5911 5867 5881 863,336,832 +10.90(+0.19%)
May 25, 2011 5858 5881 5810 5870 916,829,312 +11.70(+0.20%)
May 24, 2011 5836 5885 5836 5858 985,312,320 +22.50(+0.39%)
May 23, 2011 5948 5948 5833 5836 852,749,184 +0.00(+0.00%)
May 22, 2011 5948 5948 5833 5836 852,749,184 -112.60(-1.89%)
May 21, 2011 5956 6018 5928 5948 0 +0.00(+0.00%)
May 20, 2011 5956 6018 5928 5948 897,899,584 -7.50(-0.13%)
May 19, 2011 5924 6004 5924 5956 849,895,872 +32.50(+0.55%)
May 18, 2011 5861 5934 5861 5924 702,325,376 +62.50(+1.07%)
May 17, 2011 5924 5943 5861 5861 756,848,896 -62.70(-1.06%)
May 16, 2011 5926 5936 5862 5924 686,694,208 +0.00(+0.00%)
May 15, 2011 5926 5936 5862 5924 686,694,208 -2.17(-0.04%)
May 14, 2011 5945 6001 5920 5926 0 -0.03(-0.00%)
May 13, 2011 5945 6001 5920 5926 705,255,104 -19.10(-0.32%)
May 12, 2011 5976 5976 5882 5945 868,796,480 -31.00(-0.52%)
May 11, 2011 6019 6040 5965 5976 823,139,392 -42.90(-0.71%)
May 10, 2011 5943 6023 5940 6019 835,132,672 +76.20(+1.28%)
May 09, 2011 5977 6000 5922 5943 803,357,184 +0.00(+0.00%)
May 08, 2011 5977 6000 5922 5943 803,357,184 -34.10(-0.57%)
May 07, 2011 5920 5985 5872 5977 0 +0.00(+0.00%)
May 06, 2011 5920 5985 5872 5977 1,162,112,256 +56.80(+0.96%)
May 05, 2011 5984 6009 5913 5920 1,597,409,792 -64.10(-1.07%)
May 04, 2011 6083 6084 5973 5984 1,002,077,120 -98.80(-1.62%)
May 03, 2011 6070 6104 6051 6083 809,170,880 +13.00(+0.21%)
May 02, 2011 6070 6070 6070 6070 0 +0.00(+0.00%)
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.