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 (%)
May 30, 2008 6068 6112 6045 6054 1,650,279,296 -14.60(-0.24%)
May 29, 2008 6070 6130 6041 6068 1,377,028,992 -1.50(-0.02%)
May 28, 2008 6058 6122 6052 6070 1,344,845,184 +11.10(+0.18%)
May 27, 2008 6087 6142 6049 6058 1,296,141,696 -28.80(-0.47%)
May 26, 2008 6087 6087 6087 6087 0 +0.00(+0.00%)
May 25, 2008 6087 6087 6087 6087 0 +0.00(+0.00%)
May 23, 2008 6182 6183 6087 6087 1,133,052,032 -94.30(-1.53%)
May 22, 2008 6198 6226 6159 6182 1,551,634,944 -16.50(-0.27%)
May 21, 2008 6192 6257 6184 6198 1,354,508,160 +6.50(+0.10%)
May 20, 2008 6376 6376 6192 6192 1,350,917,632 -184.90(-2.90%)
May 19, 2008 6304 6377 6303 6376 1,110,917,248 +0.00(+0.00%)
May 18, 2008 6304 6377 6303 6376 1,110,917,248 +72.20(+1.15%)
May 16, 2008 6252 6349 6252 6304 1,197,060,352 +52.50(+0.84%)
May 15, 2008 6216 6258 6169 6252 1,137,169,792 +35.80(+0.58%)
May 14, 2008 6212 6253 6168 6216 1,161,774,464 +4.10(+0.07%)
May 13, 2008 6221 6268 6142 6212 1,047,796,096 -8.80(-0.14%)
May 12, 2008 6205 6252 6185 6221 678,570,816 +0.00(+0.00%)
May 11, 2008 6205 6252 6185 6221 678,570,816 +16.00(+0.26%)
May 09, 2008 6271 6271 6168 6205 964,963,776 -66.10(-1.05%)
May 08, 2008 6256 6273 6217 6271 1,054,319,872 +9.80(+0.16%)
May 07, 2008 6215 6275 6214 6261 1,036,822,528 +45.70(+0.74%)
May 06, 2008 6216 6234 6156 6215 1,079,620,608 -0.20(-0.00%)
May 05, 2008 6216 6216 6216 6216 0 +0.00(+0.00%)
May 04, 2008 6216 6216 6216 6216 0 +0.00(+0.00%)
May 02, 2008 6087 6224 6087 6216 1,199,047,168 +128.20(+2.11%)
May 01, 2008 6087 6118 6066 6087 579,075,072 +0.00(+0.00%)
Apr 30, 2008 6089 6120 6036 6087 1,156,154,880 -2.10(-0.03%)
Apr 29, 2008 6090 6134 6052 6089 997,915,904 -1.00(-0.02%)
Apr 28, 2008 6091 6134 6084 6090 781,898,496 +0.00(+0.00%)
Apr 27, 2008 6091 6134 6084 6090 781,898,496 -1.00(-0.02%)
Apr 25, 2008 6051 6099 6046 6091 1,147,801,728 +40.70(+0.67%)
Apr 24, 2008 6084 6084 5952 6051 1,145,619,200 -32.90(-0.54%)
Apr 23, 2008 6035 6084 5979 6084 1,353,681,280 +48.90(+0.81%)
Apr 22, 2008 6053 6072 6008 6035 1,035,231,488 -18.30(-0.30%)
Apr 21, 2008 6056 6090 6021 6053 1,173,183,744 +0.00(+0.00%)
Apr 20, 2008 6056 6090 6021 6053 1,173,183,744 -3.60(-0.06%)
Apr 18, 2008 5980 6062 5974 6057 1,420,110,848 +76.20(+1.27%)
Apr 17, 2008 6046 6086 5974 5980 1,341,988,608 -65.80(-1.09%)
Apr 16, 2008 5907 6046 5907 6046 1,274,744,064 +139.30(+2.36%)
Apr 15, 2008 5832 5943 5832 5907 1,265,418,240 +75.30(+1.29%)
Apr 14, 2008 5896 5896 5827 5832 1,071,624,832 +0.00(+0.00%)
Apr 13, 2008 5896 5896 5827 5832 1,071,624,832 -63.90(-1.08%)
Apr 11, 2008 5965 6016 5866 5896 1,228,297,984 -69.60(-1.17%)
Apr 10, 2008 5984 6003 5882 5965 1,231,191,168 -18.80(-0.31%)
Apr 09, 2008 5990 6016 5947 5984 955,804,928 -6.30(-0.11%)
Apr 08, 2008 6015 6015 5942 5990 934,849,024 -24.60(-0.41%)
Apr 07, 2008 5947 6015 5947 6015 946,532,608 +0.00(+0.00%)
Apr 06, 2008 5947 6015 5947 6015 946,532,608 +67.70(+1.14%)
Apr 04, 2008 5891 5948 5888 5947 954,743,488 +55.80(+0.95%)
Apr 03, 2008 5916 5935 5864 5891 1,065,812,928 -24.60(-0.42%)
Apr 02, 2008 5853 5920 5827 5916 1,317,727,744 +63.30(+1.08%)
Apr 01, 2008 5702 5866 5670 5853 1,473,810,560 +150.50(+2.64%)
Mar 31, 2008 5693 5715 5586 5702 1,374,906,112 +0.00(+0.00%)
Mar 30, 2008 5693 5715 5586 5702 1,374,906,112 +9.20(+0.16%)
Mar 28, 2008 5718 5747 5674 5693 1,045,046,080 -24.60(-0.43%)
Mar 27, 2008 5660 5735 5651 5718 1,419,002,880 +57.10(+1.01%)
Mar 26, 2008 5689 5689 5639 5660 1,499,881,472 -28.70(-0.50%)
Mar 25, 2008 5495 5704 5495 5689 1,962,218,752 +193.90(+3.53%)
Mar 24, 2008 5495 5495 5495 5495 0 +0.00(+0.00%)
Mar 23, 2008 5495 5495 5495 5495 0 +0.00(+0.00%)
Mar 21, 2008 5495 5495 5495 5495 0 +0.00(+0.00%)
Mar 20, 2008 5546 5546 5462 5495 2,137,214,848 -50.40(-0.91%)
Mar 19, 2008 5606 5654 5525 5546 2,127,270,784 -60.20(-1.07%)
Mar 18, 2008 5414 5610 5414 5606 1,660,294,656 +191.40(+3.54%)
Mar 17, 2008 5632 5632 5414 5414 2,058,764,160 +0.00(+0.00%)
Mar 16, 2008 5632 5632 5414 5414 2,058,764,160 -217.30(-3.86%)
Mar 14, 2008 5692 5782 5596 5632 1,551,275,008 -60.70(-1.07%)
Mar 13, 2008 5776 5776 5629 5692 1,628,702,336 -84.00(-1.45%)
Mar 12, 2008 5690 5813 5690 5776 1,421,371,520 +86.00(+1.51%)
Mar 11, 2008 5629 5783 5629 5690 1,752,461,568 +61.30(+1.09%)
Mar 10, 2008 5700 5719 5617 5629 1,311,043,968 +0.00(+0.00%)
Mar 09, 2008 5700 5719 5617 5629 1,311,043,968 -70.80(-1.24%)
Mar 08, 2008 5766 5766 5656 5700 1,553,543,808 -66.50(-1.15%)
Mar 07, 2008 5854 5871 5753 5766 1,223,869,696 -87.10(-1.49%)
Mar 06, 2008 5768 5860 5764 5854 1,416,583,680 +85.80(+1.49%)
Mar 05, 2008 5819 5873 5720 5768 1,555,756,544 -50.90(-0.87%)
Mar 04, 2008 5884 5884 5770 5819 1,519,244,288 +0.00(+0.00%)
Mar 03, 2008 5884 5884 5770 5819 1,519,244,288 -65.70(-1.12%)
Mar 01, 2008 5966 5986 5859 5884 1,557,177,344 -81.40(-1.36%)
Feb 29, 2008 6076 6091 5960 5966 1,555,514,752 -110.80(-1.82%)
Feb 28, 2008 6087 6104 5989 6076 1,508,230,016 -10.90(-0.18%)
Feb 27, 2008 6000 6092 5992 6087 1,283,573,248 +87.90(+1.47%)
Feb 26, 2008 5888 6012 5888 6000 1,211,085,056 +0.00(+0.00%)
Feb 25, 2008 5888 6012 5888 6000 1,211,085,056 +111.00(+1.89%)
Feb 23, 2008 5932 5971 5864 5888 1,249,304,448 -43.70(-0.74%)
Feb 22, 2008 5894 6004 5894 5932 1,304,872,448 +38.60(+0.65%)
Feb 21, 2008 5967 5967 5847 5894 1,480,551,936 -73.30(-1.23%)
Feb 20, 2008 5947 6034 5885 5967 1,309,517,440 +20.30(+0.34%)
Feb 19, 2008 5788 5952 5788 5947 927,279,232 +0.00(+0.00%)
Feb 18, 2008 5788 5952 5788 5947 927,279,232 +159.00(+2.75%)
Feb 16, 2008 5879 5915 5764 5788 1,286,214,144 -91.70(-1.56%)
Feb 15, 2008 5880 5938 5859 5879 1,312,840,448 -0.80(-0.01%)
Feb 14, 2008 5910 5915 5815 5880 1,282,472,320 -29.90(-0.51%)
Feb 13, 2008 5708 5910 5708 5910 1,473,528,064 +202.30(+3.54%)
Feb 12, 2008 5784 5790 5682 5708 1,130,377,344 +0.00(+0.00%)
Feb 11, 2008 5784 5790 5682 5708 1,130,377,344 -76.30(-1.32%)
Feb 09, 2008 5724 5805 5703 5784 1,253,695,360 +59.90(+1.05%)
Feb 08, 2008 5875 5875 5709 5724 1,650,914,944 -151.30(-2.58%)
Feb 07, 2008 5868 5893 5816 5875 1,316,366,720 +7.40(+0.13%)
Feb 06, 2008 6026 6026 5853 5868 1,421,468,928 -158.20(-2.63%)
Feb 05, 2008 6029 6071 6000 6026 1,102,822,400 +0.00(+0.00%)
Feb 04, 2008 6029 6071 6000 6026 1,102,822,400 -3.00(-0.05%)
Feb 02, 2008 5880 6045 5880 6029 1,791,033,984 +149.40(+2.54%)
Feb 01, 2008 5837 5900 5689 5880 1,888,867,584 +42.50(+0.73%)
Jan 31, 2008 5885 5885 5819 5837 1,122,769,536 -47.90(-0.81%)
Jan 30, 2008 5789 5885 5789 5885 1,144,122,496 +96.30(+1.66%)
Jan 29, 2008 5869 5869 5705 5789 1,232,833,280 +0.00(+0.00%)
Jan 28, 2008 5869 5869 5705 5789 1,232,833,280 -80.10(-1.36%)
Jan 26, 2008 5876 5973 5848 5869 1,647,164,544 -6.80(-0.12%)
Jan 25, 2008 5609 5882 5609 5876 2,129,111,168 +266.40(+4.75%)
Jan 24, 2008 5740 5845 5518 5609 2,146,010,368 -130.70(-2.28%)
Jan 23, 2008 5578 5764 5339 5740 2,146,909,952 +161.90(+2.90%)
Jan 22, 2008 5902 5902 5571 5578 2,105,408,768 +0.00(+0.00%)
Jan 21, 2008 5902 5902 5571 5578 2,105,408,768 -323.50(-5.48%)
Jan 19, 2008 5902 6031 5857 5902 2,001,710,336 -0.70(-0.01%)
Jan 18, 2008 5943 6028 5895 5902 1,696,753,152 -40.50(-0.68%)
Jan 17, 2008 6026 6032 5908 5943 1,889,642,368 -82.70(-1.37%)
Jan 16, 2008 6216 6216 6026 6026 1,633,314,560 -190.10(-3.06%)
Jan 15, 2008 6202 6247 6173 6216 1,141,689,600 +0.00(+0.00%)
Jan 14, 2008 6202 6247 6173 6216 1,141,689,600 +13.70(+0.22%)
Jan 12, 2008 6223 6252 6147 6202 1,584,488,960 -20.70(-0.33%)
Jan 11, 2008 6273 6314 6213 6223 1,561,550,464 -50.00(-0.80%)
Jan 10, 2008 6356 6356 6242 6273 1,823,908,864 -83.80(-1.32%)
Jan 09, 2008 6336 6400 6336 6356 1,418,323,072 +20.80(+0.33%)
Jan 08, 2008 6348 6376 6275 6336 1,298,090,752 +0.00(+0.00%)
Jan 07, 2008 6348 6376 6275 6336 1,298,090,752 -12.80(-0.20%)
Jan 05, 2008 6479 6535 6333 6348 1,182,498,560 -130.90(-2.02%)
Jan 04, 2008 6417 6488 6395 6479 932,411,712 +62.70(+0.98%)
Jan 03, 2008 6457 6512 6403 6417 674,073,280 -40.20(-0.62%)
Jan 02, 2008 6457 6457 6457 6457 0 +0.00(+0.00%)
Jan 01, 2008 6477 6480 6433 6457 193,916,496 +0.00(+0.00%)
Dec 31, 2007 6477 6480 6433 6457 193,916,496 -20.00(-0.31%)
Dec 29, 2007 6498 6498 6437 6477 419,742,784 -20.90(-0.32%)
Dec 28, 2007 6479 6505 6468 6498 481,185,216 +18.50(+0.29%)
Dec 27, 2007 6479 6479 6479 6479 0 +0.00(+0.00%)
Dec 26, 2007 6479 6479 6479 6479 0 +0.00(+0.00%)
Dec 25, 2007 6434 6486 6431 6479 145,425,696 +0.00(+0.00%)
Dec 24, 2007 6434 6486 6431 6479 145,425,696 +45.20(+0.70%)
Dec 22, 2007 6346 6452 6346 6434 1,557,130,880 +88.50(+1.39%)
Dec 21, 2007 6284 6368 6284 6346 1,146,322,944 +61.10(+0.97%)
Dec 20, 2007 6279 6319 6252 6284 1,065,834,624 +5.20(+0.08%)
Dec 19, 2007 6278 6344 6254 6279 1,171,365,888 +1.50(+0.02%)
Dec 18, 2007 6397 6397 6264 6278 1,137,995,008 +0.00(+0.00%)
Dec 17, 2007 6397 6397 6264 6278 1,137,995,008 -119.20(-1.86%)
Dec 15, 2007 6364 6426 6337 6397 975,937,280 +32.80(+0.52%)
Dec 14, 2007 6560 6560 6364 6364 1,406,047,744 -195.60(-2.98%)
Dec 13, 2007 6537 6611 6430 6560 1,582,706,048 +22.90(+0.35%)
Dec 12, 2007 6565 6598 6513 6537 969,300,672 -28.50(-0.43%)
Dec 11, 2007 6555 6597 6524 6565 1,022,301,696 +0.00(+0.00%)
Dec 10, 2007 6555 6597 6524 6565 1,022,301,696 +10.50(+0.16%)
Dec 08, 2007 6486 6578 6486 6555 1,102,285,952 +69.30(+1.07%)
Dec 07, 2007 6494 6592 6438 6486 1,518,034,048 -8.20(-0.13%)
Dec 06, 2007 6315 6494 6315 6494 1,330,501,376 +178.60(+2.83%)
Dec 05, 2007 6387 6398 6289 6315 1,207,162,496 -71.40(-1.12%)
Dec 04, 2007 6432 6456 6380 6387 1,170,902,656 +0.00(+0.00%)
Dec 03, 2007 6432 6456 6380 6387 1,170,902,656 -45.90(-0.71%)
Dec 01, 2007 6349 6456 6334 6432 1,613,249,536 +83.40(+1.31%)
Nov 30, 2007 6306 6364 6273 6349 1,407,106,176 +42.90(+0.68%)
Nov 29, 2007 6141 6307 6110 6306 1,556,085,120 +165.50(+2.70%)
Nov 28, 2007 6180 6197 6062 6141 1,521,780,992 -39.80(-0.64%)
Nov 27, 2007 6262 6308 6180 6180 1,213,903,360 +0.00(+0.00%)
Nov 26, 2007 6262 6308 6180 6180 1,213,903,360 -81.60(-1.30%)
Nov 24, 2007 6155 6262 6154 6262 1,164,111,360 +106.80(+1.74%)
Nov 23, 2007 6071 6155 6027 6155 1,057,454,784 +84.40(+1.39%)
Nov 22, 2007 6226 6226 6042 6071 1,450,928,000 -155.60(-2.50%)
Nov 21, 2007 6121 6228 6079 6226 1,670,519,168 +105.70(+1.73%)
Nov 20, 2007 6291 6332 6121 6121 1,375,882,240 +0.00(+0.00%)
Nov 19, 2007 6291 6332 6121 6121 1,375,882,240 -170.40(-2.71%)
Nov 17, 2007 6360 6360 6284 6291 1,354,551,424 -68.40(-1.08%)
Nov 16, 2007 6432 6465 6336 6360 1,246,655,488 -72.50(-1.13%)
Nov 15, 2007 6362 6461 6362 6432 1,655,537,280 +69.70(+1.10%)
Nov 14, 2007 6338 6387 6280 6362 1,653,336,064 +24.50(+0.39%)
Nov 13, 2007 6305 6365 6269 6338 1,481,429,760 +0.00(+0.00%)
Nov 12, 2007 6305 6365 6269 6338 1,481,429,760 +33.00(+0.52%)
Nov 10, 2007 6382 6443 6269 6305 1,789,368,064 -77.00(-1.21%)
Nov 09, 2007 6385 6432 6290 6382 2,131,191,040 -3.20(-0.05%)
Nov 08, 2007 6475 6519 6381 6385 1,154,914,688 -89.80(-1.39%)
Nov 07, 2007 6461 6512 6456 6475 1,418,635,264 +13.50(+0.21%)
Nov 06, 2007 6531 6531 6420 6461 1,413,277,824 +0.00(+0.00%)
Nov 05, 2007 6531 6531 6420 6461 1,413,277,824 -69.20(-1.06%)
Nov 02, 2007 6586 6586 6483 6531 1,699,776,640 -55.50(-0.84%)
Nov 01, 2007 6722 6724 6550 6586 1,487,683,584 -135.50(-2.02%)
Oct 31, 2007 6659 6722 6637 6722 1,676,734,208 +62.60(+0.94%)
Oct 30, 2007 6706 6706 6654 6659 1,465,186,560 -47.00(-0.70%)
Oct 29, 2007 6661 6727 6661 6706 1,586,285,056 +0.00(+0.00%)
Oct 28, 2007 6661 6727 6661 6706 1,586,285,056 +44.70(+0.67%)
Oct 26, 2007 6576 6684 6567 6661 2,090,591,744 +85.00(+1.29%)
Oct 25, 2007 6482 6588 6482 6576 1,950,013,568 +94.30(+1.45%)
Oct 24, 2007 6514 6551 6461 6482 1,615,837,056 -32.00(-0.49%)
Oct 23, 2007 6459 6563 6459 6514 1,660,006,528 +54.70(+0.85%)
Oct 22, 2007 6528 6528 6413 6459 1,579,140,864 +0.00(+0.00%)
Oct 21, 2007 6528 6528 6413 6459 1,579,140,864 -68.60(-1.05%)
Oct 19, 2007 6609 6616 6524 6528 1,785,068,800 -81.50(-1.23%)
Oct 18, 2007 6678 6722 6585 6609 1,739,687,936 -68.30(-1.02%)
Oct 17, 2007 6614 6690 6595 6678 1,975,530,752 +63.40(+0.96%)
Oct 16, 2007 6644 6644 6596 6614 1,860,730,624 -30.20(-0.45%)
Oct 15, 2007 6731 6752 6632 6644 1,745,764,992 +0.00(+0.00%)
Oct 14, 2007 6731 6752 6632 6644 1,745,764,992 -86.20(-1.28%)
Oct 12, 2007 6724 6731 6660 6731 2,146,771,200 +6.20(+0.09%)
Oct 11, 2007 6633 6730 6633 6724 2,147,272,448 +91.50(+1.38%)
Oct 10, 2007 6615 6633 6588 6633 1,753,424,384 +17.60(+0.27%)
Oct 09, 2007 6541 6625 6528 6615 1,677,935,616 +74.50(+1.14%)
Oct 08, 2007 6596 6606 6541 6541 1,642,300,544 +0.00(+0.00%)
Oct 07, 2007 6596 6606 6541 6541 1,642,300,544 -54.90(-0.83%)
Oct 05, 2007 6548 6605 6548 6596 1,593,592,448 +47.90(+0.73%)
Oct 04, 2007 6535 6593 6507 6548 1,930,898,048 +12.70(+0.19%)
Oct 03, 2007 6500 6543 6495 6535 2,036,551,424 +34.80(+0.54%)
Oct 02, 2007 6506 6567 6490 6500 2,147,328,256 -5.90(-0.09%)
Oct 01, 2007 6467 6514 6419 6506 1,668,930,048 +0.00(+0.00%)
Sep 30, 2007 6467 6514 6419 6506 1,668,930,048 +39.50(+0.61%)
Sep 28, 2007 6486 6500 6412 6467 2,147,358,976 -19.60(-0.30%)
Sep 27, 2007 6433 6508 6433 6486 2,081,502,208 +53.40(+0.83%)
Sep 26, 2007 6397 6484 6397 6433 1,958,385,024 +36.10(+0.56%)
Sep 25, 2007 6466 6466 6367 6397 2,147,378,816 -69.00(-1.07%)
Sep 24, 2007 6457 6494 6437 6466 1,788,563,200 +0.00(+0.00%)
Sep 23, 2007 6457 6494 6437 6466 1,788,563,200 +9.20(+0.14%)
Sep 21, 2007 6429 6482 6410 6457 2,138,550,784 +27.70(+0.43%)
Sep 20, 2007 6460 6460 6395 6429 1,959,086,208 -31.00(-0.48%)
Sep 19, 2007 6283 6512 6283 6460 2,145,890,432 +176.70(+2.81%)
Sep 18, 2007 6183 6298 6159 6283 2,111,939,968 +100.50(+1.63%)
Sep 17, 2007 6289 6289 6168 6183 2,013,260,416 +0.00(+0.00%)
Sep 16, 2007 6289 6289 6168 6183 2,013,260,416 -106.50(-1.69%)
Sep 14, 2007 6364 6364 6209 6289 2,147,180,800 -74.60(-1.17%)
Sep 13, 2007 6306 6374 6280 6364 1,682,211,968 +57.70(+0.91%)
Sep 12, 2007 6281 6317 6232 6306 1,544,617,344 +25.50(+0.41%)
Sep 11, 2007 6134 6281 6134 6281 1,384,825,984 +146.60(+2.39%)
Sep 10, 2007 6191 6232 6123 6134 1,358,041,088 +0.00(+0.00%)
Sep 09, 2007 6191 6232 6123 6134 1,358,041,088 -57.10(-0.92%)
Sep 07, 2007 6313 6343 6179 6191 1,937,698,048 -122.10(-1.93%)
Sep 06, 2007 6271 6327 6218 6313 1,577,759,744 +42.60(+0.68%)
Sep 05, 2007 6377 6390 6264 6271 1,382,927,360 -106.10(-1.66%)
Sep 04, 2007 6315 6378 6275 6377 1,354,080,256 +61.60(+0.98%)
Sep 03, 2007 6303 6334 6303 6315 870,994,176 +0.00(+0.00%)
Sep 02, 2007 6303 6334 6303 6315 870,994,176 +11.90(+0.19%)
Aug 31, 2007 6212 6310 6212 6303 1,405,717,504 +91.30(+1.47%)
Aug 30, 2007 6132 6221 6122 6212 1,527,847,680 +79.80(+1.30%)
Aug 29, 2007 6102 6138 6056 6132 1,277,810,560 +30.00(+0.49%)
Aug 28, 2007 6220 6220 6084 6102 1,251,576,960 -117.90(-1.90%)
Aug 27, 2007 6220 6220 6220 6220 0 +0.00(+0.00%)
Aug 26, 2007 6220 6220 6220 6220 0 +0.00(+0.00%)
Aug 24, 2007 6197 6232 6182 6220 1,064,108,096 +23.20(+0.37%)
Aug 23, 2007 6196 6287 6194 6197 1,710,798,848 +0.90(+0.01%)
Aug 22, 2007 6086 6197 6086 6196 1,720,924,416 +109.90(+1.81%)
Aug 21, 2007 6079 6119 6032 6086 1,563,512,448 +7.40(+0.12%)
Aug 20, 2007 6064 6163 6064 6079 1,481,372,160 +0.00(+0.00%)
Aug 19, 2007 6064 6163 6064 6079 1,481,372,160 +14.50(+0.24%)
Aug 17, 2007 5859 6134 5822 6064 2,146,704,768 +205.30(+3.50%)
Aug 16, 2007 6109 6109 5859 5859 2,122,855,552 -250.40(-4.10%)
Aug 15, 2007 6144 6144 6042 6109 1,773,176,448 -34.20(-0.56%)
Aug 14, 2007 6219 6265 6132 6144 1,778,694,016 -75.50(-1.21%)
Aug 13, 2007 6038 6238 6038 6219 1,990,653,056 +0.00(+0.00%)
Aug 12, 2007 6038 6238 6038 6219 1,990,653,056 +180.70(+2.99%)
Aug 10, 2007 6271 6271 6038 6038 2,146,195,456 -232.90(-3.71%)
Aug 09, 2007 6394 6394 6228 6271 2,146,899,584 -122.70(-1.92%)
Aug 08, 2007 6309 6406 6309 6394 2,102,086,784 +85.10(+1.35%)
Aug 07, 2007 6189 6309 6189 6309 1,775,851,648 +119.70(+1.93%)
Aug 06, 2007 6224 6246 6162 6189 1,727,996,544 +0.00(+0.00%)
Aug 05, 2007 6224 6246 6162 6189 1,727,996,544 -35.20(-0.57%)
Aug 03, 2007 6300 6334 6212 6224 1,772,893,952 -76.00(-1.21%)
Aug 02, 2007 6251 6319 6251 6300 1,864,279,552 +49.70(+0.80%)
Aug 01, 2007 6360 6360 6187 6251 2,124,592,384 -109.50(-1.72%)
Jul 31, 2007 6206 6361 6206 6360 2,119,510,400 +154.00(+2.48%)
Jul 30, 2007 6215 6256 6186 6206 1,964,464,768 +0.00(+0.00%)
Jul 29, 2007 6215 6256 6186 6206 1,964,464,768 -9.10(-0.15%)
Jul 27, 2007 6251 6315 6192 6215 2,146,488,576 -36.00(-0.58%)
Jul 26, 2007 6454 6475 6251 6251 2,146,439,168 -203.10(-3.15%)
Jul 25, 2007 6499 6534 6437 6454 1,877,529,984 -44.40(-0.68%)
Jul 24, 2007 6624 6624 6499 6499 1,858,649,984 -125.70(-1.90%)
Jul 23, 2007 6585 6624 6584 6624 1,450,986,496 +0.00(+0.00%)
Jul 22, 2007 6585 6624 6584 6624 1,450,986,496 +39.20(+0.60%)
Jul 20, 2007 6640 6674 6580 6585 1,648,459,264 -55.00(-0.83%)
Jul 19, 2007 6567 6659 6567 6640 1,929,774,848 +73.10(+1.11%)
Jul 18, 2007 6659 6659 6567 6567 1,649,267,200 -92.10(-1.38%)
Jul 17, 2007 6698 6698 6628 6659 1,653,158,144 -38.50(-0.57%)
Jul 16, 2007 6717 6736 6679 6698 1,620,914,304 +0.00(+0.00%)
Jul 15, 2007 6717 6736 6679 6698 1,620,914,304 -19.00(-0.28%)
Jul 13, 2007 6698 6754 6698 6717 1,459,319,040 +19.00(+0.28%)
Jul 12, 2007 6615 6698 6595 6698 1,791,645,184 +82.60(+1.25%)
Jul 11, 2007 6631 6631 6574 6615 1,735,622,400 -15.80(-0.24%)
Jul 10, 2007 6713 6734 6620 6631 1,764,305,408 -81.80(-1.22%)
Jul 09, 2007 6690 6726 6690 6713 1,314,680,064 +0.00(+0.00%)
Jul 08, 2007 6690 6726 6690 6713 1,314,680,064 +22.60(+0.34%)
Jul 06, 2007 6635 6690 6635 6690 1,579,720,064 +54.90(+0.83%)
Jul 05, 2007 6673 6692 6626 6635 2,094,628,864 -37.90(-0.57%)
Jul 04, 2007 6640 6683 6640 6673 1,208,030,208 +33.30(+0.50%)
Jul 03, 2007 6591 6645 6591 6640 1,863,055,232 +49.20(+0.75%)
Jul 02, 2007 6608 6613 6570 6591 1,617,107,968 +0.00(+0.00%)
Jul 01, 2007 6608 6613 6570 6591 1,617,107,968 -17.30(-0.26%)
Jun 29, 2007 6571 6608 6520 6608 2,019,138,048 +36.60(+0.56%)
Jun 28, 2007 6528 6576 6528 6571 2,141,633,152 +43.70(+0.67%)
Jun 27, 2007 6559 6559 6496 6528 2,144,115,968 -31.70(-0.48%)
Jun 26, 2007 6588 6594 6540 6559 1,988,701,184 -29.10(-0.44%)
Jun 25, 2007 6567 6591 6522 6588 1,919,506,048 +0.00(+0.00%)
Jun 24, 2007 6567 6591 6522 6588 1,919,506,048 +21.00(+0.32%)
Jun 22, 2007 6596 6612 6562 6567 1,591,629,952 -28.60(-0.43%)
Jun 21, 2007 6649 6649 6564 6596 2,146,364,032 -53.30(-0.80%)
Jun 20, 2007 6650 6693 6648 6649 2,139,497,600 -0.90(-0.01%)
Jun 19, 2007 6704 6721 6650 6650 1,713,057,536 -53.30(-0.80%)
Jun 18, 2007 6732 6751 6697 6704 1,300,679,040 +0.00(+0.00%)
Jun 17, 2007 6732 6751 6697 6704 1,300,679,040 -28.90(-0.43%)
Jun 15, 2007 6650 6734 6650 6732 2,147,133,952 +82.50(+1.24%)
Jun 14, 2007 6560 6654 6560 6650 1,889,536,384 +90.30(+1.38%)
Jun 13, 2007 6520 6567 6484 6560 1,925,533,184 +39.10(+0.60%)
Jun 12, 2007 6568 6587 6514 6520 2,009,952,384 -47.00(-0.72%)
Jun 11, 2007 6505 6568 6505 6568 1,400,291,072 +0.00(+0.00%)
Jun 10, 2007 6505 6568 6505 6568 1,400,291,072 +62.40(+0.96%)
Jun 08, 2007 6505 6519 6451 6505 2,147,079,552 +0.00(+0.00%)
Jun 07, 2007 6523 6575 6478 6505 2,145,944,448 -17.60(-0.27%)
Jun 06, 2007 6633 6637 6512 6523 2,034,886,784 -110.10(-1.66%)
Jun 05, 2007 6664 6687 6626 6633 1,790,008,832 -31.30(-0.47%)
Jun 04, 2007 6677 6686 6641 6664 1,276,511,360 +0.00(+0.00%)
Jun 03, 2007 6677 6686 6641 6664 1,276,511,360 -12.60(-0.19%)
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.