Paris CAC 40 (IX: PARI)
4,835.56   -47.63 (-0.98%)
Daily Price  /  Updated: 8:18 AM EDT, Jul 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 3953 3967 3928 3936 53,781,600 -24.48(-0.62%)
Dec 30, 2009 3959 3977 3950 3960 59,821,800 +12.83(+0.33%)
Dec 29, 2009 3940 3952 3934 3947 0 +0.00(+0.00%)
Dec 28, 2009 3940 3952 3934 3947 0 +34.42(+0.88%)
Dec 27, 2009 3909 3923 3909 3913 0 +0.00(+0.00%)
Dec 26, 2009 3909 3923 3909 3913 0 +0.00(+0.00%)
Dec 25, 2009 3909 3923 3909 3913 17,477,000 +1.98(+0.05%)
Dec 24, 2009 3923 3931 3899 3911 76,481,400 +12.37(+0.32%)
Dec 23, 2009 3879 3919 3877 3898 90,655,800 +26.32(+0.68%)
Dec 22, 2009 3808 3874 3802 3872 103,573,400 +0.00(+0.00%)
Dec 21, 2009 3808 3874 3802 3872 0 +77.62(+2.05%)
Dec 20, 2009 3834 3871 3794 3794 0 +0.00(+0.00%)
Dec 19, 2009 3834 3871 3794 3794 197,904,800 -36.38(-0.95%)
Dec 18, 2009 3848 3864 3821 3831 121,823,200 -45.00(-1.16%)
Dec 17, 2009 3837 3878 3836 3876 123,995,400 +41.73(+1.09%)
Dec 16, 2009 3835 3843 3794 3834 100,388,200 +3.65(+0.10%)
Dec 15, 2009 3840 3847 3812 3830 91,276,000 +0.00(+0.00%)
Dec 14, 2009 3840 3847 3812 3830 0 +26.72(+0.70%)
Dec 12, 2009 3795 3837 3795 3804 112,992,000 +5.34(+0.14%)
Dec 11, 2009 3757 3805 3753 3798 122,146,400 +40.99(+1.09%)
Dec 10, 2009 3777 3800 3735 3757 129,175,800 -27.91(-0.74%)
Dec 09, 2009 3829 3854 3762 3785 134,663,200 -54.75(-1.43%)
Dec 08, 2009 3836 3854 3804 3840 85,572,200 +0.00(+0.00%)
Dec 07, 2009 3836 3854 3804 3840 0 -6.57(-0.17%)
Dec 05, 2009 3783 3876 3772 3847 132,759,200 +47.51(+1.25%)
Dec 04, 2009 3829 3841 3789 3799 123,330,800 +3.19(+0.08%)
Dec 03, 2009 3775 3812 3765 3796 113,244,200 +20.18(+0.53%)
Dec 02, 2009 3720 3776 3715 3776 114,080,000 +95.59(+2.60%)
Dec 01, 2009 3733 3733 3669 3680 138,362,800 +0.00(+0.00%)
Nov 30, 2009 3733 3733 3669 3680 0 -41.30(-1.11%)
Nov 29, 2009 3613 3748 3611 3721 0 +0.00(+0.00%)
Nov 28, 2009 3613 3748 3611 3721 159,708,500 +42.22(+1.15%)
Nov 27, 2009 3788 3793 3673 3679 147,904,900 -129.93(-3.41%)
Nov 26, 2009 3812 3827 3784 3809 137,748,000 +24.54(+0.65%)
Nov 25, 2009 3780 3819 3771 3785 140,565,400 -28.55(-0.75%)
Nov 24, 2009 3766 3829 3765 3813 132,410,000 +0.00(+0.00%)
Nov 23, 2009 3767 3829 3765 3813 0 +83.81(+2.25%)
Nov 22, 2009 3773 3788 3714 3729 0 +0.00(+0.00%)
Nov 21, 2009 3772 3788 3714 3729 151,641,300 -30.86(-0.82%)
Nov 20, 2009 3819 3824 3751 3760 138,304,200 -67.94(-1.77%)
Nov 19, 2009 3850 3862 3815 3828 121,749,200 -0.90(-0.02%)
Nov 18, 2009 3850 3859 3822 3829 116,490,600 -34.10(-0.88%)
Nov 17, 2009 3837 3868 3830 3863 126,986,600 +0.00(+0.00%)
Nov 16, 2009 3863 3863 3863 0 +57.15(+1.50%)
Nov 15, 2009 3794 3811 3765 3806 0 +0.00(+0.00%)
Nov 14, 2009 3795 3811 3765 3806 103,069,400 -2.06(-0.05%)
Nov 13, 2009 3800 3844 3791 3808 125,120,000 -6.32(-0.17%)
Nov 12, 2009 3818 3844 3803 3814 130,641,000 +28.80(+0.76%)
Nov 11, 2009 3789 3803 3775 3786 129,227,800 +0.10(+0.00%)
Nov 10, 2009 3737 3786 3737 3785 144,337,600 +0.00(+0.00%)
Nov 09, 2009 3737 3786 3737 3785 0 +78.20(+2.11%)
Nov 08, 2009 3703 3726 3658 3707 0 +0.00(+0.00%)
Nov 07, 2009 3703 3726 3658 3707 131,920,100 -1.44(-0.04%)
Nov 06, 2009 3637 3729 3617 3709 138,739,600 +38.40(+1.05%)
Nov 05, 2009 3616 3682 3612 3670 155,873,400 +86.08(+2.40%)
Nov 04, 2009 3603 3608 3550 3584 156,080,000 -55.21(-1.52%)
Nov 03, 2009 3604 3666 3591 3639 151,752,000 +0.00(+0.00%)
Nov 02, 2009 3604 3666 3591 3639 0 +31.77(+0.88%)
Nov 01, 2009 3720 3728 3600 3608 0 +0.00(+0.00%)
Oct 31, 2009 3720 3728 3600 3608 0 +0.00(+0.00%)
Oct 30, 2009 3719 3728 3600 3608 244,779,800 -106.33(-2.86%)
Oct 29, 2009 3655 3722 3641 3714 178,561,800 +50.24(+1.37%)
Oct 28, 2009 3732 3734 3661 3664 210,130,800 -80.17(-2.14%)
Oct 27, 2009 3751 3772 3725 3744 151,341,400 -0.50(-0.01%)
Oct 26, 2009 3824 3838 3733 3744 132,576,900 -63.79(-1.68%)
Oct 25, 2009 3859 3878 3807 3808 0 +0.00(+0.00%)
Oct 24, 2009 3859 3878 3807 3808 0 +0.00(+0.00%)
Oct 23, 2009 3856 3878 3807 3808 165,854,200 -12.61(-0.33%)
Oct 22, 2009 3823 3831 3792 3821 131,604,400 -52.37(-1.35%)
Oct 21, 2009 3881 3888 3806 3873 152,984,800 +1.77(+0.05%)
Oct 20, 2009 3906 3914 3863 3871 119,084,000 -20.91(-0.54%)
Oct 19, 2009 3843 3892 3843 3892 112,327,000 +64.76(+1.69%)
Oct 16, 2009 3891 3907 3818 3828 168,526,600 -56.23(-1.45%)
Oct 15, 2009 3886 3898 3863 3884 145,389,000 +1.16(+0.03%)
Oct 14, 2009 3847 3885 3844 3883 161,272,200 +81.28(+2.14%)
Oct 13, 2009 3837 3847 3791 3801 146,899,400 -44.41(-1.15%)
Oct 12, 2009 3813 3859 3806 3846 130,387,800 +46.19(+1.22%)
Oct 09, 2009 3788 3823 3778 3800 108,592,400 -7.20(-0.19%)
Oct 08, 2009 3815 3818 3779 3807 146,572,000 +50.40(+1.34%)
Oct 07, 2009 3765 3792 3749 3756 157,079,000 -13.80(-0.37%)
Oct 06, 2009 3691 3770 3679 3770 173,210,000 +95.20(+2.59%)
Oct 05, 2009 3652 3677 3629 3675 121,843,200 +25.11(+0.69%)
Oct 02, 2009 3695 3699 3627 3650 192,988,000 -70.87(-1.90%)
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