(IX: FTSE)
6,646.60   -2.79 (-0.04%)
Daily Price  /  Updated: 7:54 AM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 5491 5491 5423 5423 0 -67.80(-1.23%)
Nov 29, 2005 5477 5507 5451 5491 0 +13.60(+0.25%)
Nov 28, 2005 5524 5555 5477 5477 0 -46.40(-0.84%)
Nov 25, 2005 5511 5531 5511 5524 0 +12.80(+0.23%)
Nov 24, 2005 5532 5539 5500 5511 0 -20.70(-0.37%)
Nov 23, 2005 5517 5533 5507 5532 0 +14.50(+0.26%)
Nov 22, 2005 5498 5522 5498 5517 0 +19.30(+0.35%)
Nov 21, 2005 5499 5509 5486 5498 0 -1.00(-0.02%)
Nov 18, 2005 5460 5532 5460 5499 0 +38.90(+0.71%)
Nov 17, 2005 5430 5480 5430 5460 0 +30.00(+0.55%)
Nov 16, 2005 5440 5442 5392 5430 0 -9.60(-0.18%)
Nov 15, 2005 5470 5470 5425 5440 0 -30.40(-0.56%)
Nov 14, 2005 5465 5486 5456 5470 0 +4.90(+0.09%)
Nov 11, 2005 5424 5469 5424 5465 0 +41.60(+0.77%)
Nov 10, 2005 5440 5464 5424 5424 0 -16.30(-0.30%)
Nov 09, 2005 5461 5469 5439 5440 0 -21.10(-0.39%)
Nov 08, 2005 5461 5482 5451 5461 0 +0.10(+0.00%)
Nov 07, 2005 5424 5471 5416 5461 0 +37.20(+0.69%)
Nov 04, 2005 5432 5446 5418 5424 0 -8.30(-0.15%)
Nov 03, 2005 5359 5432 5359 5432 0 +73.30(+1.37%)
Nov 02, 2005 5344 5365 5316 5359 0 +14.30(+0.27%)
Nov 01, 2005 5317 5350 5305 5344 0 +27.00(+0.51%)
Oct 31, 2005 5213 5318 5213 5317 0 +103.90(+1.99%)
Oct 28, 2005 5183 5227 5158 5213 0 +30.60(+0.59%)
Oct 27, 2005 5228 5228 5168 5183 0 -45.00(-0.86%)
Oct 26, 2005 5182 5236 5182 5228 0 +45.70(+0.88%)
Oct 25, 2005 5208 5222 5182 5182 0 -25.50(-0.49%)
Oct 24, 2005 5142 5210 5140 5208 0 +65.50(+1.27%)
Oct 21, 2005 5164 5164 5131 5142 0 -22.00(-0.43%)
Oct 20, 2005 5168 5234 5147 5164 0 -3.70(-0.07%)
Oct 19, 2005 5264 5264 5168 5168 0 -96.10(-1.83%)
Oct 18, 2005 5286 5303 5260 5264 0 -22.60(-0.43%)
Oct 17, 2005 5275 5297 5272 5286 0 +11.50(+0.22%)
Oct 14, 2005 5265 5294 5246 5275 0 +9.80(+0.19%)
Oct 13, 2005 5342 5342 5256 5265 0 -77.00(-1.44%)
Oct 12, 2005 5381 5381 5342 5342 0 -38.50(-0.72%)
Oct 11, 2005 5374 5404 5374 5381 0 +6.20(+0.12%)
Oct 10, 2005 5362 5396 5362 5374 0 +12.20(+0.23%)
Oct 07, 2005 5372 5394 5356 5362 0 -10.10(-0.19%)
Oct 06, 2005 5428 5428 5358 5372 0 -55.40(-1.02%)
Oct 05, 2005 5494 5494 5428 5428 0 -66.60(-1.21%)
Oct 04, 2005 5502 5502 5475 5494 0 -7.10(-0.13%)
Oct 03, 2005 5478 5515 5475 5502 0 +23.80(+0.43%)
Sep 30, 2005 5478 5506 5463 5478 0 -0.50(-0.01%)
Sep 29, 2005 5495 5508 5467 5478 0 -16.60(-0.30%)
Sep 28, 2005 5447 5495 5447 5495 0 +47.50(+0.87%)
Sep 27, 2005 5453 5471 5443 5447 0 -5.80(-0.11%)
Sep 26, 2005 5414 5457 5414 5453 0 +39.50(+0.73%)
Sep 23, 2005 5386 5417 5384 5414 0 +27.90(+0.52%)
Sep 22, 2005 5370 5396 5354 5386 0 +16.00(+0.30%)
Sep 21, 2005 5416 5416 5370 5370 0 -46.70(-0.86%)
Sep 20, 2005 5430 5447 5411 5416 0 -13.30(-0.24%)
Sep 19, 2005 5408 5436 5388 5430 0 +21.80(+0.40%)
Sep 16, 2005 5384 5419 5375 5408 0 +24.40(+0.45%)
Sep 15, 2005 5347 5387 5342 5384 0 +36.10(+0.68%)
Sep 14, 2005 5338 5350 5327 5347 0 +9.40(+0.18%)
Sep 13, 2005 5375 5378 5329 5338 0 -37.10(-0.69%)
Sep 12, 2005 5359 5381 5359 5375 0 +15.80(+0.29%)
Sep 09, 2005 5341 5362 5340 5359 0 +18.50(+0.35%)
Sep 08, 2005 5366 5366 5338 5341 0 -25.10(-0.47%)
Sep 07, 2005 5359 5376 5358 5366 0 +6.70(+0.13%)
Sep 06, 2005 5338 5367 5338 5359 0 +21.40(+0.40%)
Sep 05, 2005 5327 5342 5321 5338 0 +11.00(+0.21%)
Sep 02, 2005 5328 5338 5320 5327 0 -1.70(-0.03%)
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