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 (%)
May 31, 2001 5797 5830 5734 5796 1,368,029,952 -0.70(-0.01%)
May 30, 2001 5864 5864 5789 5797 1,362,278,016 -67.00(-1.14%)
May 29, 2001 5890 5907 5841 5864 1,013,593,024 -25.90(-0.44%)
May 28, 2001 5890 5890 5890 5890 0 +0.00(+0.00%)
May 27, 2001 5890 5890 5890 5890 0 +0.00(+0.00%)
May 25, 2001 5916 5930 5860 5890 901,014,976 -26.10(-0.44%)
May 24, 2001 5897 5950 5889 5916 886,102,016 +18.40(+0.31%)
May 23, 2001 5977 5977 5897 5898 1,066,536,000 -79.10(-1.32%)
May 22, 2001 5942 5994 5937 5977 1,524,011,008 +35.00(+0.59%)
May 21, 2001 5915 5978 5898 5942 912,076,032 +0.00(+0.00%)
May 20, 2001 5915 5978 5898 5942 912,076,032 +26.60(+0.45%)
May 18, 2001 5904 5942 5889 5915 1,052,412,992 +10.40(+0.18%)
May 17, 2001 5884 5968 5884 5905 1,503,362,944 +20.60(+0.35%)
May 16, 2001 5843 5885 5768 5884 1,299,735,040 +41.10(+0.70%)
May 15, 2001 5690 5858 5690 5843 1,101,073,024 +152.40(+2.68%)
May 14, 2001 5897 5897 5690 5690 970,099,008 +0.00(+0.00%)
May 13, 2001 5897 5897 5690 5690 970,099,008 -206.30(-3.50%)
May 11, 2001 5964 5978 5890 5897 1,202,302,976 -67.20(-1.13%)
May 10, 2001 5894 5988 5874 5964 1,458,984,960 +70.30(+1.19%)
May 09, 2001 5886 5905 5827 5894 1,122,030,976 +7.30(+0.12%)
May 08, 2001 5870 5894 5843 5886 1,242,573,056 +16.10(+0.27%)
May 07, 2001 5870 5870 5870 5870 0 +0.00(+0.00%)
May 06, 2001 5870 5870 5870 5870 0 +0.00(+0.00%)
May 04, 2001 5766 5872 5754 5870 1,302,944,000 +104.50(+1.81%)
May 03, 2001 5904 5904 5756 5766 1,833,419,008 -138.40(-2.34%)
May 02, 2001 5928 5964 5896 5904 1,807,250,944 -23.80(-0.40%)
May 01, 2001 5967 5967 5917 5928 820,044,032 -39.00(-0.65%)
Apr 30, 2001 5951 5995 5948 5967 915,480,000 +0.00(+0.00%)
Apr 29, 2001 5951 5995 5948 5967 915,480,000 +15.60(+0.26%)
Apr 27, 2001 5868 5977 5838 5951 1,156,833,024 +83.10(+1.42%)
Apr 26, 2001 5828 5868 5778 5868 1,207,724,032 +40.80(+0.70%)
Apr 25, 2001 5840 5840 5788 5828 1,211,396,992 -12.80(-0.22%)
Apr 24, 2001 5871 5911 5824 5840 1,147,117,952 -31.00(-0.53%)
Apr 23, 2001 5880 5889 5834 5871 1,044,822,976 +0.00(+0.00%)
Apr 22, 2001 5880 5889 5834 5871 1,044,822,976 -8.50(-0.14%)
Apr 20, 2001 5872 5898 5820 5880 1,199,469,952 +8.20(+0.14%)
Apr 19, 2001 5890 5943 5845 5872 1,832,588,032 -18.60(-0.32%)
Apr 18, 2001 5761 5903 5761 5890 1,421,485,952 +129.10(+2.24%)
Apr 17, 2001 5767 5774 5655 5761 1,044,552,000 -5.50(-0.10%)
Apr 16, 2001 5767 5767 5767 5767 0 +0.00(+0.00%)
Apr 15, 2001 5767 5767 5767 5767 0 +0.00(+0.00%)
Apr 13, 2001 5767 5767 5767 5767 0 +0.00(+0.00%)
Apr 12, 2001 5788 5796 5735 5767 859,678,976 -21.50(-0.37%)
Apr 11, 2001 5803 5841 5767 5788 1,508,439,040 -14.90(-0.26%)
Apr 10, 2001 5663 5808 5663 5803 1,475,426,048 +139.70(+2.47%)
Apr 09, 2001 5602 5680 5570 5663 1,008,424,000 +0.00(+0.00%)
Apr 08, 2001 5602 5680 5570 5663 1,008,424,000 +61.80(+1.10%)
Apr 06, 2001 5622 5686 5543 5602 1,039,958,016 -20.30(-0.36%)
Apr 05, 2001 5536 5659 5529 5622 1,326,086,016 +86.10(+1.56%)
Apr 04, 2001 5463 5537 5354 5536 1,444,764,032 +72.60(+1.33%)
Apr 03, 2001 5618 5618 5460 5463 1,230,632,960 -155.40(-2.77%)
Apr 02, 2001 5634 5654 5559 5618 931,435,008 +0.00(+0.00%)
Apr 01, 2001 5634 5654 5559 5618 931,435,008 -15.20(-0.27%)
Mar 31, 2001 5588 5665 5574 5634 1,167,826,048 +45.30(+0.81%)
Mar 30, 2001 5614 5614 5520 5588 1,370,187,008 -25.60(-0.46%)
Mar 29, 2001 5728 5728 5592 5614 1,148,621,952 -114.10(-1.99%)
Mar 28, 2001 5577 5728 5546 5728 1,251,084,032 +151.50(+2.72%)
Mar 27, 2001 5402 5581 5402 5577 1,114,983,936 +0.00(+0.00%)
Mar 26, 2001 5402 5581 5402 5577 1,114,983,936 +174.30(+3.23%)
Mar 24, 2001 5315 5438 5315 5402 1,279,995,008 +87.50(+1.65%)
Mar 23, 2001 5541 5541 5280 5315 1,669,368,960 -225.90(-4.08%)
Mar 22, 2001 5647 5647 5496 5541 1,329,907,968 -106.10(-1.88%)
Mar 21, 2001 5552 5647 5552 5647 1,205,264,000 +95.20(+1.71%)
Mar 20, 2001 5563 5609 5536 5552 1,047,462,016 +0.00(+0.00%)
Mar 19, 2001 5563 5609 5536 5552 1,047,462,016 -11.20(-0.20%)
Mar 17, 2001 5729 5729 5556 5563 1,357,289,984 -166.40(-2.90%)
Mar 16, 2001 5626 5729 5595 5729 1,396,920,064 +103.20(+1.83%)
Mar 15, 2001 5721 5742 5471 5626 1,689,746,944 -94.70(-1.66%)
Mar 14, 2001 5826 5826 5721 5721 1,264,301,056 -105.80(-1.82%)
Mar 13, 2001 5917 5917 5786 5826 954,406,976 +0.00(+0.00%)
Mar 12, 2001 5917 5917 5786 5826 954,406,976 -90.80(-1.53%)
Mar 10, 2001 6003 6003 5909 5917 854,593,024 -85.90(-1.43%)
Mar 09, 2001 6002 6050 5982 6003 1,306,219,008 +1.40(+0.02%)
Mar 08, 2001 6012 6035 5970 6002 1,301,026,944 -10.20(-0.17%)
Mar 07, 2001 5931 6028 5928 6012 1,448,595,968 +80.70(+1.36%)
Mar 06, 2001 5859 5931 5857 5931 948,673,984 +0.00(+0.00%)
Mar 05, 2001 5859 5931 5857 5931 948,673,984 +72.70(+1.24%)
Mar 03, 2001 5909 5924 5830 5859 1,269,277,056 -50.00(-0.85%)
Mar 02, 2001 5918 5949 5868 5909 1,356,359,040 -9.30(-0.16%)
Mar 01, 2001 5941 5997 5902 5918 1,202,258,944 -23.30(-0.39%)
Feb 28, 2001 5917 5975 5907 5941 1,106,443,008 +24.40(+0.41%)
Feb 27, 2001 5944 6004 5914 5917 985,884,992 +0.00(+0.00%)
Feb 26, 2001 5944 6004 5914 5917 985,884,992 -26.90(-0.45%)
Feb 24, 2001 6003 6023 5905 5944 1,073,539,008 -59.40(-0.99%)
Feb 23, 2001 5972 6011 5937 6003 1,270,787,968 +30.70(+0.51%)
Feb 22, 2001 5980 5999 5922 5972 1,311,298,944 -7.70(-0.13%)
Feb 21, 2001 6094 6134 5975 5980 1,048,942,016 -113.90(-1.87%)
Feb 20, 2001 6088 6102 6065 6094 875,081,984 +0.00(+0.00%)
Feb 19, 2001 6088 6102 6065 6094 875,081,984 +5.70(+0.09%)
Feb 17, 2001 6198 6198 6083 6088 1,125,268,992 -109.60(-1.77%)
Feb 16, 2001 6176 6213 6156 6198 1,153,271,040 +21.70(+0.35%)
Feb 15, 2001 6228 6228 6132 6176 1,588,897,024 -52.30(-0.84%)
Feb 14, 2001 6241 6263 6209 6228 1,172,372,992 -12.90(-0.21%)
Feb 13, 2001 6164 6241 6156 6241 986,580,992 +0.00(+0.00%)
Feb 12, 2001 6164 6241 6156 6241 986,580,992 +77.10(+1.25%)
Feb 10, 2001 6206 6214 6153 6164 1,567,587,968 -41.80(-0.67%)
Feb 09, 2001 6226 6266 6203 6206 1,084,610,944 -19.60(-0.31%)
Feb 08, 2001 6293 6293 6197 6226 1,856,199,936 -67.70(-1.08%)
Feb 07, 2001 6269 6307 6263 6293 1,315,785,984 +24.20(+0.39%)
Feb 06, 2001 6256 6281 6237 6269 959,105,984 +0.00(+0.00%)
Feb 05, 2001 6256 6281 6237 6269 959,105,984 +12.80(+0.20%)
Feb 03, 2001 6252 6291 6252 6256 1,065,182,976 +4.60(+0.07%)
Feb 02, 2001 6298 6310 6233 6252 1,227,939,968 -45.70(-0.73%)
Feb 01, 2001 6334 6360 6265 6298 1,631,544,064 -37.00(-0.58%)
Jan 31, 2001 6317 6337 6300 6334 1,124,786,944 +17.50(+0.28%)
Jan 30, 2001 6294 6335 6269 6317 934,172,992 +0.00(+0.00%)
Jan 29, 2001 6294 6335 6269 6317 934,172,992 +22.70(+0.36%)
Jan 27, 2001 6256 6295 6224 6294 1,240,417,024 +38.70(+0.62%)
Jan 26, 2001 6264 6297 6229 6256 1,302,157,056 -8.80(-0.14%)
Jan 25, 2001 6215 6309 6215 6264 1,183,691,008 +49.70(+0.80%)
Jan 24, 2001 6232 6232 6188 6215 853,052,032 -17.30(-0.28%)
Jan 23, 2001 6209 6252 6163 6232 1,183,096,960 +0.00(+0.00%)
Jan 22, 2001 6209 6252 6163 6232 1,183,096,960 +22.70(+0.37%)
Jan 20, 2001 6210 6276 6186 6209 1,598,592,000 -0.60(-0.01%)
Jan 19, 2001 6197 6221 6175 6210 1,167,056,000 +12.50(+0.20%)
Jan 18, 2001 6083 6206 6083 6197 1,488,430,976 +114.10(+1.88%)
Jan 17, 2001 6170 6174 6077 6083 1,239,262,976 -87.00(-1.41%)
Jan 16, 2001 6166 6193 6149 6170 736,726,976 +0.00(+0.00%)
Jan 15, 2001 6166 6193 6149 6170 736,726,976 +4.80(+0.08%)
Jan 13, 2001 6115 6178 6110 6166 1,501,604,992 +50.60(+0.83%)
Jan 12, 2001 6060 6115 6052 6115 1,505,213,952 +55.00(+0.91%)
Jan 11, 2001 6088 6120 6040 6060 1,621,625,984 -28.20(-0.46%)
Jan 10, 2001 6150 6196 6066 6088 1,321,565,952 -61.50(-1.00%)
Jan 09, 2001 6198 6212 6138 6150 1,449,404,032 +0.00(+0.00%)
Jan 08, 2001 6198 6212 6138 6150 1,449,404,032 -48.50(-0.78%)
Jan 06, 2001 6186 6240 6155 6198 1,293,874,944 +12.50(+0.20%)
Jan 05, 2001 6040 6195 6040 6186 1,640,397,056 +145.70(+2.41%)
Jan 04, 2001 6175 6175 6029 6040 1,147,113,984 -134.80(-2.18%)
Jan 03, 2001 6222 6276 6170 6175 709,054,016 -47.80(-0.77%)
Jan 02, 2001 6222 6222 6222 6222 0 +0.00(+0.00%)
Jan 01, 2001 6222 6222 6222 6222 0 +0.00(+0.00%)
Dec 30, 2000 6223 6256 6170 6222 377,040,992 -0.70(-0.01%)
Dec 29, 2000 6218 6226 6174 6223 315,668,992 +5.00(+0.08%)
Dec 28, 2000 6098 6218 6098 6218 357,446,016 +120.70(+1.98%)
Dec 27, 2000 6098 6098 6098 6098 0 +0.00(+0.00%)
Dec 26, 2000 6098 6098 6098 6098 0 +0.00(+0.00%)
Dec 25, 2000 6098 6098 6098 6098 0 +0.00(+0.00%)
Dec 23, 2000 6116 6159 6098 6098 293,611,008 -18.00(-0.29%)
Dec 22, 2000 6177 6179 6084 6116 996,753,984 -61.20(-0.99%)
Dec 21, 2000 6295 6295 6138 6177 892,233,024 -118.30(-1.88%)
Dec 20, 2000 6246 6307 6199 6295 818,249,024 +48.50(+0.78%)
Dec 19, 2000 6176 6260 6176 6246 652,868,992 +0.00(+0.00%)
Dec 18, 2000 6176 6260 6176 6246 652,868,992 +70.70(+1.14%)
Dec 16, 2000 6264 6270 6175 6176 1,201,185,024 -88.00(-1.40%)
Dec 15, 2000 6403 6403 6236 6264 1,173,848,960 -139.20(-2.17%)
Dec 14, 2000 6390 6422 6367 6403 1,024,556,032 +12.60(+0.20%)
Dec 13, 2000 6370 6394 6333 6390 933,824,000 +20.00(+0.31%)
Dec 12, 2000 6288 6371 6288 6370 1,032,601,984 +0.00(+0.00%)
Dec 11, 2000 6288 6371 6288 6370 1,032,601,984 +82.10(+1.31%)
Dec 09, 2000 6231 6343 6222 6288 1,062,084,992 +56.90(+0.91%)
Dec 08, 2000 6273 6273 6148 6231 986,830,016 -41.90(-0.67%)
Dec 07, 2000 6299 6366 6259 6273 1,338,562,944 -25.70(-0.41%)
Dec 06, 2000 6159 6318 6159 6299 998,307,968 +140.30(+2.28%)
Dec 05, 2000 6170 6171 6114 6159 660,403,008 +0.00(+0.00%)
Dec 04, 2000 6170 6171 6114 6159 660,403,008 -11.70(-0.19%)
Dec 02, 2000 6142 6190 6130 6170 1,068,233,984 +28.20(+0.46%)
Dec 01, 2000 6165 6165 6070 6142 968,846,976 -22.70(-0.37%)
Nov 30, 2000 6250 6250 6155 6165 964,798,016 -84.90(-1.36%)
Nov 29, 2000 6375 6375 6242 6250 835,283,968 -124.90(-1.96%)
Nov 28, 2000 6328 6398 6323 6375 607,017,984 +0.00(+0.00%)
Nov 27, 2000 6328 6398 6323 6375 607,017,984 +47.10(+0.74%)
Nov 25, 2000 6287 6359 6237 6328 868,355,008 +40.30(+0.64%)
Nov 24, 2000 6221 6287 6218 6287 710,169,024 +65.90(+1.06%)
Nov 23, 2000 6378 6378 6216 6221 1,159,581,952 -160.80(-2.52%)
Nov 22, 2000 6345 6394 6333 6382 818,388,992 +37.20(+0.59%)
Nov 21, 2000 6440 6453 6335 6345 852,977,024 +0.00(+0.00%)
Nov 20, 2000 6440 6453 6335 6345 852,977,024 -95.10(-1.48%)
Nov 18, 2000 6430 6483 6403 6440 738,209,024 +9.70(+0.15%)
Nov 17, 2000 6432 6480 6415 6430 1,005,376,000 -1.90(-0.03%)
Nov 16, 2000 6413 6459 6372 6432 928,302,016 +19.40(+0.30%)
Nov 15, 2000 6275 6422 6275 6413 1,149,117,056 +138.10(+2.20%)
Nov 14, 2000 6400 6400 6269 6275 689,529,984 +0.00(+0.00%)
Nov 13, 2000 6400 6400 6269 6275 689,529,984 -125.40(-1.96%)
Nov 11, 2000 6442 6442 6338 6400 910,633,024 -42.00(-0.65%)
Nov 10, 2000 6477 6498 6412 6442 900,750,016 -35.20(-0.54%)
Nov 09, 2000 6467 6515 6455 6477 945,278,016 +10.50(+0.16%)
Nov 08, 2000 6431 6467 6406 6467 978,289,024 +35.90(+0.56%)
Nov 07, 2000 6385 6431 6385 6431 1,006,440,000 +0.00(+0.00%)
Nov 06, 2000 6385 6431 6385 6431 1,006,440,000 +45.60(+0.71%)
Nov 04, 2000 6392 6432 6382 6385 1,232,360,960 -6.60(-0.10%)
Nov 03, 2000 6458 6486 6383 6392 1,245,661,952 -65.60(-1.02%)
Nov 02, 2000 6438 6509 6396 6458 1,095,676,032 +19.20(+0.30%)
Nov 01, 2000 6388 6476 6388 6438 986,644,992 +50.00(+0.78%)
Oct 31, 2000 6366 6395 6308 6388 614,124,032 +0.00(+0.00%)
Oct 30, 2000 6366 6395 6308 6388 614,124,032 +21.80(+0.34%)
Oct 27, 2000 6302 6408 6302 6367 796,201,984 +64.30(+1.02%)
Oct 26, 2000 6368 6389 6283 6302 868,544,000 -65.50(-1.03%)
Oct 25, 2000 6438 6438 6330 6368 963,996,032 -70.60(-1.10%)
Oct 24, 2000 6316 6453 6299 6438 1,113,057,024 +122.50(+1.94%)
Oct 23, 2000 6276 6327 6272 6316 731,497,984 +0.00(+0.00%)
Oct 22, 2000 6276 6327 6272 6316 731,497,984 +39.60(+0.63%)
Oct 20, 2000 6219 6294 6210 6276 1,054,243,008 +57.40(+0.92%)
Oct 19, 2000 6148 6246 6148 6219 922,598,016 +70.70(+1.15%)
Oct 18, 2000 6203 6203 6017 6148 997,211,008 -55.10(-0.89%)
Oct 17, 2000 6286 6290 6196 6203 1,033,526,976 -82.40(-1.31%)
Oct 16, 2000 6210 6292 6210 6286 957,110,976 +0.00(+0.00%)
Oct 15, 2000 6210 6292 6210 6286 957,110,976 +76.10(+1.23%)
Oct 13, 2000 6132 6210 6051 6210 1,102,151,936 +77.70(+1.27%)
Oct 12, 2000 6118 6212 6068 6132 972,281,984 +14.30(+0.23%)
Oct 11, 2000 6248 6248 6098 6118 1,182,103,040 -130.10(-2.08%)
Oct 10, 2000 6265 6300 6240 6248 1,187,385,984 -17.10(-0.27%)
Oct 09, 2000 6391 6391 6254 6265 673,409,984 +0.00(+0.00%)
Oct 08, 2000 6391 6391 6254 6265 673,409,984 -126.40(-1.98%)
Oct 06, 2000 6382 6412 6342 6391 998,179,008 +9.20(+0.14%)
Oct 05, 2000 6335 6393 6331 6382 907,715,008 +47.10(+0.74%)
Oct 04, 2000 6345 6354 6284 6335 936,017,024 -10.10(-0.16%)
Oct 03, 2000 6284 6365 6284 6345 858,136,000 +60.50(+0.96%)
Oct 02, 2000 6294 6358 6284 6284 857,793,984 +0.00(+0.00%)
Oct 01, 2000 6294 6358 6284 6284 857,793,984 -9.70(-0.15%)
Sep 29, 2000 6264 6326 6240 6294 816,115,008 +30.10(+0.48%)
Sep 28, 2000 6269 6291 6211 6264 995,852,992 -5.20(-0.08%)
Sep 27, 2000 6213 6312 6201 6269 1,098,135,040 +56.10(+0.90%)
Sep 26, 2000 6257 6258 6193 6213 853,537,024 -43.90(-0.70%)
Sep 25, 2000 6206 6310 6206 6257 988,136,000 +0.00(+0.00%)
Sep 24, 2000 6206 6310 6206 6257 988,136,000 +51.20(+0.83%)
Sep 22, 2000 6199 6206 6075 6206 1,176,641,024 +6.70(+0.11%)
Sep 21, 2000 6280 6281 6150 6199 1,400,660,992 -80.70(-1.29%)
Sep 20, 2000 6404 6425 6260 6280 948,537,984 -123.60(-1.93%)
Sep 19, 2000 6410 6413 6361 6404 935,475,008 -6.70(-0.10%)
Sep 18, 2000 6417 6464 6371 6410 788,776,000 +0.00(+0.00%)
Sep 17, 2000 6417 6464 6371 6410 788,776,000 -7.10(-0.11%)
Sep 15, 2000 6556 6559 6417 6417 1,124,449,024 -138.20(-2.11%)
Sep 14, 2000 6478 6581 6461 6556 1,073,628,032 +77.30(+1.19%)
Sep 13, 2000 6556 6560 6454 6478 1,013,758,976 -77.30(-1.18%)
Sep 12, 2000 6582 6582 6528 6556 869,436,992 -26.50(-0.40%)
Sep 11, 2000 6601 6604 6392 6582 964,384,000 +0.00(+0.00%)
Sep 10, 2000 6601 6604 6392 6582 964,384,000 -18.70(-0.28%)
Sep 08, 2000 6689 6704 6561 6601 924,099,008 -88.50(-1.32%)
Sep 07, 2000 6695 6709 6668 6689 997,217,984 -5.50(-0.08%)
Sep 06, 2000 6752 6766 6688 6695 876,857,024 -57.80(-0.86%)
Sep 05, 2000 6798 6810 6738 6752 882,281,984 -45.60(-0.67%)
Sep 04, 2000 6795 6829 6783 6798 787,014,016 +0.00(+0.00%)
Sep 03, 2000 6795 6829 6783 6798 787,014,016 +3.10(+0.05%)
Sep 01, 2000 6673 6839 6673 6795 1,315,938,048 +122.30(+1.83%)
Aug 31, 2000 6615 6676 6585 6673 1,410,546,944 +57.60(+0.87%)
Aug 30, 2000 6586 6625 6586 6615 932,980,992 +28.80(+0.44%)
Aug 29, 2000 6564 6601 6560 6586 717,816,000 +22.60(+0.34%)
Aug 28, 2000 6564 6564 6564 6564 0 +0.00(+0.00%)
Aug 27, 2000 6564 6564 6564 6564 0 +0.00(+0.00%)
Aug 25, 2000 6557 6619 6538 6564 864,787,008 +6.70(+0.10%)
Aug 24, 2000 6566 6606 6547 6557 1,066,864,000 -9.20(-0.14%)
Aug 23, 2000 6585 6591 6535 6566 982,635,008 -18.60(-0.28%)
Aug 22, 2000 6542 6605 6520 6585 1,119,516,032 +42.60(+0.65%)
Aug 21, 2000 6544 6556 6491 6542 605,219,968 +0.00(+0.00%)
Aug 20, 2000 6544 6556 6491 6542 605,219,968 -1.50(-0.02%)
Aug 18, 2000 6518 6552 6511 6544 804,673,024 +25.50(+0.39%)
Aug 17, 2000 6532 6537 6482 6518 899,928,000 -13.90(-0.21%)
Aug 16, 2000 6476 6554 6457 6532 929,614,976 +56.60(+0.87%)
Aug 15, 2000 6420 6483 6420 6476 826,280,000 +55.60(+0.87%)
Aug 14, 2000 6384 6451 6366 6420 626,670,016 +0.00(+0.00%)
Aug 13, 2000 6384 6451 6366 6420 626,670,016 +35.40(+0.55%)
Aug 11, 2000 6387 6395 6348 6384 893,910,976 -2.80(-0.04%)
Aug 10, 2000 6414 6414 6369 6387 675,430,016 -26.70(-0.42%)
Aug 09, 2000 6358 6463 6358 6414 815,315,008 +55.90(+0.88%)
Aug 08, 2000 6388 6420 6350 6358 806,944,000 -29.70(-0.46%)
Aug 07, 2000 6364 6401 6355 6388 654,156,992 +0.00(+0.00%)
Aug 06, 2000 6364 6401 6355 6388 654,156,992 +24.30(+0.38%)
Aug 04, 2000 6317 6415 6317 6364 726,236,032 +46.40(+0.73%)
Aug 03, 2000 6391 6400 6296 6317 994,238,976 -74.20(-1.16%)
Aug 02, 2000 6379 6425 6378 6391 1,028,550,976 +11.90(+0.19%)
Aug 01, 2000 6365 6403 6332 6379 653,742,976 +14.10(+0.22%)
Jul 31, 2000 6336 6365 6275 6365 717,273,984 +0.00(+0.00%)
Jul 30, 2000 6336 6365 6275 6365 717,273,984 +29.60(+0.47%)
Jul 28, 2000 6352 6390 6333 6336 947,097,024 -16.40(-0.26%)
Jul 27, 2000 6387 6456 6352 6352 1,037,889,984 -35.00(-0.55%)
Jul 26, 2000 6391 6426 6379 6387 773,683,008 -3.60(-0.06%)
Jul 25, 2000 6381 6402 6354 6391 701,497,024 +9.40(+0.15%)
Jul 24, 2000 6378 6423 6333 6381 571,731,968 +0.00(+0.00%)
Jul 23, 2000 6378 6423 6333 6381 571,731,968 +2.90(+0.05%)
Jul 21, 2000 6469 6469 6366 6378 698,153,024 -90.60(-1.40%)
Jul 20, 2000 6465 6491 6441 6469 752,145,984 +3.50(+0.05%)
Jul 19, 2000 6450 6493 6420 6466 746,627,968 +15.00(+0.23%)
Jul 18, 2000 6526 6531 6445 6450 776,028,992 -75.00(-1.15%)
Jul 17, 2000 6475 6526 6474 6526 767,081,024 +0.00(+0.00%)
Jul 16, 2000 6475 6526 6474 6526 767,081,024 +50.10(+0.77%)
Jul 14, 2000 6476 6503 6452 6475 826,062,976 -0.30(-0.00%)
Jul 13, 2000 6518 6531 6460 6476 1,048,433,984 -42.80(-0.66%)
Jul 12, 2000 6476 6545 6467 6518 965,464,000 +42.70(+0.66%)
Jul 11, 2000 6466 6510 6450 6476 800,588,032 +9.60(+0.15%)
Jul 10, 2000 6498 6515 6463 6466 610,792,000 +0.00(+0.00%)
Jul 09, 2000 6498 6515 6463 6466 610,792,000 -31.30(-0.48%)
Jul 07, 2000 6420 6503 6390 6498 793,281,024 +77.90(+1.21%)
Jul 06, 2000 6382 6438 6341 6420 829,020,992 +37.10(+0.58%)
Jul 05, 2000 6417 6446 6346 6382 921,486,976 -34.50(-0.54%)
Jul 04, 2000 6470 6470 6405 6417 661,401,024 -53.40(-0.83%)
Jul 03, 2000 6313 6470 6309 6470 742,606,016 +0.00(+0.00%)
Jul 02, 2000 6313 6470 6309 6470 742,606,016 +157.70(+2.50%)
Jun 30, 2000 6239 6323 6239 6313 925,225,024 +73.70(+1.18%)
Jun 29, 2000 6314 6321 6221 6239 1,070,825,984 -74.50(-1.18%)
Jun 28, 2000 6375 6394 6311 6314 811,699,008 -61.80(-0.97%)
Jun 27, 2000 6405 6428 6366 6375 792,112,000 -29.90(-0.47%)
Jun 26, 2000 6392 6448 6369 6405 579,590,016 +0.00(+0.00%)
Jun 25, 2000 6392 6448 6369 6405 579,590,016 +13.70(+0.21%)
Jun 23, 2000 6414 6414 6368 6392 818,585,024 -22.30(-0.35%)
Jun 22, 2000 6478 6531 6414 6414 871,870,976 -64.00(-0.99%)
Jun 21, 2000 6527 6532 6429 6478 671,105,984 -49.10(-0.75%)
Jun 20, 2000 6490 6536 6490 6527 615,307,008 +36.70(+0.57%)
Jun 19, 2000 6491 6516 6468 6490 558,985,984 +0.00(+0.00%)
Jun 18, 2000 6491 6516 6468 6490 558,985,984 -35.80(-0.55%)
Jun 16, 2000 6491 6567 6475 6526 810,817,024 +35.20(+0.54%)
Jun 15, 2000 6536 6566 6491 6491 931,716,992 -45.50(-0.70%)
Jun 14, 2000 6447 6552 6447 6536 855,812,992 +89.20(+1.38%)
Jun 13, 2000 6431 6515 6431 6447 769,795,968 +16.20(+0.25%)
Jun 12, 2000 6444 6480 6431 6431 452,014,016 +0.00(+0.00%)
Jun 11, 2000 6444 6480 6431 6431 452,014,016 -12.90(-0.20%)
Jun 09, 2000 6497 6512 6438 6444 661,766,016 -52.80(-0.81%)
Jun 08, 2000 6504 6593 6470 6497 764,417,984 -7.20(-0.11%)
Jun 07, 2000 6547 6547 6476 6504 786,067,968 -43.00(-0.66%)
Jun 06, 2000 6547 6620 6490 6547 1,011,856,000 +0.10(+0.00%)
Jun 05, 2000 6626 6636 6540 6547 778,809,984 +0.00(+0.00%)
Jun 04, 2000 6626 6636 6540 6547 778,809,984 -79.70(-1.20%)
Jun 02, 2000 6470 6635 6446 6626 1,324,934,016 +155.90(+2.41%)
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.