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

FTSE 100 Index (IX: FTSE )

8,172.15 +50.91 (+0.63%)
Daily Price Updated: 4:35 PM EDT, May 2, 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, 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%)
May 01, 2011 6070 6070 6070 6070 0 +0.00(+0.00%)
Apr 29, 2011 6070 6070 6070 6070 0 +0.00(+0.00%)
Apr 28, 2011 6068 6092 6051 6070 741,068,032 +1.70(+0.03%)
Apr 27, 2011 6069 6089 6046 6068 707,283,904 -1.20(-0.02%)
Apr 26, 2011 6018 6071 6007 6069 553,389,376 +51.10(+0.85%)
Apr 25, 2011 6018 6018 6018 6018 0 +0.00(+0.00%)
Apr 24, 2011 6018 6018 6018 6018 0 +0.00(+0.00%)
Apr 23, 2011 6006 6018 0 +0.00(+0.00%)
Apr 22, 2011 6018 6018 6018 6018 0 +0.00(+0.00%)
Apr 21, 2011 6022 6049 6006 6018 739,316,992 -4.00(-0.07%)
Apr 20, 2011 5897 6034 5897 6022 704,737,216 +125.40(+2.13%)
Apr 19, 2011 5870 5922 5870 5897 624,888,896 +26.80(+0.46%)
Apr 18, 2011 5996 5998 5858 5870 872,742,528 +0.00(+0.00%)
Apr 17, 2011 5996 5998 5858 5870 872,742,528 -125.90(-2.10%)
Apr 16, 2011 5964 5997 5964 5996 0 +0.00(+0.00%)
Apr 15, 2011 5964 5997 5964 5996 771,907,072 +32.20(+0.54%)
Apr 14, 2011 6010 6010 5944 5964 667,918,272 -46.60(-0.78%)
Apr 13, 2011 5964 6043 5964 6010 700,979,392 +45.90(+0.77%)
Apr 12, 2011 6053 6054 5958 5964 759,467,904 -88.90(-1.47%)
Apr 11, 2011 6056 6071 6044 6053 659,149,184 +0.00(+0.00%)
Apr 10, 2011 6056 6071 6044 6053 659,149,184 -2.35(-0.04%)
Apr 09, 2011 6007 6066 6007 6056 0 -0.05(-0.00%)
Apr 08, 2011 6007 6066 6007 6056 606,794,624 +48.40(+0.81%)
Apr 07, 2011 6041 6053 6007 6007 710,449,984 -33.70(-0.56%)
Apr 06, 2011 6007 6056 6007 6041 810,707,008 +34.00(+0.57%)
Apr 05, 2011 6017 6026 5989 6007 713,905,920 -9.90(-0.16%)
Apr 04, 2011 6010 6035 5988 6017 683,415,104 +0.00(+0.00%)
Apr 03, 2011 6010 6035 5988 6017 683,415,104 +7.10(+0.12%)
Apr 02, 2011 5909 6015 5909 6010 0 +0.00(+0.00%)
Apr 01, 2011 5909 6015 5909 6010 921,016,704 +101.10(+1.71%)
Mar 31, 2011 5948 5973 5909 5909 1,033,616,704 -39.50(-0.66%)
Mar 30, 2011 5932 5971 5932 5948 872,031,104 +16.10(+0.27%)
Mar 29, 2011 5904 5933 5880 5932 669,291,072 +27.70(+0.47%)
Mar 28, 2011 5901 5923 5901 5904 526,577,792 +0.00(+0.00%)
Mar 27, 2011 5901 5923 5901 5904 526,577,792 +3.74(+0.06%)
Mar 26, 2011 5881 5919 5878 5901 0 -0.04(-0.00%)
Mar 25, 2011 5881 5919 5878 5901 663,222,912 +19.90(+0.34%)
Mar 24, 2011 5796 5889 5780 5881 828,355,776 +85.00(+1.47%)
Mar 23, 2011 5763 5802 5731 5796 906,624,896 +33.20(+0.58%)
Mar 22, 2011 5786 5814 5743 5763 686,659,072 -23.40(-0.40%)
Mar 21, 2011 5718 5799 5718 5786 764,086,976 +0.00(+0.00%)
Mar 20, 2011 5718 5799 5718 5786 764,086,976 +67.97(+1.19%)
Mar 19, 2011 5696 5754 5696 5718 0 +0.03(+0.00%)
Mar 18, 2011 5696 5758 5696 5718 1,379,187,456 +22.00(+0.39%)
Mar 17, 2011 5598 5708 5598 5696 931,686,016 +97.90(+1.75%)
Mar 16, 2011 5695 5721 5598 5598 1,124,024,320 -97.10(-1.70%)
Mar 15, 2011 5775 5775 5592 5695 1,270,223,360 -79.90(-1.38%)
Mar 14, 2011 5829 5842 5769 5775 830,598,208 +0.00(+0.00%)
Mar 13, 2011 5829 5842 5769 5775 830,598,208 -53.50(-0.92%)
Mar 12, 2011 5845 5845 5796 5829 777,919,808 -16.60(-0.28%)
Mar 11, 2011 5937 5937 5833 5845 950,808,512 -92.00(-1.55%)
Mar 10, 2011 5975 5979 5923 5937 729,979,072 -37.50(-0.63%)
Mar 09, 2011 5974 6000 5911 5975 813,024,192 +1.00(+0.02%)
Mar 08, 2011 5990 6043 5968 5974 651,065,472 +0.00(+0.00%)
Mar 07, 2011 5990 6043 5968 5974 651,065,472 -16.60(-0.28%)
Mar 06, 2011 6005 6052 5983 5990 0 +0.00(+0.00%)
Mar 05, 2011 6005 6052 5983 5990 728,615,488 -14.70(-0.24%)
Mar 04, 2011 5915 6017 5915 6005 811,030,208 +90.20(+1.52%)
Mar 03, 2011 5936 5942 5866 5915 891,083,584 -20.90(-0.35%)
Mar 02, 2011 5994 6040 5927 5936 895,639,808 -58.20(-0.97%)
Mar 01, 2011 6001 6022 5964 5994 955,595,712 +0.00(+0.00%)
Feb 28, 2011 6001 6022 5964 5994 955,595,712 -7.20(-0.12%)
Feb 27, 2011 5920 6012 5920 6001 0 +0.00(+0.00%)
Feb 26, 2011 5920 6012 5920 6001 836,550,272 +81.20(+1.37%)
Feb 25, 2011 5924 5937 5861 5920 939,695,104 -3.50(-0.06%)
Feb 24, 2011 5997 5997 5916 5924 895,634,880 -73.30(-1.22%)
Feb 23, 2011 6015 6029 5927 5997 769,147,520 -18.00(-0.30%)
Feb 22, 2011 6083 6106 6013 6015 629,790,592 +0.00(+0.00%)
Feb 21, 2011 6083 6106 6013 6015 629,790,592 -68.20(-1.12%)
Feb 20, 2011 6087 6097 6049 6083 0 +0.00(+0.00%)
Feb 19, 2011 6087 6097 6049 6083 802,222,976 -4.40(-0.07%)
Feb 18, 2011 6085 6101 6067 6087 1,021,989,120 +2.10(+0.03%)
Feb 17, 2011 6037 6096 6034 6085 858,245,184 +48.20(+0.80%)
Feb 16, 2011 6060 6072 6024 6037 873,268,224 -23.00(-0.38%)
Feb 15, 2011 6063 6092 6042 6060 635,408,320 +0.00(+0.00%)
Feb 14, 2011 6063 6092 6042 6060 635,408,320 -2.80(-0.05%)
Feb 13, 2011 6020 6071 5973 6063 0 +0.00(+0.00%)
Feb 12, 2011 6020 6071 5973 6063 822,602,624 +42.90(+0.71%)
Feb 11, 2011 6052 6052 5986 6020 821,798,080 -32.30(-0.53%)
Feb 10, 2011 6091 6091 6050 6052 923,551,808 -39.00(-0.64%)
Feb 09, 2011 6051 6091 6033 6091 858,439,616 +40.30(+0.67%)
Feb 08, 2011 5997 6054 5997 6051 694,875,008 +0.00(+0.00%)
Feb 07, 2011 5997 6054 5997 6051 694,875,008 +53.62(+0.89%)
Feb 06, 2011 5983 6023 5983 5997 0 -0.02(-0.00%)
Feb 05, 2011 5983 6023 5983 5997 763,863,296 +14.10(+0.24%)
Feb 04, 2011 6000 6000 5952 5983 1,033,274,624 -16.80(-0.28%)
Feb 03, 2011 5958 6020 5958 6000 878,318,400 +42.30(+0.71%)
Feb 02, 2011 5863 5964 5863 5958 963,349,504 +94.90(+1.62%)
Feb 01, 2011 5881 5882 5815 5863 931,414,912 +0.00(+0.00%)
Jan 31, 2011 5881 5882 5815 5863 931,414,912 -18.47(-0.31%)
Jan 30, 2011 5965 5966 5878 5881 0 -0.03(-0.00%)
Jan 29, 2011 5965 5966 5878 5881 968,312,128 -83.70(-1.40%)
Jan 28, 2011 5969 5997 5951 5965 819,346,496 -4.10(-0.07%)
Jan 27, 2011 5918 6003 5918 5969 880,021,312 +51.50(+0.87%)
Jan 26, 2011 5944 5965 5904 5918 1,034,224,512 -26.20(-0.44%)
Jan 25, 2011 5896 5961 5888 5944 918,501,632 +0.00(+0.00%)
Jan 24, 2011 5896 5961 5888 5944 918,501,632 +47.65(+0.81%)
Jan 23, 2011 5868 5939 5868 5896 0 -0.05(-0.00%)
Jan 22, 2011 5868 5939 5868 5896 1,161,650,560 +28.40(+0.48%)
Jan 21, 2011 5977 5978 5867 5868 999,116,480 -108.80(-1.82%)
Jan 20, 2011 6056 6077 5975 5977 882,393,024 -79.70(-1.32%)
Jan 19, 2011 5986 6066 5986 6056 869,099,072 +70.70(+1.18%)
Jan 18, 2011 6002 6013 5976 5986 599,125,184 +0.00(+0.00%)
Jan 17, 2011 6002 6013 5976 5986 599,125,184 -16.37(-0.27%)
Jan 16, 2011 6024 6032 5948 6002 0 -0.03(-0.00%)
Jan 15, 2011 6024 6032 5948 6002 852,945,600 -21.80(-0.36%)
Jan 14, 2011 6051 6056 6006 6024 921,442,496 -26.80(-0.44%)
Jan 13, 2011 6014 6051 6014 6051 1,021,020,800 +36.70(+0.61%)
Jan 12, 2011 5956 6036 5956 6014 861,069,312 +57.70(+0.97%)
Jan 11, 2011 5984 5984 5940 5956 662,691,008 +0.00(+0.00%)
Jan 10, 2011 5984 5984 5940 5956 662,691,008 -28.03(-0.47%)
Jan 09, 2011 6020 6024 5973 5984 0 +0.03(+0.00%)
Jan 08, 2011 6020 6024 5973 5984 780,033,088 -35.20(-0.58%)
Jan 07, 2011 6044 6090 6005 6020 843,815,808 -24.40(-0.40%)
Jan 06, 2011 6014 6044 5964 6044 884,510,528 +30.00(+0.50%)
Jan 05, 2011 5900 6050 5900 6014 950,390,720 +114.00(+1.93%)
Jan 04, 2011 5900 5900 5900 5900 0 +0.00(+0.00%)
Jan 03, 2011 5900 5900 5900 5900 0 +0.00(+0.00%)
Jan 01, 2011 5971 5986 5900 5900 197,447,008 -71.10(-1.19%)
Dec 31, 2010 5996 6010 5970 5971 252,316,608 -25.40(-0.42%)
Dec 30, 2010 6009 6022 5977 5996 329,122,208 -12.50(-0.21%)
Dec 29, 2010 6009 6009 6009 6009 0 +0.00(+0.00%)
Dec 28, 2010 6009 6009 6009 6009 0 +0.00(+0.00%)
Dec 27, 2010 6009 6009 6009 6009 0 -0.02(-0.00%)
Dec 26, 2010 5996 6009 5978 6009 0 +0.02(+0.00%)
Dec 25, 2010 5996 6009 5978 6009 66,767,100 +12.80(+0.21%)
Dec 24, 2010 5984 6001 5982 5996 314,131,712 +12.60(+0.21%)
Dec 23, 2010 5952 5992 5936 5984 527,260,096 +31.70(+0.53%)
Dec 22, 2010 5892 5954 5891 5952 541,859,584 +60.20(+1.02%)
Dec 21, 2010 5872 5914 5866 5892 536,148,512 +0.00(+0.00%)
Dec 20, 2010 5872 5914 5866 5892 536,148,512 +19.80(+0.34%)
Dec 18, 2010 5881 5902 5857 5872 1,431,434,240 -9.30(-0.16%)
Dec 17, 2010 5882 5907 5863 5881 635,565,888 -1.10(-0.02%)
Dec 16, 2010 5891 5898 5858 5882 781,046,592 -9.00(-0.15%)
Dec 15, 2010 5861 5891 5847 5891 665,056,320 +30.40(+0.52%)
Dec 14, 2010 5813 5874 5813 5861 562,916,608 +0.00(+0.00%)
Dec 13, 2010 5813 5874 5813 5861 562,916,608 +47.80(+0.82%)
Dec 11, 2010 5808 5828 5794 5813 611,914,624 +5.00(+0.09%)
Dec 10, 2010 5794 5838 5794 5808 910,240,704 +13.50(+0.23%)
Dec 09, 2010 5808 5827 5774 5794 795,433,920 -14.00(-0.24%)
Dec 08, 2010 5770 5850 5770 5808 915,796,608 +38.20(+0.66%)
Dec 07, 2010 5745 5786 5728 5770 760,501,376 +0.00(+0.00%)
Dec 06, 2010 5745 5786 5728 5770 760,501,376 +25.00(+0.44%)
Dec 04, 2010 5768 5784 5720 5745 758,340,992 -22.30(-0.39%)
Dec 03, 2010 5642 5771 5642 5768 1,070,087,488 +125.10(+2.22%)
Dec 02, 2010 5528 5656 5528 5642 1,141,747,456 +114.20(+2.07%)
Dec 01, 2010 5551 5597 5519 5528 1,312,071,808 -22.70(-0.41%)
Nov 30, 2010 5669 5723 5551 5551 1,016,585,984 +0.00(+0.00%)
Nov 29, 2010 5669 5723 5551 5551 1,016,585,984 -117.70(-2.08%)
Nov 27, 2010 5699 5699 5599 5669 862,384,320 -30.20(-0.53%)
Nov 26, 2010 5657 5708 5655 5699 556,473,472 +41.80(+0.74%)
Nov 25, 2010 5581 5672 5573 5657 907,509,888 +75.80(+1.36%)
Nov 24, 2010 5681 5681 5581 5581 1,029,344,704 -99.50(-1.75%)
Nov 23, 2010 5733 5783 5668 5681 772,790,528 +0.00(+0.00%)
Nov 22, 2010 5733 5783 5668 5681 772,790,528 -52.00(-0.91%)
Nov 20, 2010 5769 5774 5684 5733 732,494,080 -35.90(-0.62%)
Nov 19, 2010 5693 5783 5693 5769 729,396,224 +76.10(+1.34%)
Nov 18, 2010 5682 5704 5660 5693 761,486,080 +10.70(+0.19%)
Nov 17, 2010 5820 5820 5681 5682 871,717,184 -138.50(-2.38%)
Nov 16, 2010 5797 5833 5756 5820 620,872,896 +0.00(+0.00%)
Nov 15, 2010 5797 5833 5756 5820 620,872,896 +23.50(+0.41%)
Nov 13, 2010 5815 5832 5712 5797 983,021,504 -18.30(-0.31%)
Nov 12, 2010 5817 5846 5793 5815 1,091,041,664 -1.70(-0.03%)
Nov 11, 2010 5875 5877 5796 5817 942,150,528 -58.30(-0.99%)
Nov 10, 2010 5850 5902 5847 5875 951,025,408 +25.20(+0.43%)
Nov 09, 2010 5875 5881 5841 5850 772,245,184 +0.00(+0.00%)
Nov 08, 2010 5875 5881 5841 5850 772,245,184 -25.35(-0.43%)
Nov 07, 2010 5863 5899 5834 5875 0 +0.00(+0.00%)
Nov 06, 2010 5863 5899 5834 5875 0 -0.05(-0.00%)
Nov 05, 2010 5863 5899 5834 5875 1,106,801,408 +12.60(+0.21%)
Nov 04, 2010 5749 5876 5749 5863 1,079,039,872 +113.80(+1.98%)
Nov 03, 2010 5757 5774 5730 5749 825,699,328 -8.40(-0.15%)
Nov 02, 2010 5695 5772 5690 5757 805,488,192 +62.80(+1.10%)
Nov 01, 2010 5675 5733 5667 5695 641,763,968 +0.00(+0.00%)
Oct 31, 2010 5675 5733 5667 5695 641,763,968 +19.44(+0.34%)
Oct 30, 2010 5678 5699 5647 5675 0 -0.04(-0.00%)
Oct 29, 2010 5678 5699 5647 5675 836,504,192 -2.70(-0.05%)
Oct 28, 2010 5646 5712 5646 5678 767,340,992 +31.90(+0.57%)
Oct 27, 2010 5707 5707 5631 5646 787,759,872 -61.30(-1.07%)
Oct 26, 2010 5752 5754 5677 5707 812,401,792 -44.70(-0.78%)
Oct 25, 2010 5741 5794 5741 5752 772,475,904 +0.00(+0.00%)
Oct 24, 2010 5741 5794 5741 5752 772,475,904 +10.63(+0.19%)
Oct 23, 2010 5758 5758 5724 5741 0 -0.03(-0.00%)
Oct 22, 2010 5758 5758 5724 5741 656,563,520 -16.50(-0.29%)
Oct 21, 2010 5729 5787 5698 5758 1,023,125,888 +29.00(+0.51%)
Oct 20, 2010 5704 5730 5680 5729 671,501,824 +25.00(+0.44%)
Oct 19, 2010 5742 5762 5691 5704 777,665,280 -38.60(-0.67%)
Oct 18, 2010 5703 5749 5670 5742 610,917,632 +0.00(+0.00%)
Oct 17, 2010 5703 5749 5670 5742 610,917,632 +39.13(+0.69%)
Oct 16, 2010 5727 5744 5666 5703 0 -0.03(-0.00%)
Oct 15, 2010 5727 5744 5666 5703 996,353,408 -23.80(-0.42%)
Oct 14, 2010 5747 5771 5713 5727 1,129,485,824 -20.20(-0.35%)
Oct 13, 2010 5662 5760 5662 5747 971,374,272 +85.80(+1.52%)
Oct 12, 2010 5672 5677 5598 5662 637,397,376 -10.80(-0.19%)
Oct 11, 2010 5658 5686 5656 5672 475,637,888 +0.00(+0.00%)
Oct 10, 2010 5658 5686 5656 5672 475,637,888 +14.79(+0.26%)
Oct 09, 2010 5662 5664 5607 5658 0 +0.01(+0.00%)
Oct 08, 2010 5662 5664 5607 5658 1,047,049,728 -4.50(-0.08%)
Oct 07, 2010 5681 5707 5651 5662 947,272,576 -19.30(-0.34%)
Oct 06, 2010 5636 5696 5636 5681 756,640,384 +45.60(+0.81%)
Oct 05, 2010 5556 5646 5551 5636 830,075,072 +79.80(+1.44%)
Oct 04, 2010 5593 5601 5551 5556 604,252,096 +0.00(+0.00%)
Oct 03, 2010 5593 5601 5551 5556 604,252,096 -36.90(-0.66%)
Oct 02, 2010 5549 5615 5548 5593 0 +0.00(+0.00%)
Oct 01, 2010 5549 5615 5548 5593 823,630,720 +44.30(+0.80%)
Sep 30, 2010 5569 5650 5539 5549 1,012,633,600 -20.70(-0.37%)
Sep 29, 2010 5578 5624 5545 5569 799,992,384 -9.10(-0.16%)
Sep 28, 2010 5573 5582 5506 5578 854,163,200 +5.00(+0.09%)
Sep 27, 2010 5598 5616 5570 5573 600,635,584 +0.00(+0.00%)
Sep 26, 2010 5598 5616 5570 5573 600,635,584 -25.10(-0.45%)
Sep 25, 2010 5547 5612 5516 5598 0 +0.00(+0.00%)
Sep 24, 2010 5547 5612 5516 5598 818,644,672 +51.40(+0.93%)
Sep 23, 2010 5552 5589 5472 5547 795,945,472 -4.80(-0.09%)
Sep 22, 2010 5576 5598 5517 5552 783,222,592 -24.30(-0.44%)
Sep 21, 2010 5602 5636 5576 5576 730,333,568 -26.30(-0.47%)
Sep 20, 2010 5508 5607 5508 5602 676,518,784 +0.00(+0.00%)
Sep 19, 2010 5508 5607 5508 5602 676,518,784 +94.05(+1.71%)
Sep 18, 2010 5540 5613 5508 5508 0 -0.05(-0.00%)
Sep 17, 2010 5540 5613 5508 5508 1,391,565,440 -31.60(-0.57%)
Sep 16, 2010 5556 5564 5534 5540 700,521,280 -15.50(-0.28%)
Sep 15, 2010 5567 5579 5536 5556 764,665,792 -11.80(-0.21%)
Sep 14, 2010 5566 5582 5542 5567 736,346,368 +1.90(+0.03%)
Sep 13, 2010 5502 5571 5502 5566 882,318,784 +0.00(+0.00%)
Sep 12, 2010 5502 5571 5502 5566 882,318,784 +63.90(+1.16%)
Sep 11, 2010 5494 5512 5476 5502 0 +0.00(+0.00%)
Sep 10, 2010 5494 5512 5476 5502 792,428,288 +7.40(+0.13%)
Sep 09, 2010 5430 5506 5412 5494 936,215,808 +64.50(+1.19%)
Sep 08, 2010 5408 5446 5361 5430 851,371,392 +21.90(+0.40%)
Sep 07, 2010 5439 5439 5381 5408 698,426,496 -31.40(-0.58%)
Sep 06, 2010 5428 5459 5428 5439 482,717,504 +0.00(+0.00%)
Sep 05, 2010 5428 5459 5428 5439 482,717,504 +11.00(+0.20%)
Sep 03, 2010 5371 5454 5371 5428 733,985,216 +57.20(+1.06%)
Sep 02, 2010 5366 5384 5347 5371 836,275,200 +4.60(+0.09%)
Sep 01, 2010 5225 5366 5225 5366 990,584,192 +141.20(+2.70%)
Aug 31, 2010 5202 5225 5130 5225 1,162,231,040 +23.60(+0.45%)
Aug 30, 2010 5202 5202 5202 5202 0 +0.00(+0.00%)
Aug 29, 2010 5202 5202 5202 5202 0 +0.00(+0.00%)
Aug 27, 2010 5156 5212 5121 5202 791,004,480 +45.80(+0.89%)
Aug 26, 2010 5109 5168 5109 5156 699,881,216 +46.40(+0.91%)
Aug 25, 2010 5156 5168 5071 5109 852,400,768 -46.60(-0.90%)
Aug 24, 2010 5235 5235 5110 5156 863,053,568 -78.80(-1.51%)
Aug 23, 2010 5195 5268 5187 5235 582,331,200 +0.00(+0.00%)
Aug 22, 2010 5195 5268 5187 5235 582,331,200 +39.52(+0.76%)
Aug 21, 2010 5211 5233 5160 5195 0 -0.02(-0.00%)
Aug 20, 2010 5211 5233 5160 5195 808,561,280 -16.00(-0.31%)
Aug 19, 2010 5303 5336 5206 5211 825,504,512 -91.60(-1.73%)
Aug 18, 2010 5351 5351 5297 5303 653,515,328 -47.70(-0.89%)
Aug 17, 2010 5276 5352 5276 5351 722,264,832 +74.50(+1.41%)
Aug 16, 2010 5275 5305 5229 5276 602,793,792 +0.00(+0.00%)
Aug 15, 2010 5275 5305 5229 5276 602,793,792 +0.70(+0.01%)
Aug 14, 2010 5266 5309 5226 5275 0 +0.00(+0.00%)
Aug 13, 2010 5266 5309 5226 5275 862,502,016 +9.30(+0.18%)
Aug 12, 2010 5245 5272 5211 5266 1,058,661,376 +20.90(+0.40%)
Aug 11, 2010 5376 5376 5245 5245 1,046,900,288 -131.20(-2.44%)
Aug 10, 2010 5410 5412 5348 5376 853,612,032 -34.10(-0.63%)
Aug 09, 2010 5332 5419 5332 5410 635,528,384 +0.00(+0.00%)
Aug 08, 2010 5332 5419 5332 5410 635,528,384 +78.11(+1.46%)
Aug 07, 2010 5366 5408 5308 5332 0 -0.01(-0.00%)
Aug 06, 2010 5366 5408 5308 5332 1,147,370,752 -33.40(-0.62%)
Aug 05, 2010 5386 5417 5357 5366 1,082,479,104 -20.40(-0.38%)
Aug 04, 2010 5396 5407 5319 5386 1,157,313,536 -10.30(-0.19%)
Aug 03, 2010 5397 5397 5354 5396 849,018,688 -0.60(-0.01%)
Aug 02, 2010 5258 5402 5258 5397 955,430,592 +0.00(+0.00%)
Aug 01, 2010 5258 5402 5258 5397 955,430,592 +139.08(+2.65%)
Jul 31, 2010 5314 5323 5246 5258 0 +0.02(+0.00%)
Jul 30, 2010 5314 5323 5246 5258 838,262,592 -56.00(-1.05%)
Jul 29, 2010 5320 5375 5314 5314 792,887,424 -5.70(-0.11%)
Jul 28, 2010 5366 5398 5315 5320 1,184,814,848 -46.00(-0.86%)
Jul 27, 2010 5351 5412 5351 5366 1,810,362,752 +14.60(+0.27%)
Jul 26, 2010 5313 5352 5301 5351 772,356,096 +0.00(+0.00%)
Jul 25, 2010 5313 5352 5301 5351 772,356,096 +38.48(+0.72%)
Jul 24, 2010 5314 5329 5273 5313 0 +0.02(+0.00%)
Jul 23, 2010 5314 5328 5273 5313 872,202,688 -1.20(-0.02%)
Jul 22, 2010 5215 5320 5181 5314 1,022,077,568 +99.20(+1.90%)
Jul 21, 2010 5140 5245 5140 5215 966,423,872 +75.10(+1.46%)
Jul 20, 2010 5148 5180 5091 5140 830,736,384 -8.80(-0.17%)
Jul 19, 2010 5159 5197 5112 5148 687,707,392 +0.00(+0.00%)
Jul 18, 2010 5159 5197 5112 5148 687,707,392 -10.55(-0.20%)
Jul 17, 2010 5211 5274 5153 5159 0 -0.05(-0.00%)
Jul 16, 2010 5211 5274 5153 5159 1,068,185,920 -52.40(-1.01%)
Jul 15, 2010 5254 5268 5188 5211 833,731,392 -42.20(-0.80%)
Jul 14, 2010 5271 5287 5206 5254 839,649,280 -17.50(-0.33%)
Jul 13, 2010 5167 5272 5167 5271 891,506,880 +104.00(+2.01%)
Jul 12, 2010 5133 5193 5129 5167 622,994,304 +0.00(+0.00%)
Jul 11, 2010 5133 5193 5129 5167 622,994,304 +34.06(+0.66%)
Jul 10, 2010 5105 5151 5099 5133 0 +0.04(+0.00%)
Jul 09, 2010 5106 5151 5099 5133 859,246,528 +27.40(+0.54%)
Jul 08, 2010 5015 5124 5015 5106 1,130,033,536 +90.70(+1.81%)
Jul 07, 2010 4965 5015 4892 5015 1,061,086,592 +49.80(+1.00%)
Jul 06, 2010 4824 4968 4824 4965 921,871,872 +141.50(+2.93%)
Jul 05, 2010 4838 4863 4821 4824 539,451,520 +0.00(+0.00%)
Jul 04, 2010 4838 4863 4821 4824 539,451,520 -14.59(-0.30%)
Jul 03, 2010 4806 4881 4806 4838 0 -0.01(-0.00%)
Jul 02, 2010 4806 4881 4806 4838 1,038,891,392 +32.30(+0.67%)
Jul 01, 2010 4917 4917 4790 4806 1,342,920,448 -111.10(-2.26%)
Jun 30, 2010 4914 4962 4898 4917 1,277,285,120 +2.70(+0.05%)
Jun 29, 2010 5072 5072 4899 4914 1,016,390,784 -157.50(-3.11%)
Jun 28, 2010 5046 5086 5025 5072 845,187,328 +0.00(+0.00%)
Jun 27, 2010 5046 5086 5025 5072 845,187,328 +25.23(+0.50%)
Jun 26, 2010 5100 5130 5032 5046 0 -0.03(-0.00%)
Jun 25, 2010 5100 5130 5032 5046 1,188,668,800 -53.70(-1.05%)
Jun 24, 2010 5178 5212 5091 5100 979,497,920 -78.30(-1.51%)
Jun 23, 2010 5247 5248 5166 5178 941,044,800 -68.50(-1.31%)
Jun 22, 2010 5299 5299 5210 5247 1,124,430,720 -52.10(-0.98%)
Jun 21, 2010 5251 5332 5251 5299 797,902,592 +0.00(+0.00%)
Jun 20, 2010 5251 5332 5251 5299 797,902,592 +48.30(+0.92%)
Jun 19, 2010 5254 5289 5239 5251 0 +0.00(+0.00%)
Jun 18, 2010 5254 5289 5239 5251 1,528,137,856 -3.10(-0.06%)
Jun 17, 2010 5238 5294 5233 5254 1,139,301,632 +16.00(+0.31%)
Jun 16, 2010 5218 5257 5209 5238 1,026,163,200 +20.10(+0.39%)
Jun 15, 2010 5202 5242 5149 5218 1,005,268,992 +15.70(+0.30%)
Jun 14, 2010 5164 5215 5164 5202 947,984,768 +0.00(+0.00%)
Jun 13, 2010 5164 5215 5164 5202 947,984,768 +38.40(+0.74%)
Jun 12, 2010 5132 5184 5117 5164 0 +0.00(+0.00%)
Jun 11, 2010 5132 5184 5117 5164 1,102,533,248 +31.20(+0.61%)
Jun 10, 2010 5086 5150 5031 5132 1,364,944,256 +46.60(+0.92%)
Jun 09, 2010 5028 5086 4998 5086 1,094,116,864 +57.70(+1.15%)
Jun 08, 2010 5069 5084 4985 5028 1,199,075,328 -40.90(-0.81%)
Jun 07, 2010 5126 5126 5040 5069 900,731,520 +0.00(+0.00%)
Jun 06, 2010 5126 5126 5040 5069 900,731,520 -56.90(-1.11%)
Jun 05, 2010 5211 5262 5102 5126 0 +0.00(+0.00%)
Jun 04, 2010 5211 5262 5102 5126 1,209,543,552 -85.20(-1.63%)
Jun 03, 2010 5151 5262 5151 5211 1,214,853,248 +59.90(+1.16%)
Jun 02, 2010 5163 5163 5072 5151 1,173,782,528 -12.00(-0.23%)
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.