Paris CAC 40 (IX: PARI)
5,082.61   +36.19 (+0.72%)
Daily Price  /  Updated: 11:05 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 2996 3048 2972 3027 129,577,200 +13.83(+0.46%)
Nov 29, 2011 2897 3013 2891 3013 162,111,800 +0.00(+0.00%)
Nov 28, 2011 2897 3013 2891 3013 0 +155.96(+5.46%)
Nov 27, 2011 2823 2871 2793 2857 0 +0.00(+0.00%)
Nov 26, 2011 2823 2871 2793 2857 128,025,400 +34.72(+1.23%)
Nov 25, 2011 2850 2876 2807 2822 165,475,000 -0.18(-0.01%)
Nov 24, 2011 2840 2882 2822 2822 183,383,800 -48.25(-1.68%)
Nov 23, 2011 2925 2942 2871 2871 166,526,600 -24.26(-0.84%)
Nov 22, 2011 2982 2982 2895 2895 140,566,000 +0.00(+0.00%)
Nov 21, 2011 2982 2982 2895 2895 0 -102.07(-3.41%)
Nov 20, 2011 2990 3026 2980 2997 0 +0.00(+0.00%)
Nov 19, 2011 2990 3026 2980 2997 126,345,000 -13.28(-0.44%)
Nov 18, 2011 3053 3064 3001 3010 140,556,200 -54.61(-1.78%)
Nov 17, 2011 3039 3102 3027 3065 125,450,600 +15.77(+0.52%)
Nov 16, 2011 3082 3098 3030 3049 145,882,800 -59.82(-1.92%)
Nov 15, 2011 3169 3174 3090 3109 131,608,000 +0.00(+0.00%)
Nov 14, 2011 3169 3174 3090 3109 0 -40.43(-1.28%)
Nov 13, 2011 3070 3155 3057 3149 0 +0.00(+0.00%)
Nov 12, 2011 3070 3155 3057 3149 142,159,800 +84.54(+2.76%)
Nov 11, 2011 3011 3122 3009 3065 185,762,800 -10.32(-0.34%)
Nov 10, 2011 3170 3183 3046 3075 206,955,600 -68.14(-2.17%)
Nov 09, 2011 3105 3194 3103 3143 178,067,200 +39.70(+1.28%)
Nov 08, 2011 3088 3144 3053 3104 206,315,000 +0.00(+0.00%)
Nov 07, 2011 3088 3144 3053 3104 0 -19.95(-0.64%)
Nov 06, 2011 3220 3228 3113 3124 0 +0.00(+0.00%)
Nov 04, 2011 3220 3228 3113 3124 252,337,800 -71.92(-2.25%)
Nov 03, 2011 3040 3222 3029 3195 227,668,200 +84.88(+2.73%)
Nov 02, 2011 3118 3135 3050 3111 163,604,400 +42.26(+1.38%)
Nov 01, 2011 3163 3182 3057 3068 265,743,800 -174.51(-5.38%)
Oct 31, 2011 3303 3310 3243 3243 162,597,600 -105.79(-3.16%)
Oct 30, 2011 3379 3411 3333 3349 0 +0.00(+0.00%)
Oct 29, 2011 3379 3411 3333 3349 0 +0.00(+0.00%)
Oct 28, 2011 3379 3411 3333 3349 187,220,400 -19.99(-0.59%)
Oct 27, 2011 3301 3373 3244 3369 282,367,000 +199.00(+6.28%)
Oct 26, 2011 3168 3228 3146 3170 139,979,600 -4.67(-0.15%)
Oct 25, 2011 3202 3228 3150 3174 145,688,400 -46.17(-1.43%)
Oct 24, 2011 3191 3224 3156 3220 127,798,000 +49.12(+1.55%)
Oct 23, 2011 3110 3171 3092 3171 0 +0.00(+0.00%)
Oct 22, 2011 3110 3171 3092 3171 0 +0.00(+0.00%)
Oct 21, 2011 3110 3171 3092 3171 158,792,600 +87.27(+2.83%)
Oct 20, 2011 3108 3148 3082 3084 188,070,600 -73.27(-2.32%)
Oct 19, 2011 3166 3184 3137 3157 187,332,800 +16.24(+0.52%)
Oct 18, 2011 3125 3152 3088 3141 153,524,600 -24.96(-0.79%)
Oct 17, 2011 3242 3267 3150 3166 155,771,600 -51.83(-1.61%)
Oct 16, 2011 3201 3250 3180 3218 0 +0.00(+0.00%)
Oct 15, 2011 3201 3250 3180 3218 0 +0.00(+0.00%)
Oct 14, 2011 3201 3250 3180 3218 154,156,800 +30.95(+0.97%)
Oct 13, 2011 3213 3252 3168 3187 210,298,800 -42.82(-1.33%)
Oct 12, 2011 3137 3238 3121 3230 195,669,400 +76.24(+2.42%)
Oct 11, 2011 3152 3156 3115 3154 147,086,200 -7.95(-0.25%)
Oct 10, 2011 3121 3163 3094 3161 138,238,600 +65.91(+2.13%)
Oct 09, 2011 3074 3126 3052 3096 0 +0.00(+0.00%)
Oct 08, 2011 3074 3126 3052 3096 0 +0.00(+0.00%)
Oct 07, 2011 3074 3126 3052 3096 168,207,000 +20.19(+0.66%)
Oct 06, 2011 3000 3075 2995 3075 211,300,200 +101.47(+3.41%)
Oct 05, 2011 2921 2974 2888 2974 189,958,600 +123.35(+4.33%)
Oct 04, 2011 2885 2885 2808 2851 220,968,200 -76.28(-2.61%)
Oct 03, 2011 2913 2946 2889 2927 161,438,000 -55.13(-1.85%)
Oct 01, 2011 3009 3022 2948 2982 0 +0.00(+0.00%)
Sep 30, 2011 3009 3022 2948 2982 176,677,200 -45.69(-1.51%)
Sep 29, 2011 2978 3060 2975 3028 164,273,800 +32.03(+1.07%)
Sep 28, 2011 2990 3056 2969 2996 162,366,600 -27.76(-0.92%)
Sep 27, 2011 2943 3023 2910 3023 208,513,200 +164.04(+5.74%)
Sep 26, 2011 2755 2917 2753 2859 202,905,000 +49.23(+1.75%)
Sep 25, 2011 2821 2824 2693 2810 0 +0.00(+0.00%)
Sep 24, 2011 2821 2824 2693 2810 0 +0.00(+0.00%)
Sep 23, 2011 2821 2824 2693 2810 226,499,000 +28.43(+1.02%)
Sep 22, 2011 2858 2864 2771 2782 230,090,800 -154.14(-5.25%)
Sep 21, 2011 2983 2983 2930 2936 154,303,600 -48.23(-1.62%)
Sep 20, 2011 2918 2991 2910 2984 202,852,800 +44.05(+1.50%)
Sep 19, 2011 2961 2978 2922 2940 176,380,200 -91.08(-3.00%)
Sep 18, 2011 3084 3084 3014 3031 0 +0.00(+0.00%)
Sep 17, 2011 3084 3084 3014 3031 0 +0.00(+0.00%)
Sep 16, 2011 3084 3084 3014 3031 360,134,400 -14.54(-0.48%)
Sep 15, 2011 2969 3087 2961 3046 231,246,600 +96.48(+3.27%)
Sep 14, 2011 2852 2957 2850 2949 234,078,800 +54.21(+1.87%)
Sep 13, 2011 2910 2910 2770 2895 247,813,400 +40.12(+1.41%)
Sep 12, 2011 2880 2894 2821 2855 267,001,600 -119.78(-4.03%)
Sep 11, 2011 3065 3077 2967 2975 0 +0.00(+0.00%)
Sep 10, 2011 3065 3077 2967 2975 0 +0.00(+0.00%)
Sep 09, 2011 3065 3077 2967 2975 220,775,200 -111.24(-3.60%)
Sep 08, 2011 3071 3116 3044 3086 146,587,000 +12.65(+0.41%)
Sep 07, 2011 3039 3073 3016 3073 148,162,400 +107.54(+3.63%)
Sep 06, 2011 2998 3043 2943 2966 227,916,000 -33.90(-1.13%)
Sep 05, 2011 3073 3083 2977 3000 210,686,000 -148.99(-4.73%)
Sep 04, 2011 3227 3227 3133 3149 0 +0.00(+0.00%)
Sep 03, 2011 3227 3227 3133 3149 0 +0.00(+0.00%)
Sep 02, 2011 3227 3227 3133 3149 170,000,200 -117.30(-3.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here