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

FTSE 100 Index (IX: FTSE )

8,213.49 +41.34 (+0.51%)
Daily Price Updated: 4:45 PM EDT, May 6, 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, 2010 5618 5644 5541 5553 1,439,125,248 -64.50(-1.15%)
Apr 29, 2010 5587 5639 5580 5618 1,206,691,712 +31.20(+0.56%)
Apr 28, 2010 5604 5640 5534 5587 1,832,667,136 -16.90(-0.30%)
Apr 27, 2010 5754 5759 5604 5604 1,515,371,776 -150.40(-2.61%)
Apr 26, 2010 5724 5801 5724 5754 1,036,747,904 +0.00(+0.00%)
Apr 25, 2010 5724 5801 5724 5754 1,036,747,904 +30.25(+0.53%)
Apr 24, 2010 5665 5737 5665 5724 0 -0.05(-0.00%)
Apr 23, 2010 5665 5741 5665 5724 1,002,800,128 +58.40(+1.03%)
Apr 22, 2010 5723 5761 5652 5665 1,139,851,520 -58.10(-1.02%)
Apr 21, 2010 5784 5797 5721 5723 1,148,842,752 -60.30(-1.04%)
Apr 20, 2010 5728 5797 5728 5784 1,081,126,016 +55.80(+0.97%)
Apr 19, 2010 5744 5748 5697 5728 889,516,800 +0.00(+0.00%)
Apr 18, 2010 5744 5748 5697 5728 889,516,800 -16.06(-0.28%)
Apr 17, 2010 5825 5834 5727 5744 0 -0.04(-0.00%)
Apr 16, 2010 5825 5834 5726 5744 1,634,478,464 -81.00(-1.39%)
Apr 15, 2010 5796 5832 5778 5825 1,030,545,920 +28.70(+0.50%)
Apr 14, 2010 5762 5813 5762 5796 868,022,016 +34.60(+0.60%)
Apr 13, 2010 5778 5779 5742 5762 668,939,776 -16.00(-0.28%)
Apr 12, 2010 5771 5804 5756 5778 595,469,504 +0.00(+0.00%)
Apr 11, 2010 5771 5804 5756 5778 595,469,504 +6.72(+0.12%)
Apr 10, 2010 5713 5774 5713 5771 0 -0.02(-0.00%)
Apr 09, 2010 5713 5774 5713 5771 704,070,272 +58.30(+1.02%)
Apr 08, 2010 5762 5762 5684 5713 820,356,608 -49.40(-0.86%)
Apr 07, 2010 5780 5782 5753 5762 828,676,928 -18.30(-0.32%)
Apr 06, 2010 5745 5790 5745 5780 845,433,920 +35.50(+0.62%)
Apr 05, 2010 5745 5745 5745 5745 0 +0.00(+0.00%)
Apr 04, 2010 5745 5745 5745 5745 0 +0.01(+0.00%)
Apr 03, 2010 5680 5745 5679 5745 0 -0.01(-0.00%)
Apr 02, 2010 5745 5745 5745 5745 0 +0.00(+0.00%)
Apr 01, 2010 5680 5745 5680 5745 807,719,872 +65.30(+1.15%)
Mar 31, 2010 5672 5698 5646 5680 1,105,283,712 +7.30(+0.13%)
Mar 30, 2010 5711 5743 5663 5672 930,757,376 -38.40(-0.67%)
Mar 29, 2010 5703 5733 5685 5711 1,015,977,088 +0.00(+0.00%)
Mar 28, 2010 5703 5733 5685 5711 1,015,977,088 +7.68(+0.13%)
Mar 27, 2010 5728 5728 5698 5703 0 +0.02(+0.00%)
Mar 26, 2010 5728 5728 5696 5703 1,031,531,072 -24.70(-0.43%)
Mar 25, 2010 5678 5737 5673 5728 1,098,678,272 +49.80(+0.88%)
Mar 24, 2010 5674 5699 5636 5678 1,118,840,064 +4.30(+0.08%)
Mar 23, 2010 5644 5696 5644 5674 969,327,616 +29.10(+0.52%)
Mar 22, 2010 5650 5650 5584 5644 886,165,696 +0.00(+0.00%)
Mar 21, 2010 5650 5650 5584 5644 886,165,696 -5.63(-0.10%)
Mar 20, 2010 5643 5691 5634 5650 0 +0.03(+0.00%)
Mar 19, 2010 5643 5691 5634 5650 2,488,302,080 +7.50(+0.13%)
Mar 18, 2010 5645 5661 5619 5643 919,829,696 -2.00(-0.04%)
Mar 17, 2010 5620 5658 5620 5645 930,653,504 +24.20(+0.43%)
Mar 16, 2010 5594 5638 5594 5620 878,179,392 +26.50(+0.47%)
Mar 15, 2010 5626 5627 5588 5594 818,311,168 +0.00(+0.00%)
Mar 14, 2010 5626 5627 5588 5594 818,311,168 -31.80(-0.57%)
Mar 13, 2010 5617 5647 5612 5626 1,292,880,384 +8.40(+0.15%)
Mar 12, 2010 5641 5643 5595 5617 889,812,928 -23.30(-0.41%)
Mar 11, 2010 5602 5645 5585 5641 997,893,888 +38.30(+0.68%)
Mar 10, 2010 5607 5618 5563 5602 993,738,368 -4.40(-0.08%)
Mar 09, 2010 5600 5621 5579 5607 837,350,720 +0.00(+0.00%)
Mar 08, 2010 5600 5621 5579 5607 837,350,720 +6.94(+0.12%)
Mar 07, 2010 5527 5604 5527 5600 0 -0.04(-0.00%)
Mar 06, 2010 5527 5605 5527 5600 1,001,732,096 +72.60(+1.31%)
Mar 05, 2010 5533 5544 5501 5527 1,075,262,976 -6.00(-0.11%)
Mar 04, 2010 5484 5542 5465 5533 1,108,893,056 +49.10(+0.90%)
Mar 03, 2010 5406 5485 5404 5484 1,218,498,688 +78.20(+1.45%)
Mar 02, 2010 5354 5421 5354 5406 1,423,330,560 +0.00(+0.00%)
Mar 01, 2010 5354 5421 5354 5406 1,423,330,560 +51.38(+0.96%)
Feb 28, 2010 5278 5368 5278 5355 0 +0.02(+0.00%)
Feb 27, 2010 5278 5368 5278 5354 1,700,847,616 +76.30(+1.45%)
Feb 26, 2010 5343 5370 5260 5278 1,951,587,200 -64.70(-1.21%)
Feb 25, 2010 5315 5358 5298 5343 953,221,184 +27.80(+0.52%)
Feb 24, 2010 5352 5396 5302 5315 1,063,966,528 -37.00(-0.69%)
Feb 23, 2010 5358 5387 5348 5352 961,342,400 +0.00(+0.00%)
Feb 22, 2010 5358 5387 5348 5352 961,342,400 -6.07(-0.11%)
Feb 21, 2010 5325 5366 5281 5358 0 -0.03(-0.00%)
Feb 20, 2010 5325 5366 5281 5358 1,469,031,040 +33.10(+0.62%)
Feb 19, 2010 5277 5326 5262 5325 966,085,184 +48.50(+0.92%)
Feb 18, 2010 5244 5304 5244 5277 1,205,017,984 +32.50(+0.62%)
Feb 17, 2010 5168 5248 5168 5244 1,098,281,984 +76.60(+1.48%)
Feb 16, 2010 5142 5194 5142 5168 591,532,800 +0.00(+0.00%)
Feb 15, 2010 5142 5194 5142 5168 591,532,800 +25.00(+0.49%)
Feb 13, 2010 5162 5208 5117 5142 1,285,903,360 -19.00(-0.37%)
Feb 12, 2010 5132 5202 5114 5162 1,565,807,232 +29.50(+0.57%)
Feb 11, 2010 5112 5181 5105 5132 1,191,910,016 +20.20(+0.40%)
Feb 10, 2010 5092 5133 5085 5112 1,284,674,048 +19.50(+0.38%)
Feb 09, 2010 5061 5118 5033 5092 1,326,821,120 +0.00(+0.00%)
Feb 08, 2010 5061 5118 5033 5092 1,326,821,120 +31.40(+0.62%)
Feb 06, 2010 5139 5139 5034 5061 1,930,759,936 -78.40(-1.53%)
Feb 05, 2010 5253 5262 5124 5139 1,725,801,600 -113.90(-2.17%)
Feb 04, 2010 5283 5305 5238 5253 1,140,388,096 -30.10(-0.57%)
Feb 03, 2010 5247 5289 5208 5283 1,105,691,008 +35.90(+0.68%)
Feb 02, 2010 5188 5250 5164 5247 934,766,080 +0.00(+0.00%)
Feb 01, 2010 5188 5250 5164 5247 934,766,080 +58.90(+1.14%)
Jan 30, 2010 5146 5230 5146 5188 1,281,845,760 +42.80(+0.83%)
Jan 29, 2010 5218 5280 5146 5146 1,294,378,368 -71.80(-1.38%)
Jan 28, 2010 5277 5277 5193 5218 1,271,716,864 -59.40(-1.13%)
Jan 27, 2010 5260 5277 5216 5277 1,015,919,808 +16.60(+0.32%)
Jan 26, 2010 5303 5331 5253 5260 1,024,448,768 +0.00(+0.00%)
Jan 25, 2010 5303 5331 5253 5260 1,024,448,768 -42.69(-0.81%)
Jan 24, 2010 5335 5346 5253 5303 0 -0.01(-0.00%)
Jan 23, 2010 5335 5346 5253 5303 1,645,842,432 -32.10(-0.60%)
Jan 22, 2010 5421 5468 5332 5335 1,345,500,544 -85.70(-1.58%)
Jan 21, 2010 5513 5513 5404 5421 1,199,200,896 -92.30(-1.67%)
Jan 20, 2010 5494 5532 5431 5513 1,107,801,600 +18.70(+0.34%)
Jan 19, 2010 5455 5504 5454 5494 776,795,200 +0.00(+0.00%)
Jan 18, 2010 5455 5504 5454 5494 776,795,200 +39.03(+0.72%)
Jan 17, 2010 5498 5527 5450 5455 0 -0.03(-0.00%)
Jan 16, 2010 5498 5527 5450 5455 1,743,437,824 -42.80(-0.78%)
Jan 15, 2010 5474 5522 5474 5498 928,036,096 +24.70(+0.45%)
Jan 14, 2010 5499 5510 5451 5474 849,923,008 -25.20(-0.46%)
Jan 13, 2010 5538 5550 5460 5499 957,401,728 -39.40(-0.71%)
Jan 12, 2010 5534 5600 5528 5538 901,194,880 +0.00(+0.00%)
Jan 11, 2010 5534 5600 5528 5538 901,194,880 +3.86(+0.07%)
Jan 10, 2010 5527 5549 5495 5534 0 +0.04(+0.00%)
Jan 09, 2010 5527 5549 5495 5534 1,006,420,608 +7.50(+0.14%)
Jan 08, 2010 5530 5552 5500 5527 1,162,933,760 -3.30(-0.06%)
Jan 07, 2010 5522 5536 5498 5530 998,295,296 +7.50(+0.14%)
Jan 06, 2010 5500 5536 5481 5522 1,149,301,248 +22.20(+0.40%)
Jan 05, 2010 5413 5500 5411 5500 750,942,016 +0.00(+0.00%)
Jan 04, 2010 5413 5500 5411 5500 750,942,016 +87.42(+1.62%)
Jan 03, 2010 5398 5432 5390 5413 0 -0.02(-0.00%)
Jan 02, 2010 5413 5413 5413 5413 0 +0.00(+0.00%)
Jan 01, 2010 5398 5432 5390 5413 173,847,600 +15.00(+0.28%)
Dec 31, 2009 5438 5443 5391 5398 345,719,712 -39.70(-0.73%)
Dec 30, 2009 5402 5445 5402 5438 387,897,888 +35.20(+0.65%)
Dec 29, 2009 5402 5402 5402 5402 0 +0.00(+0.00%)
Dec 28, 2009 5402 5402 5402 5402 0 -0.01(-0.00%)
Dec 27, 2009 5372 5402 5368 5402 0 +0.01(+0.00%)
Dec 26, 2009 5402 5402 5402 5402 0 +0.00(+0.00%)
Dec 25, 2009 5372 5402 5368 5402 231,029,600 +30.00(+0.56%)
Dec 24, 2009 5329 5387 5329 5372 482,896,192 +43.70(+0.82%)
Dec 23, 2009 5294 5362 5294 5329 555,721,792 +34.70(+0.66%)
Dec 22, 2009 5197 5320 5197 5294 791,039,872 +0.00(+0.00%)
Dec 21, 2009 5197 5320 5197 5294 791,039,872 +97.19(+1.87%)
Dec 20, 2009 5218 5288 5197 5197 0 +0.01(+0.00%)
Dec 19, 2009 5218 5288 5197 5197 2,130,863,360 -20.80(-0.40%)
Dec 18, 2009 5320 5320 5218 5218 1,163,068,416 -102.70(-1.93%)
Dec 17, 2009 5286 5335 5284 5320 890,712,704 +34.50(+0.65%)
Dec 16, 2009 5315 5328 5251 5286 822,309,632 -29.50(-0.56%)
Dec 15, 2009 5262 5331 5262 5315 1,090,034,432 +0.00(+0.00%)
Dec 14, 2009 5262 5331 5262 5315 1,090,034,432 +53.70(+1.02%)
Dec 12, 2009 5244 5312 5244 5262 972,486,720 +17.20(+0.33%)
Dec 11, 2009 5204 5254 5194 5244 1,108,489,344 +40.50(+0.78%)
Dec 10, 2009 5223 5246 5176 5204 1,211,440,640 -19.20(-0.37%)
Dec 09, 2009 5311 5323 5206 5223 1,303,308,544 -87.60(-1.65%)
Dec 08, 2009 5322 5329 5251 5311 1,072,522,880 +0.00(+0.00%)
Dec 07, 2009 5322 5329 5251 5311 1,072,522,880 -11.70(-0.22%)
Dec 05, 2009 5313 5374 5273 5322 1,344,173,952 +9.40(+0.18%)
Dec 04, 2009 5327 5372 5312 5313 1,471,991,168 -14.40(-0.27%)
Dec 03, 2009 5312 5348 5283 5327 1,535,114,112 +15.20(+0.29%)
Dec 02, 2009 5191 5312 5191 5312 1,351,286,016 +121.50(+2.34%)
Dec 01, 2009 5246 5270 5191 5191 1,274,511,104 +0.00(+0.00%)
Nov 30, 2009 5246 5270 5191 5191 1,274,511,104 -55.03(-1.05%)
Nov 29, 2009 5194 5271 5104 5246 0 +0.03(+0.00%)
Nov 28, 2009 5194 5271 5104 5246 1,511,711,616 +51.60(+0.99%)
Nov 27, 2009 5365 5365 5189 5194 1,110,331,136 -170.70(-3.18%)
Nov 26, 2009 5324 5372 5324 5365 1,022,719,488 +40.80(+0.77%)
Nov 25, 2009 5356 5375 5309 5324 1,133,815,936 -31.50(-0.59%)
Nov 24, 2009 5251 5380 5251 5356 721,784,576 +0.00(+0.00%)
Nov 23, 2009 5251 5380 5251 5356 721,784,576 +104.09(+1.98%)
Nov 22, 2009 5268 5309 5224 5251 0 +0.01(+0.00%)
Nov 21, 2009 5268 5309 5224 5251 1,164,314,880 -16.30(-0.31%)
Nov 20, 2009 5342 5344 5254 5268 969,705,984 -74.40(-1.39%)
Nov 19, 2009 5346 5372 5332 5342 1,023,292,480 -3.80(-0.07%)
Nov 18, 2009 5383 5383 5337 5346 861,148,224 -36.80(-0.68%)
Nov 17, 2009 5296 5397 5296 5383 786,345,472 +0.00(+0.00%)
Nov 16, 2009 5296 5397 5296 5383 786,345,472 +86.32(+1.63%)
Nov 15, 2009 5276 5297 5251 5296 0 -0.02(-0.00%)
Nov 14, 2009 5276 5297 5251 5296 825,549,568 +19.90(+0.38%)
Nov 13, 2009 5267 5305 5254 5276 1,021,883,072 +9.70(+0.18%)
Nov 12, 2009 5231 5301 5231 5267 1,048,756,672 +36.20(+0.69%)
Nov 11, 2009 5235 5264 5222 5231 1,093,802,752 -4.60(-0.09%)
Nov 10, 2009 5143 5240 5143 5235 866,590,208 +0.00(+0.00%)
Nov 09, 2009 5143 5240 5143 5235 866,590,208 +92.48(+1.80%)
Nov 08, 2009 5126 5150 5078 5143 0 +0.02(+0.00%)
Nov 07, 2009 5126 5159 5078 5143 1,026,864,192 +17.10(+0.33%)
Nov 06, 2009 5107 5155 5037 5126 1,004,107,712 +17.70(+0.35%)
Nov 05, 2009 5037 5121 5037 5108 959,549,696 +70.70(+1.40%)
Nov 04, 2009 5104 5104 4985 5037 1,355,407,232 -67.30(-1.32%)
Nov 03, 2009 5045 5116 5022 5104 1,039,674,880 +0.00(+0.00%)
Nov 02, 2009 5045 5116 5022 5104 1,039,674,880 +59.95(+1.19%)
Nov 01, 2009 5138 5170 5024 5045 0 +0.00(+0.00%)
Oct 31, 2009 5138 5170 5024 5045 0 -0.05(-0.00%)
Oct 30, 2009 5138 5170 5024 5045 1,400,463,232 -93.10(-1.81%)
Oct 29, 2009 5080 5146 5043 5138 1,347,176,960 +57.30(+1.13%)
Oct 28, 2009 5201 5201 5074 5080 1,417,096,320 -120.60(-2.32%)
Oct 27, 2009 5192 5231 5182 5201 1,445,543,936 +9.30(+0.18%)
Oct 26, 2009 5243 5281 5166 5192 934,833,984 +0.00(+0.00%)
Oct 25, 2009 5243 5281 5166 5192 934,833,984 -50.87(-0.97%)
Oct 24, 2009 5207 5300 5207 5243 0 -0.03(-0.00%)
Oct 23, 2009 5207 5300 5207 5243 983,285,504 +35.20(+0.68%)
Oct 22, 2009 5258 5258 5166 5207 1,018,440,512 -50.50(-0.96%)
Oct 21, 2009 5243 5268 5174 5258 1,133,964,160 +14.50(+0.28%)
Oct 20, 2009 5282 5298 5243 5243 1,072,976,896 -38.10(-0.72%)
Oct 19, 2009 5190 5282 5190 5282 827,031,104 +0.00(+0.00%)
Oct 18, 2009 5190 5282 5190 5282 827,031,104 +91.30(+1.76%)
Oct 16, 2009 5223 5273 5176 5190 1,178,422,656 -32.80(-0.63%)
Oct 15, 2009 5256 5268 5219 5223 1,109,682,688 -33.10(-0.63%)
Oct 14, 2009 5154 5261 5154 5256 1,217,384,064 +101.90(+1.98%)
Oct 13, 2009 5210 5222 5154 5154 1,120,979,200 -56.00(-1.07%)
Oct 12, 2009 5162 5231 5162 5210 779,456,128 +0.00(+0.00%)
Oct 11, 2009 5162 5231 5162 5210 779,456,128 +48.30(+0.94%)
Oct 09, 2009 5155 5172 5130 5162 930,745,024 +7.30(+0.14%)
Oct 08, 2009 5109 5173 5109 5155 1,182,270,208 +45.70(+0.89%)
Oct 07, 2009 5138 5156 5104 5109 926,710,272 -29.10(-0.57%)
Oct 06, 2009 5024 5150 5024 5138 1,041,875,392 +113.70(+2.26%)
Oct 05, 2009 4989 5024 4977 5024 934,716,928 +0.00(+0.00%)
Oct 04, 2009 4989 5024 4977 5024 934,716,928 +35.60(+0.71%)
Oct 02, 2009 5048 5048 4955 4989 1,337,511,424 -59.10(-1.17%)
Oct 01, 2009 5134 5164 5044 5048 1,109,157,248 -86.10(-1.68%)
Sep 30, 2009 5160 5190 5093 5134 1,216,010,752 -25.80(-0.50%)
Sep 29, 2009 5166 5184 5136 5160 906,053,824 -6.00(-0.12%)
Sep 28, 2009 5082 5171 5051 5166 925,739,584 +0.00(+0.00%)
Sep 27, 2009 5082 5171 5051 5166 925,739,584 +83.50(+1.64%)
Sep 25, 2009 5079 5122 5079 5082 972,278,208 +2.90(+0.06%)
Sep 24, 2009 5139 5165 5073 5079 1,161,742,336 -60.10(-1.17%)
Sep 23, 2009 5143 5175 5127 5139 1,012,734,016 -3.20(-0.06%)
Sep 22, 2009 5134 5190 5134 5143 796,945,472 +8.20(+0.16%)
Sep 21, 2009 5173 5182 5108 5134 957,357,120 +0.00(+0.00%)
Sep 20, 2009 5173 5182 5108 5134 957,357,120 -38.50(-0.74%)
Sep 18, 2009 5164 5184 5147 5173 1,596,938,624 +8.90(+0.17%)
Sep 17, 2009 5124 5173 5124 5164 1,020,059,904 +39.90(+0.78%)
Sep 16, 2009 5042 5131 5042 5124 1,133,393,024 +82.00(+1.63%)
Sep 15, 2009 5019 5063 4996 5042 880,588,096 +23.20(+0.46%)
Sep 14, 2009 5012 5021 4954 5019 707,999,296 +0.00(+0.00%)
Sep 13, 2009 5012 5021 4954 5019 707,999,296 +7.40(+0.15%)
Sep 11, 2009 4988 5039 4988 5012 1,012,630,080 +23.80(+0.48%)
Sep 10, 2009 5004 5035 4957 4988 1,108,534,144 -16.60(-0.33%)
Sep 09, 2009 4947 5004 4928 5004 913,778,880 +57.00(+1.15%)
Sep 08, 2009 4933 4972 4926 4947 1,104,404,352 +14.10(+0.29%)
Sep 07, 2009 4852 4942 4852 4933 762,580,224 +0.00(+0.00%)
Sep 06, 2009 4852 4942 4852 4933 762,580,224 +81.50(+1.68%)
Sep 04, 2009 4797 4874 4797 4852 938,072,832 +54.90(+1.14%)
Sep 03, 2009 4818 4842 4789 4797 965,052,416 -20.80(-0.43%)
Sep 02, 2009 4820 4822 4776 4818 1,274,571,648 -2.10(-0.04%)
Sep 01, 2009 4909 4921 4820 4820 1,150,970,496 -89.20(-1.82%)
Aug 31, 2009 4909 4909 4909 4909 0 +0.00(+0.00%)
Aug 30, 2009 4909 4909 4909 4909 0 +0.00(+0.00%)
Aug 28, 2009 4869 4944 4869 4909 1,070,449,984 +39.50(+0.81%)
Aug 27, 2009 4891 4906 4855 4869 912,983,488 -21.20(-0.43%)
Aug 26, 2009 4917 4927 4872 4891 907,787,392 -26.20(-0.53%)
Aug 25, 2009 4896 4923 4859 4917 1,044,396,096 +20.60(+0.42%)
Aug 24, 2009 4851 4911 4851 4896 900,326,912 +0.00(+0.00%)
Aug 23, 2009 4851 4911 4851 4896 900,326,912 +45.30(+0.93%)
Aug 21, 2009 4757 4858 4736 4851 1,320,141,056 +94.30(+1.98%)
Aug 20, 2009 4690 4767 4690 4757 943,369,280 +66.90(+1.43%)
Aug 19, 2009 4686 4698 4625 4690 773,947,328 +3.90(+0.08%)
Aug 18, 2009 4645 4688 4645 4686 732,862,976 +40.80(+0.88%)
Aug 17, 2009 4714 4714 4610 4645 800,042,880 +0.00(+0.00%)
Aug 16, 2009 4714 4714 4610 4645 800,042,880 -69.00(-1.46%)
Aug 14, 2009 4756 4790 4700 4714 871,182,592 -41.50(-0.87%)
Aug 13, 2009 4717 4790 4717 4756 1,013,328,768 +38.70(+0.82%)
Aug 12, 2009 4671 4723 4632 4717 1,010,701,376 +45.50(+0.97%)
Aug 11, 2009 4722 4744 4658 4671 1,051,822,080 -50.90(-1.08%)
Aug 10, 2009 4732 4732 4689 4722 892,251,712 +0.00(+0.00%)
Aug 09, 2009 4732 4732 4689 4722 892,251,712 -9.40(-0.20%)
Aug 07, 2009 4690 4744 4632 4732 1,528,840,448 +41.10(+0.88%)
Aug 06, 2009 4647 4730 4647 4690 1,312,467,712 +43.40(+0.93%)
Aug 05, 2009 4671 4697 4631 4647 1,392,568,576 -24.30(-0.52%)
Aug 04, 2009 4682 4682 4628 4671 958,905,088 -11.10(-0.24%)
Aug 03, 2009 4608 4710 4596 4682 1,178,151,424 +0.00(+0.00%)
Aug 02, 2009 4608 4710 4596 4682 1,178,151,424 +74.10(+1.61%)
Jul 31, 2009 4632 4646 4600 4608 1,120,900,864 -23.20(-0.50%)
Jul 30, 2009 4548 4647 4548 4632 1,158,922,112 +84.10(+1.85%)
Jul 29, 2009 4529 4582 4512 4548 895,089,408 +18.70(+0.41%)
Jul 28, 2009 4586 4616 4520 4529 966,741,376 -57.30(-1.25%)
Jul 27, 2009 4577 4615 4553 4586 874,599,424 +0.00(+0.00%)
Jul 26, 2009 4577 4615 4553 4586 874,599,424 +9.50(+0.21%)
Jul 24, 2009 4560 4603 4536 4577 1,145,016,576 +16.80(+0.37%)
Jul 23, 2009 4494 4567 4472 4560 1,104,970,752 +66.10(+1.47%)
Jul 22, 2009 4481 4498 4449 4494 928,783,424 +12.50(+0.28%)
Jul 21, 2009 4444 4502 4438 4481 1,080,316,416 +37.60(+0.85%)
Jul 20, 2009 4389 4465 4389 4444 953,645,376 +0.00(+0.00%)
Jul 19, 2009 4389 4465 4389 4444 953,645,376 +54.80(+1.25%)
Jul 17, 2009 4362 4412 4362 4389 1,076,386,560 +27.00(+0.62%)
Jul 16, 2009 4346 4385 4329 4362 924,481,408 +15.30(+0.35%)
Jul 15, 2009 4238 4346 4238 4346 916,566,208 +108.80(+2.57%)
Jul 14, 2009 4202 4256 4199 4238 867,775,424 +35.60(+0.85%)
Jul 13, 2009 4127 4209 4096 4202 833,668,480 +0.00(+0.00%)
Jul 12, 2009 4127 4209 4096 4202 833,668,480 +74.90(+1.81%)
Jul 10, 2009 4159 4160 4124 4127 814,402,176 -31.50(-0.76%)
Jul 09, 2009 4140 4186 4140 4159 900,471,616 +18.50(+0.45%)
Jul 08, 2009 4187 4198 4131 4140 1,051,898,176 -46.80(-1.12%)
Jul 07, 2009 4195 4242 4184 4187 847,664,192 -7.90(-0.19%)
Jul 06, 2009 4236 4236 4172 4195 874,675,392 +0.00(+0.00%)
Jul 05, 2009 4236 4236 4172 4195 874,675,392 -41.40(-0.98%)
Jul 03, 2009 4234 4265 4221 4236 905,300,672 +2.00(+0.05%)
Jul 02, 2009 4341 4341 4231 4234 1,271,763,456 -106.40(-2.45%)
Jul 01, 2009 4249 4353 4249 4341 1,191,886,848 +91.50(+2.15%)
Jun 30, 2009 4294 4311 4231 4249 1,281,583,488 -44.80(-1.04%)
Jun 29, 2009 4241 4304 4235 4294 1,086,737,152 +0.00(+0.00%)
Jun 28, 2009 4241 4304 4235 4294 1,086,737,152 +53.00(+1.25%)
Jun 26, 2009 4253 4307 4216 4241 1,021,123,072 -11.60(-0.27%)
Jun 25, 2009 4280 4290 4213 4253 1,082,815,744 -27.40(-0.64%)
Jun 24, 2009 4230 4293 4218 4280 1,121,204,992 +50.00(+1.18%)
Jun 23, 2009 4234 4264 4215 4230 1,057,649,024 -4.10(-0.10%)
Jun 22, 2009 4346 4346 4234 4234 1,126,564,096 +0.00(+0.00%)
Jun 21, 2009 4346 4346 4234 4234 1,126,564,096 -111.80(-2.57%)
Jun 19, 2009 4281 4370 4280 4346 1,830,416,768 +65.00(+1.52%)
Jun 18, 2009 4278 4305 4240 4281 1,222,104,704 +2.40(+0.06%)
Jun 17, 2009 4329 4329 4255 4278 1,167,328,640 -50.10(-1.16%)
Jun 16, 2009 4326 4373 4322 4329 1,170,139,136 +2.60(+0.06%)
Jun 15, 2009 4442 4442 4320 4326 975,059,392 +0.00(+0.00%)
Jun 14, 2009 4442 4442 4320 4326 975,059,392 -116.00(-2.61%)
Jun 12, 2009 4462 4472 4427 4442 988,502,016 -19.90(-0.45%)
Jun 11, 2009 4437 4478 4409 4462 1,081,565,440 +25.10(+0.57%)
Jun 10, 2009 4405 4506 4405 4437 1,183,525,376 +32.00(+0.73%)
Jun 09, 2009 4405 4446 4387 4405 984,357,184 -0.40(-0.01%)
Jun 08, 2009 4439 4439 4371 4405 1,217,751,552 +0.00(+0.00%)
Jun 07, 2009 4439 4439 4371 4405 1,217,751,552 -33.40(-0.75%)
Jun 05, 2009 4387 4496 4387 4439 1,214,146,304 +51.70(+1.18%)
Jun 04, 2009 4383 4436 4360 4387 1,011,577,792 +3.50(+0.08%)
Jun 03, 2009 4477 4477 4359 4383 1,223,091,584 -93.60(-2.09%)
Jun 02, 2009 4506 4506 4436 4477 1,387,225,344 -29.20(-0.65%)
Jun 01, 2009 4418 4518 4418 4506 945,032,320 +0.00(+0.00%)
May 31, 2009 4418 4518 4418 4506 945,032,320 +88.30(+2.00%)
May 29, 2009 4388 4469 4388 4418 1,114,677,888 +30.40(+0.69%)
May 28, 2009 4416 4416 4341 4388 899,986,304 -28.70(-0.65%)
May 27, 2009 4412 4440 4390 4416 921,207,808 +4.50(+0.10%)
May 26, 2009 4365 4424 4295 4412 981,618,624 +46.40(+1.06%)
May 25, 2009 4365 4365 4365 4365 0 +0.00(+0.00%)
May 24, 2009 4365 4365 4365 4365 0 +0.00(+0.00%)
May 22, 2009 4346 4393 4335 4365 995,791,296 +19.80(+0.46%)
May 21, 2009 4468 4468 4326 4346 1,220,946,432 -122.90(-2.75%)
May 20, 2009 4482 4504 4445 4468 1,326,948,736 -13.90(-0.31%)
May 19, 2009 4446 4513 4446 4482 1,385,942,784 +35.80(+0.81%)
May 18, 2009 4348 4446 4308 4446 959,145,088 +0.00(+0.00%)
May 17, 2009 4348 4446 4308 4446 959,145,088 +98.40(+2.26%)
May 15, 2009 4363 4401 4317 4348 1,035,803,776 -14.50(-0.33%)
May 14, 2009 4331 4371 4295 4363 1,162,939,136 +31.20(+0.72%)
May 13, 2009 4426 4448 4328 4331 1,484,087,040 -94.10(-2.13%)
May 12, 2009 4436 4458 4397 4426 1,233,368,064 -10.00(-0.23%)
May 11, 2009 4462 4470 4402 4436 1,174,313,472 +0.00(+0.00%)
May 10, 2009 4462 4470 4402 4436 1,174,313,472 -26.60(-0.60%)
May 08, 2009 4399 4488 4399 4462 1,374,720,256 +63.40(+1.44%)
May 07, 2009 4396 4521 4380 4399 2,082,793,344 +2.20(+0.05%)
May 06, 2009 4337 4438 4317 4396 1,450,005,760 +59.60(+1.37%)
May 05, 2009 4243 4375 4243 4337 1,521,395,328 +93.70(+2.21%)
May 04, 2009 4243 4243 4243 4243 0 +0.00(+0.00%)
May 03, 2009 4243 4243 4243 4243 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.