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

FTSE 100 Index (IX: FTSE )

8,110.10 -49.53 (-0.61%)
Daily Price Updated: 4:35 PM EDT, Oct 31, 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 (%)
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%)
Oct 01, 2012 5742 5844 5739 5820 690,293,824 +0.00(+0.00%)
Sep 30, 2012 5742 5844 5739 5820 690,293,824 +78.43(+1.37%)
Sep 29, 2012 5779 5808 5741 5742 0 -0.03(-0.00%)
Sep 28, 2012 5779 5808 5740 5742 745,469,376 -37.30(-0.65%)
Sep 27, 2012 5768 5804 5763 5779 545,045,184 +11.30(+0.20%)
Sep 26, 2012 5860 5860 5751 5768 685,626,304 -91.60(-1.56%)
Sep 25, 2012 5839 5869 5828 5860 737,347,712 +20.90(+0.36%)
Sep 24, 2012 5853 5853 5806 5839 736,974,080 +0.00(+0.00%)
Sep 23, 2012 5853 5853 5806 5839 736,974,080 -13.82(-0.24%)
Sep 22, 2012 5855 5888 5839 5853 0 +0.02(+0.00%)
Sep 21, 2012 5855 5888 5839 5853 1,202,461,184 -2.00(-0.03%)
Sep 20, 2012 5888 5888 5824 5855 656,511,296 -33.90(-0.58%)
Sep 19, 2012 5868 5894 5861 5888 704,137,728 +20.30(+0.35%)
Sep 18, 2012 5894 5894 5838 5868 802,597,696 -25.30(-0.43%)
Sep 17, 2012 5916 5916 5883 5894 691,683,904 +0.00(+0.00%)
Sep 16, 2012 5916 5916 5883 5894 691,683,904 -22.05(-0.37%)
Sep 15, 2012 5820 5933 5820 5916 0 -0.05(-0.00%)
Sep 14, 2012 5820 5933 5820 5916 1,506,216,704 +95.70(+1.64%)
Sep 13, 2012 5782 5827 5770 5820 819,530,112 +37.80(+0.65%)
Sep 12, 2012 5792 5821 5758 5782 1,101,683,840 -10.10(-0.17%)
Sep 11, 2012 5793 5797 5764 5792 779,957,824 -1.00(-0.02%)
Sep 10, 2012 5795 5807 5777 5793 672,891,008 +0.00(+0.00%)
Sep 09, 2012 5795 5807 5777 5793 672,891,008 -1.60(-0.03%)
Sep 08, 2012 5777 5808 5773 5795 0 +0.00(+0.00%)
Sep 07, 2012 5777 5808 5773 5795 1,271,438,336 +17.50(+0.30%)
Sep 06, 2012 5658 5786 5658 5777 1,097,422,208 +119.40(+2.11%)
Sep 05, 2012 5672 5676 5635 5658 737,252,928 -14.10(-0.25%)
Sep 04, 2012 5758 5758 5658 5672 628,708,288 -86.40(-1.50%)
Sep 03, 2012 5712 5758 5701 5758 394,561,504 +0.00(+0.00%)
Sep 02, 2012 5712 5758 5701 5758 394,561,504 +46.92(+0.82%)
Sep 01, 2012 5719 5764 5708 5711 0 -0.02(-0.00%)
Aug 31, 2012 5720 5764 5708 5712 851,664,896 -8.00(-0.14%)
Aug 30, 2012 5744 5744 5706 5720 479,116,800 -24.00(-0.42%)
Aug 29, 2012 5776 5776 5739 5744 523,480,608 -32.20(-0.56%)
Aug 28, 2012 5777 5780 5750 5776 524,544,704 -0.90(-0.02%)
Aug 27, 2012 5777 5777 5777 5777 0 +0.00(+0.00%)
Aug 26, 2012 5777 5777 5777 5777 0 +0.00(+0.00%)
Aug 25, 2012 5777 5791 5739 5777 0 +0.00(+0.00%)
Aug 24, 2012 5777 5791 5739 5777 487,763,904 +0.00(+0.00%)
Aug 23, 2012 5774 5809 5764 5777 636,105,216 +2.40(+0.04%)
Aug 22, 2012 5858 5858 5771 5774 535,193,088 -83.30(-1.42%)
Aug 21, 2012 5824 5873 5824 5858 501,843,584 +33.10(+0.57%)
Aug 20, 2012 5852 5858 5803 5824 692,841,984 +0.00(+0.00%)
Aug 19, 2012 5852 5858 5803 5824 692,841,984 -28.02(-0.48%)
Aug 18, 2012 5835 5855 5834 5852 0 +0.02(+0.00%)
Aug 17, 2012 5834 5855 5834 5852 731,769,472 +17.90(+0.31%)
Aug 16, 2012 5833 5847 5811 5834 587,033,792 +1.50(+0.03%)
Aug 15, 2012 5865 5865 5822 5833 560,382,784 -31.80(-0.54%)
Aug 14, 2012 5832 5876 5832 5865 627,904,000 +32.90(+0.56%)
Aug 13, 2012 5847 5853 5814 5832 410,230,208 +0.00(+0.00%)
Aug 12, 2012 5847 5853 5814 5832 410,230,208 -15.21(-0.26%)
Aug 11, 2012 5852 5859 5828 5847 0 +0.01(+0.00%)
Aug 10, 2012 5852 5859 5828 5847 466,836,800 -4.40(-0.08%)
Aug 09, 2012 5846 5860 5828 5852 741,075,776 +5.60(+0.10%)
Aug 08, 2012 5841 5846 5801 5846 588,922,624 +4.70(+0.08%)
Aug 07, 2012 5809 5841 5785 5841 779,689,024 +32.40(+0.56%)
Aug 06, 2012 5787 5838 5767 5809 613,097,984 +0.00(+0.00%)
Aug 05, 2012 5787 5838 5767 5809 613,097,984 +21.52(+0.37%)
Aug 04, 2012 5662 5794 5662 5787 0 -0.02(-0.00%)
Aug 03, 2012 5662 5794 5662 5787 748,571,584 +125.00(+2.21%)
Aug 02, 2012 5713 5766 5657 5662 805,200,704 -50.50(-0.88%)
Aug 01, 2012 5635 5713 5633 5713 554,180,416 +77.50(+1.38%)
Jul 31, 2012 5694 5696 5635 5635 645,790,784 -58.30(-1.02%)
Jul 30, 2012 5627 5706 5626 5694 648,632,896 +0.00(+0.00%)
Jul 29, 2012 5627 5706 5626 5694 648,632,896 +66.39(+1.18%)
Jul 28, 2012 5573 5631 5551 5627 0 +0.01(+0.00%)
Jul 27, 2012 5573 5631 5551 5627 732,786,112 +54.00(+0.97%)
Jul 26, 2012 5498 5594 5478 5573 817,687,808 +74.90(+1.36%)
Jul 25, 2012 5499 5526 5478 5498 621,394,816 -0.90(-0.02%)
Jul 24, 2012 5534 5557 5487 5499 551,196,928 -34.70(-0.63%)
Jul 23, 2012 5652 5652 5511 5534 691,607,168 +0.00(+0.00%)
Jul 22, 2012 5652 5652 5511 5534 691,607,168 -117.87(-2.09%)
Jul 21, 2012 5714 5714 5645 5652 0 -0.03(-0.00%)
Jul 20, 2012 5714 5714 5645 5652 961,834,496 -62.40(-1.09%)
Jul 19, 2012 5686 5719 5686 5714 711,475,200 +28.40(+0.50%)
Jul 18, 2012 5629 5688 5624 5686 669,962,496 +56.70(+1.01%)
Jul 17, 2012 5662 5676 5621 5629 602,763,200 -33.30(-0.59%)
Jul 16, 2012 5666 5671 5641 5662 569,289,792 +0.00(+0.00%)
Jul 15, 2012 5666 5671 5641 5662 569,289,792 -3.70(-0.07%)
Jul 14, 2012 5608 5676 5608 5666 0 +0.00(+0.00%)
Jul 13, 2012 5608 5676 5608 5666 609,268,480 +57.80(+1.03%)
Jul 12, 2012 5664 5664 5589 5608 667,049,280 -56.20(-0.99%)
Jul 11, 2012 5664 5675 5626 5664 606,668,992 +0.40(+0.01%)
Jul 10, 2012 5627 5689 5622 5664 607,970,112 +36.80(+0.65%)
Jul 09, 2012 5663 5670 5611 5627 682,352,512 +0.00(+0.00%)
Jul 08, 2012 5663 5670 5611 5627 682,352,512 -35.30(-0.62%)
Jul 07, 2012 5693 5695 5648 5663 0 +0.00(+0.00%)
Jul 06, 2012 5693 5695 5648 5663 602,832,000 -30.00(-0.53%)
Jul 05, 2012 5684 5728 5662 5693 766,719,296 +8.10(+0.14%)
Jul 04, 2012 5688 5700 5670 5684 445,463,392 -3.20(-0.06%)
Jul 03, 2012 5641 5689 5636 5688 795,293,376 +47.10(+0.84%)
Jul 02, 2012 5571 5641 5571 5641 696,936,384 +0.00(+0.00%)
Jul 01, 2012 5571 5641 5571 5641 696,936,384 +69.50(+1.25%)
Jun 30, 2012 5493 5620 5493 5571 0 -0.10(-0.00%)
Jun 29, 2012 5493 5620 5493 5571 1,061,581,824 +78.10(+1.42%)
Jun 28, 2012 5524 5534 5436 5493 1,027,922,624 -30.80(-0.56%)
Jun 27, 2012 5447 5525 5447 5524 678,486,592 +76.90(+1.41%)
Jun 26, 2012 5451 5476 5436 5447 631,700,608 -3.70(-0.07%)
Jun 25, 2012 5514 5514 5436 5451 716,161,024 +0.00(+0.00%)
Jun 24, 2012 5514 5514 5436 5451 716,161,024 -63.00(-1.14%)
Jun 23, 2012 5566 5566 5500 5514 0 +0.00(+0.00%)
Jun 22, 2012 5566 5566 5500 5514 677,911,168 -52.70(-0.95%)
Jun 21, 2012 5622 5622 5565 5566 785,237,376 -55.90(-0.99%)
Jun 20, 2012 5586 5624 5566 5622 903,446,976 +36.00(+0.64%)
Jun 19, 2012 5491 5603 5491 5586 816,800,576 +95.20(+1.73%)
Jun 18, 2012 5479 5555 5461 5491 879,532,416 +0.00(+0.00%)
Jun 17, 2012 5479 5555 5461 5491 879,532,416 +12.30(+0.22%)
Jun 16, 2012 5467 5523 5465 5479 0 +0.00(+0.00%)
Jun 15, 2012 5467 5523 5465 5479 2,307,095,296 +11.70(+0.21%)
Jun 14, 2012 5484 5484 5424 5467 985,630,720 -16.70(-0.30%)
Jun 13, 2012 5474 5508 5437 5484 831,010,496 +10.10(+0.18%)
Jun 12, 2012 5432 5479 5415 5474 890,749,120 +41.30(+0.76%)
Jun 11, 2012 5435 5536 5420 5432 950,512,192 +0.00(+0.00%)
Jun 10, 2012 5435 5536 5420 5432 950,512,192 -2.70(-0.05%)
Jun 09, 2012 5448 5448 5382 5435 0 +0.00(+0.00%)
Jun 08, 2012 5448 5448 5382 5435 916,402,432 -12.70(-0.23%)
Jun 07, 2012 5384 5494 5384 5448 1,030,125,184 +63.70(+1.18%)
Jun 06, 2012 5260 5388 5260 5384 1,098,347,648 +123.90(+2.36%)
Jun 05, 2012 5260 5260 5260 5260 0 +0.00(+0.00%)
Jun 04, 2012 5260 5260 5260 5260 0 +0.00(+0.00%)
Jun 03, 2012 5260 5260 5260 5260 0 +0.00(+0.00%)
Jun 01, 2012 5321 5354 5230 5260 1,056,087,808 -60.70(-1.14%)
May 31, 2012 5297 5352 5273 5321 1,398,519,808 +23.60(+0.45%)
May 30, 2012 5391 5391 5284 5297 863,484,672 -93.80(-1.74%)
May 29, 2012 5356 5405 5342 5391 729,588,096 +34.80(+0.65%)
May 28, 2012 5352 5414 5341 5356 510,686,592 +0.00(+0.00%)
May 27, 2012 5352 5414 5341 5356 510,686,592 +4.80(+0.09%)
May 26, 2012 5350 5385 5312 5352 0 +0.00(+0.00%)
May 25, 2012 5350 5385 5312 5352 734,363,712 +1.40(+0.03%)
May 24, 2012 5266 5372 5266 5350 737,282,496 +83.70(+1.59%)
May 23, 2012 5403 5404 5263 5266 997,826,112 -136.90(-2.53%)
May 22, 2012 5304 5409 5304 5403 931,864,320 +98.80(+1.86%)
May 21, 2012 5268 5324 5254 5304 914,314,880 +0.00(+0.00%)
May 20, 2012 5268 5324 5254 5304 914,314,880 +36.90(+0.70%)
May 19, 2012 5338 5338 5257 5268 0 +0.00(+0.00%)
May 18, 2012 5338 5338 5257 5268 1,225,450,752 -70.80(-1.33%)
May 17, 2012 5405 5413 5310 5338 894,671,488 -66.90(-1.24%)
May 16, 2012 5438 5448 5354 5405 1,026,459,520 -32.30(-0.59%)
May 15, 2012 5466 5508 5412 5438 876,368,192 -27.90(-0.51%)
May 14, 2012 5576 5576 5437 5466 883,929,280 +0.00(+0.00%)
May 13, 2012 5576 5576 5437 5466 883,929,280 -110.00(-1.97%)
May 12, 2012 5544 5586 5499 5576 0 +0.00(+0.00%)
May 11, 2012 5544 5586 5499 5576 772,576,768 +31.50(+0.57%)
May 10, 2012 5530 5566 5490 5544 847,647,616 +13.90(+0.25%)
May 09, 2012 5555 5572 5464 5530 1,006,217,984 -24.50(-0.44%)
May 08, 2012 5655 5668 5550 5555 1,052,975,808 -100.50(-1.78%)
May 07, 2012 5655 5655 5655 5655 0 +0.00(+0.00%)
May 06, 2012 5655 5655 5655 5655 0 +0.04(+0.00%)
May 05, 2012 5767 5767 5640 5655 0 -0.04(-0.00%)
May 04, 2012 5767 5767 5640 5655 1,013,188,096 -111.50(-1.93%)
May 03, 2012 5758 5801 5745 5767 788,566,208 +8.50(+0.15%)
May 02, 2012 5812 5820 5737 5758 962,324,800 -54.10(-0.93%)
May 01, 2012 5738 5819 5732 5812 653,605,376 +74.40(+1.30%)
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%)
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.