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: 4:45 PM EDT, Apr 27, 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, 2007 6602 6650 6602 6622 2,067,952,768 +19.40(+0.29%)
May 30, 2007 6606 6606 6534 6602 2,048,075,648 -4.40(-0.07%)
May 29, 2007 6570 6613 6570 6606 2,146,616,064 +35.90(+0.55%)
May 28, 2007 6571 6571 6571 6571 0 +0.00(+0.00%)
May 27, 2007 6571 6571 6571 6571 0 +0.00(+0.00%)
May 25, 2007 6565 6575 6532 6571 1,649,747,200 +5.10(+0.08%)
May 24, 2007 6616 6620 6560 6566 2,137,269,632 -50.90(-0.77%)
May 23, 2007 6607 6644 6602 6616 2,142,740,352 +9.80(+0.15%)
May 22, 2007 6637 6642 6595 6607 2,147,420,032 -30.20(-0.46%)
May 21, 2007 6641 6675 6619 6637 1,562,307,584 +0.00(+0.00%)
May 20, 2007 6641 6675 6619 6637 1,562,307,584 -4.10(-0.06%)
May 18, 2007 6579 6656 6579 6641 1,971,217,152 +61.60(+0.94%)
May 17, 2007 6560 6589 6554 6579 1,987,515,648 +19.80(+0.30%)
May 16, 2007 6569 6579 6539 6560 1,834,993,024 -9.20(-0.14%)
May 15, 2007 6556 6579 6533 6569 2,142,701,568 +13.20(+0.20%)
May 14, 2007 6566 6596 6530 6556 1,234,021,376 +0.00(+0.00%)
May 13, 2007 6566 6596 6530 6556 1,234,021,376 -10.20(-0.16%)
May 11, 2007 6524 6577 6452 6566 2,146,800,768 +41.60(+0.64%)
May 10, 2007 6550 6565 6515 6524 1,836,226,432 -25.50(-0.39%)
May 09, 2007 6550 6592 6529 6550 1,948,521,600 -0.80(-0.01%)
May 08, 2007 6604 6604 6538 6550 1,962,124,032 -53.30(-0.81%)
May 07, 2007 6604 6604 6604 6604 0 +0.00(+0.00%)
May 06, 2007 6604 6604 6604 6604 0 +0.00(+0.00%)
May 04, 2007 6538 6615 6538 6604 2,099,882,752 +65.90(+1.01%)
May 03, 2007 6484 6542 6484 6538 1,925,600,384 +53.30(+0.82%)
May 02, 2007 6422 6489 6422 6484 2,017,407,616 +64.90(+1.01%)
May 01, 2007 6449 6449 6396 6420 1,036,351,232 -29.60(-0.46%)
Apr 30, 2007 6419 6475 6410 6449 1,386,355,072 +0.00(+0.00%)
Apr 29, 2007 6419 6475 6410 6449 1,386,355,072 +30.50(+0.48%)
Apr 27, 2007 6469 6469 6411 6419 1,877,731,968 -50.70(-0.78%)
Apr 26, 2007 6462 6511 6444 6469 1,688,937,984 +7.40(+0.11%)
Apr 25, 2007 6430 6479 6430 6462 2,141,341,184 +32.50(+0.51%)
Apr 24, 2007 6480 6493 6408 6430 2,082,848,384 -50.20(-0.77%)
Apr 23, 2007 6487 6504 6466 6480 1,325,336,960 +0.00(+0.00%)
Apr 22, 2007 6487 6504 6466 6480 1,325,336,960 -7.10(-0.11%)
Apr 20, 2007 6441 6509 6441 6487 2,142,959,232 +46.20(+0.72%)
Apr 19, 2007 6449 6452 6386 6441 1,447,222,272 -8.80(-0.14%)
Apr 18, 2007 6498 6498 6441 6449 1,490,398,208 -48.40(-0.74%)
Apr 17, 2007 6516 6516 6456 6498 1,558,112,256 -18.40(-0.28%)
Apr 16, 2007 6462 6516 6462 6516 1,504,428,928 +0.00(+0.00%)
Apr 15, 2007 6462 6516 6462 6516 1,504,428,928 +53.80(+0.83%)
Apr 13, 2007 6416 6462 6416 6462 1,515,814,144 +46.00(+0.72%)
Apr 12, 2007 6413 6420 6376 6416 1,491,396,608 +3.10(+0.05%)
Apr 11, 2007 6418 6446 6402 6413 1,995,616,000 -4.50(-0.07%)
Apr 10, 2007 6397 6432 6394 6418 1,604,097,792 +20.50(+0.32%)
Apr 09, 2007 6397 6397 6397 6397 0 +0.00(+0.00%)
Apr 08, 2007 6397 6397 6397 6397 0 +0.00(+0.00%)
Apr 06, 2007 6397 6397 6397 6397 0 +0.00(+0.00%)
Apr 05, 2007 6365 6399 6350 6397 1,373,407,232 +32.60(+0.51%)
Apr 04, 2007 6366 6380 6346 6365 1,749,293,568 -1.40(-0.02%)
Apr 03, 2007 6316 6366 6316 6366 1,816,499,968 +50.60(+0.80%)
Apr 02, 2007 6308 6342 6294 6316 1,360,638,208 +0.00(+0.00%)
Apr 01, 2007 6308 6342 6294 6316 1,360,638,208 +7.50(+0.12%)
Mar 30, 2007 6324 6330 6291 6308 1,952,043,648 -16.20(-0.26%)
Mar 29, 2007 6267 6335 6267 6324 1,534,047,744 +57.00(+0.91%)
Mar 28, 2007 6293 6305 6250 6267 1,582,559,744 -25.40(-0.40%)
Mar 27, 2007 6292 6338 6277 6293 1,549,551,360 +0.70(+0.01%)
Mar 26, 2007 6339 6355 6274 6292 1,766,095,616 +0.00(+0.00%)
Mar 25, 2007 6339 6355 6274 6292 1,766,095,616 -47.50(-0.75%)
Mar 23, 2007 6318 6350 6297 6339 2,052,956,800 +21.40(+0.34%)
Mar 22, 2007 6257 6342 6257 6318 2,143,517,952 +61.20(+0.98%)
Mar 21, 2007 6220 6288 6208 6257 1,776,058,624 +36.50(+0.59%)
Mar 20, 2007 6189 6220 6159 6220 2,146,044,160 +30.90(+0.50%)
Mar 19, 2007 6131 6201 6131 6189 1,827,203,200 +0.00(+0.00%)
Mar 18, 2007 6131 6201 6131 6189 1,827,203,200 +58.80(+0.96%)
Mar 16, 2007 6133 6142 6095 6131 2,116,076,032 -2.60(-0.04%)
Mar 15, 2007 6001 6133 6001 6133 2,137,773,184 +132.50(+2.21%)
Mar 14, 2007 6161 6161 6001 6001 2,147,069,952 -160.50(-2.61%)
Mar 13, 2007 6233 6241 6161 6161 1,595,964,416 -72.10(-1.16%)
Mar 12, 2007 6245 6276 6219 6233 1,355,450,240 +0.00(+0.00%)
Mar 11, 2007 6245 6276 6219 6233 1,355,450,240 -11.90(-0.19%)
Mar 10, 2007 6228 6256 6190 6245 1,660,715,136 +17.50(+0.28%)
Mar 09, 2007 6156 6233 6156 6228 1,542,604,032 +71.20(+1.16%)
Mar 08, 2007 6138 6168 6106 6156 1,669,634,432 +18.00(+0.29%)
Mar 07, 2007 6059 6138 6059 6138 2,123,083,008 +79.80(+1.32%)
Mar 06, 2007 6116 6116 5990 6059 1,913,736,448 +0.00(+0.00%)
Mar 05, 2007 6116 6116 5990 6059 1,913,736,448 -57.50(-0.94%)
Mar 03, 2007 6116 6164 6086 6116 1,923,026,816 +0.20(+0.00%)
Mar 02, 2007 6172 6231 6039 6116 2,147,378,176 -55.50(-0.90%)
Mar 01, 2007 6286 6286 6166 6172 2,147,044,992 -114.60(-1.82%)
Feb 28, 2007 6435 6435 6270 6286 2,044,216,192 -148.60(-2.31%)
Feb 27, 2007 6402 6447 6402 6435 1,468,711,808 +0.00(+0.00%)
Feb 26, 2007 6402 6447 6402 6435 1,468,711,808 +33.20(+0.52%)
Feb 24, 2007 6381 6402 6357 6402 1,661,409,920 +20.60(+0.32%)
Feb 23, 2007 6357 6416 6357 6381 1,757,669,376 +23.80(+0.37%)
Feb 22, 2007 6412 6430 6352 6357 1,769,971,200 -55.20(-0.86%)
Feb 21, 2007 6444 6448 6392 6412 1,556,580,608 -32.10(-0.50%)
Feb 20, 2007 6420 6451 6420 6444 924,726,784 +0.00(+0.00%)
Feb 19, 2007 6420 6451 6420 6444 924,726,784 +24.90(+0.39%)
Feb 17, 2007 6433 6439 6407 6420 1,382,320,896 -13.80(-0.21%)
Feb 16, 2007 6421 6435 6397 6433 1,416,697,728 +12.10(+0.19%)
Feb 15, 2007 6382 6421 6379 6421 1,511,242,496 +39.40(+0.62%)
Feb 14, 2007 6354 6382 6354 6382 1,416,286,848 +28.30(+0.45%)
Feb 13, 2007 6383 6383 6345 6354 1,494,281,984 +0.00(+0.00%)
Feb 12, 2007 6383 6383 6345 6354 1,494,281,984 -29.30(-0.46%)
Feb 10, 2007 6346 6395 6346 6383 1,546,436,096 +36.40(+0.57%)
Feb 09, 2007 6370 6375 6330 6346 1,721,451,264 -23.10(-0.36%)
Feb 08, 2007 6346 6380 6338 6370 1,841,128,832 +23.20(+0.37%)
Feb 07, 2007 6318 6370 6318 6346 1,863,241,856 +28.40(+0.45%)
Feb 06, 2007 6311 6329 6295 6318 1,300,078,720 +0.00(+0.00%)
Feb 05, 2007 6311 6329 6295 6318 1,300,078,720 +7.00(+0.11%)
Feb 03, 2007 6282 6329 6282 6311 2,146,065,152 +28.70(+0.46%)
Feb 02, 2007 6203 6300 6203 6282 2,143,964,416 +79.10(+1.28%)
Feb 01, 2007 6242 6257 6198 6203 2,141,167,616 -38.90(-0.62%)
Jan 31, 2007 6240 6250 6212 6242 1,465,861,760 +2.10(+0.03%)
Jan 30, 2007 6228 6254 6216 6240 1,514,653,952 +0.00(+0.00%)
Jan 29, 2007 6228 6254 6216 6240 1,514,653,952 +11.90(+0.19%)
Jan 27, 2007 6269 6271 6226 6228 1,577,128,448 -41.30(-0.66%)
Jan 26, 2007 6315 6335 6262 6269 1,785,913,600 -45.50(-0.72%)
Jan 25, 2007 6228 6321 6228 6315 1,875,850,368 +87.20(+1.40%)
Jan 24, 2007 6218 6241 6189 6228 1,502,967,552 +9.20(+0.15%)
Jan 23, 2007 6237 6271 6216 6218 1,491,780,864 +0.00(+0.00%)
Jan 22, 2007 6237 6271 6216 6218 1,491,780,864 -18.80(-0.30%)
Jan 20, 2007 6210 6243 6178 6237 1,463,593,856 +26.90(+0.43%)
Jan 19, 2007 6204 6257 6204 6210 1,867,057,664 +5.80(+0.09%)
Jan 18, 2007 6216 6227 6164 6204 1,854,154,368 -11.20(-0.18%)
Jan 17, 2007 6264 6266 6206 6216 1,613,624,320 -47.80(-0.76%)
Jan 16, 2007 6239 6280 6239 6264 1,143,652,992 +0.00(+0.00%)
Jan 15, 2007 6239 6280 6239 6264 1,143,652,992 +24.50(+0.39%)
Jan 13, 2007 6230 6248 6204 6239 1,899,868,160 +8.90(+0.14%)
Jan 12, 2007 6161 6233 6130 6230 2,147,062,400 +69.40(+1.13%)
Jan 11, 2007 6196 6196 6142 6161 1,881,991,168 -35.40(-0.57%)
Jan 10, 2007 6194 6218 6190 6196 2,143,699,584 +1.90(+0.03%)
Jan 09, 2007 6220 6246 6187 6194 1,326,700,928 +0.00(+0.00%)
Jan 08, 2007 6220 6246 6187 6194 1,326,700,928 -25.90(-0.42%)
Jan 06, 2007 6287 6287 6220 6220 1,622,439,296 -66.90(-1.06%)
Jan 05, 2007 6319 6319 6261 6287 1,902,875,648 -32.00(-0.51%)
Jan 04, 2007 6311 6322 6296 6319 1,606,892,672 +8.10(+0.13%)
Jan 03, 2007 6221 6312 6221 6311 1,074,946,560 +90.10(+1.45%)
Jan 02, 2007 6221 6221 6221 6221 0 +0.00(+0.00%)
Jan 01, 2007 6221 6221 6221 6221 0 +0.00(+0.00%)
Dec 30, 2006 6241 6245 6208 6221 561,961,408 -20.20(-0.32%)
Dec 29, 2006 6245 6259 6232 6241 512,698,496 -4.20(-0.07%)
Dec 28, 2006 6190 6248 6190 6245 606,891,520 +55.20(+0.89%)
Dec 27, 2006 6190 6190 6190 6190 0 +0.00(+0.00%)
Dec 26, 2006 6190 6190 6190 6190 0 +0.00(+0.00%)
Dec 25, 2006 6190 6190 6190 6190 0 +0.00(+0.00%)
Dec 23, 2006 6184 6191 6176 6190 475,781,184 +6.30(+0.10%)
Dec 22, 2006 6199 6204 6171 6184 1,068,612,224 -14.90(-0.24%)
Dec 21, 2006 6204 6240 6198 6199 1,203,981,056 -5.40(-0.09%)
Dec 20, 2006 6247 6247 6192 6204 1,408,300,800 -43.40(-0.69%)
Dec 19, 2006 6260 6269 6240 6247 1,254,247,424 +0.00(+0.00%)
Dec 18, 2006 6260 6269 6240 6247 1,254,247,424 -12.60(-0.20%)
Dec 16, 2006 6228 6271 6228 6260 2,140,440,832 +32.00(+0.51%)
Dec 15, 2006 6192 6231 6192 6228 1,484,146,944 +35.50(+0.57%)
Dec 14, 2006 6156 6197 6149 6192 1,783,762,944 +36.10(+0.59%)
Dec 13, 2006 6160 6165 6138 6156 1,653,482,496 -3.40(-0.06%)
Dec 12, 2006 6152 6187 6147 6160 1,405,243,136 +0.00(+0.00%)
Dec 11, 2006 6152 6187 6147 6160 1,405,243,136 +7.40(+0.12%)
Dec 09, 2006 6132 6157 6107 6152 1,632,000,384 +20.90(+0.34%)
Dec 08, 2006 6090 6145 6083 6132 1,715,884,800 +41.10(+0.67%)
Dec 07, 2006 6086 6106 6068 6090 1,657,440,768 +4.00(+0.07%)
Dec 06, 2006 6050 6097 6047 6086 1,747,636,736 +36.00(+0.60%)
Dec 05, 2006 6022 6058 6019 6050 1,286,179,584 +0.00(+0.00%)
Dec 04, 2006 6022 6058 6019 6050 1,286,179,584 +28.90(+0.48%)
Dec 02, 2006 6049 6087 5985 6022 1,805,651,456 -27.40(-0.45%)
Dec 01, 2006 6084 6109 6044 6049 1,785,469,184 -35.50(-0.58%)
Nov 30, 2006 6026 6099 6026 6084 1,725,779,584 +58.50(+0.97%)
Nov 29, 2006 6050 6063 6012 6026 1,907,684,864 -24.20(-0.40%)
Nov 28, 2006 6122 6130 6050 6050 1,663,486,848 +0.00(+0.00%)
Nov 27, 2006 6122 6130 6050 6050 1,663,486,848 -72.00(-1.18%)
Nov 25, 2006 6140 6140 6068 6122 1,335,559,936 -17.90(-0.29%)
Nov 24, 2006 6160 6182 6115 6140 1,257,256,064 -20.30(-0.33%)
Nov 23, 2006 6203 6233 6146 6160 1,928,778,240 -42.30(-0.68%)
Nov 22, 2006 6204 6228 6200 6203 1,665,305,984 -1.90(-0.03%)
Nov 21, 2006 6192 6219 6148 6204 1,583,123,328 +0.00(+0.00%)
Nov 20, 2006 6192 6219 6148 6204 1,583,123,328 +12.50(+0.20%)
Nov 18, 2006 6255 6255 6179 6192 1,553,257,984 -62.90(-1.01%)
Nov 17, 2006 6230 6257 6212 6255 1,756,639,232 +25.10(+0.40%)
Nov 16, 2006 6187 6230 6187 6230 1,709,608,448 +43.20(+0.70%)
Nov 15, 2006 6194 6224 6167 6187 1,724,141,568 -7.60(-0.12%)
Nov 14, 2006 6208 6240 6172 6194 1,466,749,952 +0.00(+0.00%)
Nov 13, 2006 6208 6240 6172 6194 1,466,749,952 -14.20(-0.23%)
Nov 11, 2006 6232 6233 6199 6208 1,540,927,104 -23.10(-0.37%)
Nov 10, 2006 6239 6250 6205 6232 1,941,091,584 -7.50(-0.12%)
Nov 09, 2006 6244 6244 6206 6239 1,555,121,280 -5.00(-0.08%)
Nov 08, 2006 6224 6244 6220 6244 1,341,969,536 +19.50(+0.31%)
Nov 07, 2006 6148 6224 6146 6224 1,139,977,856 +0.00(+0.00%)
Nov 06, 2006 6148 6224 6146 6224 1,139,977,856 +76.40(+1.24%)
Nov 04, 2006 6149 6177 6134 6148 1,377,065,216 -1.20(-0.02%)
Nov 03, 2006 6150 6172 6113 6149 1,818,387,200 -0.30(-0.00%)
Nov 02, 2006 6129 6181 6129 6150 1,631,932,544 +20.40(+0.33%)
Nov 01, 2006 6127 6150 6111 6129 1,788,183,552 +2.40(+0.04%)
Oct 31, 2006 6161 6161 6113 6127 1,366,361,088 +0.00(+0.00%)
Oct 30, 2006 6161 6161 6113 6127 1,366,361,088 -34.10(-0.55%)
Oct 27, 2006 6185 6206 6133 6161 1,589,175,552 -23.90(-0.39%)
Oct 26, 2006 6215 6245 6180 6185 1,738,351,744 -29.80(-0.48%)
Oct 25, 2006 6182 6216 6179 6215 1,354,486,912 +32.10(+0.52%)
Oct 24, 2006 6166 6187 6161 6182 1,238,923,264 +16.40(+0.27%)
Oct 23, 2006 6155 6181 6129 6166 1,061,220,928 +0.00(+0.00%)
Oct 22, 2006 6155 6181 6129 6166 1,061,220,928 +10.90(+0.18%)
Oct 20, 2006 6156 6200 6134 6155 1,450,615,552 -0.80(-0.01%)
Oct 19, 2006 6150 6184 6113 6156 1,303,207,168 +5.60(+0.09%)
Oct 18, 2006 6109 6167 6109 6150 1,750,406,016 +41.80(+0.68%)
Oct 17, 2006 6172 6175 6106 6109 1,485,665,664 -63.80(-1.03%)
Oct 16, 2006 6157 6184 6149 6172 1,285,792,512 +0.00(+0.00%)
Oct 15, 2006 6157 6184 6149 6172 1,285,792,512 +15.10(+0.25%)
Oct 13, 2006 6121 6170 6105 6157 1,451,175,936 +36.00(+0.59%)
Oct 12, 2006 6074 6122 6069 6121 1,338,882,688 +47.80(+0.79%)
Oct 11, 2006 6073 6082 6045 6074 1,672,596,736 +0.80(+0.01%)
Oct 10, 2006 6031 6076 6030 6073 2,058,972,032 +41.80(+0.69%)
Oct 09, 2006 6001 6044 5995 6031 1,338,778,240 +0.00(+0.00%)
Oct 08, 2006 6001 6044 5995 6031 1,338,778,240 +29.70(+0.49%)
Oct 06, 2006 6004 6014 5978 6001 1,628,449,152 -3.30(-0.05%)
Oct 05, 2006 5966 6017 5966 6004 2,145,351,168 +38.00(+0.64%)
Oct 04, 2006 5937 5969 5922 5966 2,142,754,816 +29.40(+0.50%)
Oct 03, 2006 5958 5958 5897 5937 1,939,007,616 -20.70(-0.35%)
Oct 02, 2006 5961 5986 5951 5958 1,628,546,560 +0.00(+0.00%)
Oct 01, 2006 5961 5986 5951 5958 1,628,546,560 -3.00(-0.05%)
Sep 29, 2006 5971 6003 5950 5961 1,618,783,232 -10.50(-0.18%)
Sep 28, 2006 5930 5979 5930 5971 1,469,060,224 +41.20(+0.69%)
Sep 27, 2006 5874 5942 5873 5930 1,883,803,136 +56.50(+0.96%)
Sep 26, 2006 5798 5879 5798 5874 1,651,896,832 +75.30(+1.30%)
Sep 25, 2006 5822 5847 5774 5798 1,770,395,776 +0.00(+0.00%)
Sep 24, 2006 5822 5847 5774 5798 1,770,395,776 -24.00(-0.41%)
Sep 22, 2006 5897 5897 5820 5822 1,246,627,072 -74.40(-1.26%)
Sep 21, 2006 5866 5898 5848 5897 1,846,888,576 +30.50(+0.52%)
Sep 20, 2006 5832 5881 5821 5866 1,828,956,416 +34.40(+0.59%)
Sep 19, 2006 5890 5897 5832 5832 1,436,161,664 -58.50(-0.99%)
Sep 18, 2006 5877 5912 5870 5890 1,211,359,104 +0.00(+0.00%)
Sep 17, 2006 5877 5912 5870 5890 1,211,359,104 +13.30(+0.23%)
Sep 15, 2006 5877 5899 5865 5877 2,071,064,448 -0.20(-0.00%)
Sep 14, 2006 5892 5944 5869 5877 1,798,578,048 -15.00(-0.25%)
Sep 13, 2006 5896 5913 5874 5892 1,867,392,000 -3.30(-0.06%)
Sep 12, 2006 5851 5897 5824 5896 1,864,798,848 +44.70(+0.76%)
Sep 11, 2006 5879 5879 5820 5851 1,089,823,360 +0.00(+0.00%)
Sep 10, 2006 5879 5879 5820 5851 1,089,823,360 -28.50(-0.48%)
Sep 08, 2006 5858 5899 5858 5879 1,015,430,016 +21.20(+0.36%)
Sep 07, 2006 5929 5929 5853 5858 1,574,375,296 -71.20(-1.20%)
Sep 06, 2006 5982 5982 5926 5929 1,270,011,264 -52.40(-0.88%)
Sep 05, 2006 5987 5991 5956 5982 1,190,045,952 -4.90(-0.08%)
Sep 04, 2006 5949 5987 5948 5987 992,682,880 +0.00(+0.00%)
Sep 03, 2006 5949 5987 5948 5987 992,682,880 +37.40(+0.63%)
Sep 01, 2006 5906 5968 5906 5949 1,146,154,624 +43.10(+0.73%)
Aug 31, 2006 5929 5937 5895 5906 1,386,764,544 -23.20(-0.39%)
Aug 30, 2006 5888 5945 5888 5929 1,477,304,576 +41.00(+0.70%)
Aug 29, 2006 5879 5921 5879 5888 1,366,248,576 +9.70(+0.17%)
Aug 28, 2006 5879 5879 5879 5879 0 +0.00(+0.00%)
Aug 27, 2006 5879 5879 5879 5879 0 +0.00(+0.00%)
Aug 25, 2006 5869 5894 5859 5879 1,044,447,680 +9.50(+0.16%)
Aug 24, 2006 5860 5892 5832 5869 1,211,904,512 +9.10(+0.16%)
Aug 23, 2006 5903 5906 5854 5860 1,165,203,328 -42.60(-0.72%)
Aug 22, 2006 5915 5939 5878 5903 1,154,758,400 -12.60(-0.21%)
Aug 21, 2006 5903 5937 5884 5915 978,830,016 +0.00(+0.00%)
Aug 20, 2006 5903 5937 5884 5915 978,830,016 +11.80(+0.20%)
Aug 18, 2006 5900 5932 5900 5903 1,492,403,712 +3.00(+0.05%)
Aug 17, 2006 5897 5915 5889 5900 1,391,457,664 +3.80(+0.06%)
Aug 16, 2006 5898 5903 5849 5897 1,734,087,040 -1.30(-0.02%)
Aug 15, 2006 5871 5903 5845 5898 1,340,987,136 +27.00(+0.46%)
Aug 14, 2006 5820 5871 5820 5871 1,029,687,424 +0.00(+0.00%)
Aug 13, 2006 5820 5871 5820 5871 1,029,687,424 +50.80(+0.87%)
Aug 11, 2006 5823 5848 5797 5820 1,397,317,248 -3.30(-0.06%)
Aug 10, 2006 5860 5860 5753 5823 1,763,427,200 -37.10(-0.63%)
Aug 09, 2006 5818 5866 5778 5860 1,440,463,488 +42.40(+0.73%)
Aug 08, 2006 5829 5867 5818 5818 1,551,879,296 -10.70(-0.18%)
Aug 07, 2006 5889 5889 5821 5829 945,153,088 +0.00(+0.00%)
Aug 06, 2006 5889 5889 5821 5829 945,153,088 -60.60(-1.03%)
Aug 04, 2006 5838 5893 5836 5889 1,497,892,096 +51.00(+0.87%)
Aug 03, 2006 5932 5941 5827 5838 1,803,150,848 -93.70(-1.58%)
Aug 02, 2006 5881 5932 5881 5932 1,329,175,552 +51.30(+0.87%)
Aug 01, 2006 5928 5950 5867 5881 1,278,757,504 -47.50(-0.80%)
Jul 31, 2006 5975 5977 5928 5928 1,272,181,888 +0.00(+0.00%)
Jul 30, 2006 5975 5977 5928 5928 1,272,181,888 -46.60(-0.78%)
Jul 28, 2006 5930 5982 5905 5975 1,401,927,040 +45.40(+0.77%)
Jul 27, 2006 5877 5937 5877 5930 1,583,646,464 +52.40(+0.89%)
Jul 26, 2006 5851 5879 5851 5877 1,720,193,792 +25.90(+0.44%)
Jul 25, 2006 5834 5873 5826 5851 1,547,468,288 +17.30(+0.30%)
Jul 24, 2006 5720 5835 5720 5834 1,298,199,552 +0.00(+0.00%)
Jul 23, 2006 5720 5835 5720 5834 1,298,199,552 +114.20(+2.00%)
Jul 21, 2006 5771 5771 5701 5720 1,594,082,176 -51.20(-0.89%)
Jul 20, 2006 5778 5820 5756 5771 1,308,633,856 -7.10(-0.12%)
Jul 19, 2006 5682 5785 5681 5778 1,665,784,320 +96.30(+1.69%)
Jul 18, 2006 5701 5713 5658 5682 1,439,566,976 -19.30(-0.34%)
Jul 17, 2006 5708 5721 5655 5701 1,366,791,296 +0.00(+0.00%)
Jul 16, 2006 5708 5721 5655 5701 1,366,791,296 -6.60(-0.12%)
Jul 14, 2006 5765 5765 5708 5708 1,305,351,936 -57.40(-1.00%)
Jul 13, 2006 5861 5861 5752 5765 1,515,312,768 -95.60(-1.63%)
Jul 12, 2006 5857 5899 5843 5861 1,212,976,000 +3.30(+0.06%)
Jul 11, 2006 5897 5897 5844 5857 1,162,635,648 -39.60(-0.67%)
Jul 10, 2006 5889 5901 5856 5897 880,029,696 +0.00(+0.00%)
Jul 09, 2006 5889 5901 5856 5897 880,029,696 +8.00(+0.14%)
Jul 07, 2006 5890 5908 5858 5889 1,424,761,344 -1.10(-0.02%)
Jul 06, 2006 5827 5897 5827 5890 1,312,357,760 +63.30(+1.09%)
Jul 05, 2006 5884 5884 5816 5827 1,138,260,736 -56.80(-0.97%)
Jul 04, 2006 5884 5884 5848 5884 863,784,832 -0.90(-0.02%)
Jul 03, 2006 5833 5884 5833 5884 1,194,578,560 +0.00(+0.00%)
Jul 02, 2006 5833 5884 5833 5884 1,194,578,560 +51.00(+0.87%)
Jun 30, 2006 5792 5866 5792 5833 1,583,755,648 +41.90(+0.72%)
Jun 29, 2006 5679 5792 5679 5792 1,502,990,848 +112.90(+1.99%)
Jun 28, 2006 5652 5703 5634 5679 1,267,809,152 +26.30(+0.47%)
Jun 27, 2006 5681 5730 5650 5652 1,337,754,624 -28.90(-0.51%)
Jun 26, 2006 5692 5716 5678 5681 1,614,543,616 +0.00(+0.00%)
Jun 25, 2006 5692 5716 5678 5681 1,614,543,616 -10.90(-0.19%)
Jun 23, 2006 5684 5717 5668 5692 1,145,495,424 +8.00(+0.14%)
Jun 22, 2006 5665 5737 5657 5684 1,611,284,736 +19.10(+0.34%)
Jun 21, 2006 5658 5674 5611 5665 1,642,751,616 +6.80(+0.12%)
Jun 20, 2006 5626 5658 5585 5658 1,352,420,352 +32.10(+0.57%)
Jun 19, 2006 5597 5666 5597 5626 1,153,580,544 +0.00(+0.00%)
Jun 18, 2006 5597 5666 5597 5626 1,153,580,544 +28.70(+0.51%)
Jun 16, 2006 5619 5702 5594 5597 2,134,808,832 -21.90(-0.39%)
Jun 15, 2006 5507 5637 5507 5619 1,917,016,064 +112.50(+2.04%)
Jun 14, 2006 5520 5544 5476 5507 1,860,632,832 -12.80(-0.23%)
Jun 13, 2006 5621 5621 5467 5520 2,146,786,816 -101.30(-1.80%)
Jun 12, 2006 5655 5666 5612 5621 1,463,611,136 +0.00(+0.00%)
Jun 11, 2006 5655 5666 5612 5621 1,463,611,136 -34.30(-0.61%)
Jun 09, 2006 5563 5674 5563 5655 1,801,661,440 +92.30(+1.66%)
Jun 08, 2006 5706 5706 5563 5563 2,135,136,000 -143.40(-2.51%)
Jun 07, 2006 5670 5721 5638 5706 1,885,561,216 +36.50(+0.64%)
Jun 06, 2006 5762 5762 5657 5670 1,883,561,856 -92.30(-1.60%)
Jun 05, 2006 5765 5790 5739 5762 1,072,108,224 +0.00(+0.00%)
Jun 04, 2006 5765 5790 5739 5762 1,072,108,224 -2.50(-0.04%)
Jun 02, 2006 5750 5803 5746 5765 1,669,869,824 +14.90(+0.26%)
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.