(IX: FTSE)
6,777.66   +22.18 (+0.33%)
Daily Price  /  Updated: 9:54 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 4226 4288 4192 4288 0 +61.90(+1.46%)
Nov 27, 2008 4153 4242 4153 4226 0 +73.40(+1.77%)
Nov 26, 2008 4171 4199 4051 4153 0 -18.60(-0.45%)
Nov 25, 2008 4153 4268 4069 4171 0 +18.30(+0.44%)
Nov 24, 2008 3781 4153 3781 4153 0 +372.00(+9.84%)
Nov 21, 2008 3875 3947 3734 3781 0 -94.00(-2.43%)
Nov 20, 2008 4006 4006 3812 3875 0 -130.70(-3.26%)
Nov 19, 2008 4208 4213 3999 4006 0 -202.80(-4.82%)
Nov 18, 2008 4132 4208 4033 4208 0 +76.30(+1.85%)
Nov 17, 2008 4233 4236 4111 4132 0 -100.80(-2.38%)
Nov 14, 2008 4169 4342 4169 4233 0 +63.80(+1.53%)
Nov 13, 2008 4182 4199 4080 4169 0 -12.80(-0.31%)
Nov 12, 2008 4247 4333 4134 4182 0 -64.70(-1.52%)
Nov 11, 2008 4404 4404 4232 4247 0 -157.20(-3.57%)
Nov 10, 2008 4365 4525 4365 4404 0 +38.90(+0.89%)
Nov 07, 2008 4272 4408 4264 4365 0 +92.60(+2.17%)
Nov 06, 2008 4531 4531 4260 4272 0 -258.30(-5.70%)
Nov 05, 2008 4640 4640 4496 4531 0 -108.80(-2.35%)
Nov 04, 2008 4443 4640 4404 4640 0 +196.20(+4.42%)
Nov 03, 2008 4377 4443 4348 4443 0 +66.00(+1.51%)
Oct 31, 2008 4292 4384 4195 4377 0 +85.70(+2.00%)
Oct 30, 2008 4242 4352 4200 4292 0 +49.10(+1.16%)
Oct 29, 2008 3926 4242 3926 4242 0 +316.10(+8.05%)
Oct 28, 2008 3853 4034 3848 3926 0 +73.80(+1.92%)
Oct 27, 2008 3883 3912 3665 3853 0 -30.80(-0.79%)
Oct 24, 2008 4088 4088 3715 3883 0 -204.40(-5.00%)
Oct 23, 2008 4041 4108 3928 4088 0 +46.90(+1.16%)
Oct 22, 2008 4230 4230 4032 4041 0 -188.80(-4.46%)
Oct 21, 2008 4283 4348 4212 4230 0 -53.00(-1.24%)
Oct 20, 2008 4063 4283 4063 4283 0 +219.70(+5.41%)
Oct 17, 2008 3861 4078 3861 4063 0 +201.60(+5.22%)
Oct 16, 2008 4080 4080 3808 3861 0 -218.20(-5.35%)
Oct 15, 2008 4394 4394 4052 4080 0 -314.60(-7.16%)
Oct 14, 2008 4257 4534 4257 4394 0 +137.30(+3.23%)
Oct 13, 2008 3932 4257 3932 4257 0 +324.80(+8.26%)
Oct 10, 2008 4314 4314 3874 3932 0 -381.70(-8.85%)
Oct 09, 2008 4367 4512 4274 4314 0 -52.90(-1.21%)
Oct 08, 2008 4605 4654 4245 4367 0 -238.50(-5.18%)
Oct 07, 2008 4589 4745 4518 4605 0 +16.00(+0.35%)
Oct 06, 2008 4980 4980 4550 4589 0 -391.10(-7.85%)
Oct 03, 2008 4870 5004 4832 4980 0 +110.00(+2.26%)
Oct 02, 2008 4960 5052 4862 4870 0 -89.30(-1.80%)
Oct 01, 2008 4902 5012 4892 4960 0 +57.10(+1.16%)
Sep 30, 2008 4819 4953 4671 4902 0 +83.70(+1.74%)
Sep 29, 2008 5088 5088 4819 4819 0 -269.70(-5.30%)
Sep 26, 2008 5197 5197 5057 5088 0 -108.50(-2.09%)
Sep 25, 2008 5096 5212 5061 5197 0 +101.40(+1.99%)
Sep 24, 2008 5136 5167 5087 5096 0 -40.50(-0.79%)
Sep 23, 2008 5236 5236 5076 5136 0 -100.20(-1.91%)
Sep 22, 2008 5311 5339 5236 5236 0 -75.00(-1.41%)
Sep 19, 2008 4880 5351 4857 5311 0 +431.30(+8.84%)
Sep 18, 2008 4912 5016 4861 4880 0 -32.40(-0.66%)
Sep 17, 2008 5026 5124 4903 4912 0 -113.20(-2.25%)
Sep 16, 2008 5204 5204 4961 5026 0 -178.60(-3.43%)
Sep 15, 2008 5417 5417 5125 5204 0 -212.50(-3.92%)
Sep 12, 2008 5318 5417 5318 5417 0 +98.30(+1.85%)
Sep 11, 2008 5366 5378 5258 5318 0 -47.80(-0.89%)
Sep 10, 2008 5416 5420 5328 5366 0 -49.40(-0.91%)
Sep 09, 2008 5446 5525 5387 5416 0 -30.70(-0.56%)
Sep 08, 2008 5241 5448 5241 5446 0 +205.60(+3.92%)
Sep 05, 2008 5362 5362 5228 5241 0 -121.40(-2.26%)
Sep 04, 2008 5500 5542 5362 5362 0 -137.60(-2.50%)
Sep 03, 2008 5621 5621 5492 5500 0 -121.00(-2.15%)
Sep 02, 2008 5603 5646 5575 5621 0 +17.90(+0.32%)
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