FTSE 100 Index (IX: FTSE)
6,723.42   -5.75 (-0.09%)
Daily Price  /  Updated: 12:39 PM EST, Nov 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 6326 6372 6326 6361 0 +34.93(+0.55%)
Feb 27, 2013 6270 6336 6269 6326 0 +55.44(+0.88%)
Feb 26, 2013 6355 6355 6259 6270 0 -65.26(-1.03%)
Feb 24, 2013 6292 6347 6291 6336 0 +0.00(+0.00%)
Feb 23, 2013 6292 6347 6291 6336 0 +0.00(+0.00%)
Feb 22, 2013 6292 6347 6291 6336 0 +44.16(+0.70%)
Feb 21, 2013 6395 6395 6278 6292 0 -103.83(-1.62%)
Feb 20, 2013 6379 6412 6368 6395 0 +77.18(+1.22%)
Feb 18, 2013 6328 6330 6307 6318 0 -10.07(-0.16%)
Feb 17, 2013 6327 6352 6310 6328 0 +0.00(+0.00%)
Feb 16, 2013 6327 6352 6310 6328 0 +0.00(+0.00%)
Feb 15, 2013 6327 6352 6310 6328 0 +0.90(+0.01%)
Feb 14, 2013 6359 6365 6302 6327 0 -31.75(-0.50%)
Feb 13, 2013 6338 6385 6312 6359 0 +20.73(+0.33%)
Feb 12, 2013 6277 6338 6260 6338 0 +61.32(+0.98%)
Feb 11, 2013 6264 6295 6252 6277 0 +13.13(+0.21%)
Feb 09, 2013 6228 6278 6228 6264 0 +0.00(+0.00%)
Feb 08, 2013 6228 6278 6228 6264 0 +35.51(+0.57%)
Feb 07, 2013 6295 6313 6217 6228 0 -66.92(-1.06%)
Feb 06, 2013 6283 6321 6266 6295 0 +48.50(+0.78%)
Feb 04, 2013 6347 6347 6237 6247 0 -100.40(-1.58%)
Feb 03, 2013 6277 6354 6276 6347 0 +0.00(+0.00%)
Feb 02, 2013 6277 6354 6276 6347 0 +70.36(+1.12%)
Jan 31, 2013 6323 6451 6142 6277 0 -46.23(-0.73%)
Jan 30, 2013 6339 6354 6316 6323 0 -16.08(-0.25%)
Jan 29, 2013 6294 6346 6286 6339 0 +44.78(+0.71%)
Jan 28, 2013 6284 6311 6277 6294 0 +9.96(+0.16%)
Jan 27, 2013 6265 6284 6247 6284 0 +0.00(+0.00%)
Jan 26, 2013 6265 6284 6247 6284 0 +0.00(+0.00%)
Jan 25, 2013 6265 6284 6247 6284 0 +19.54(+0.31%)
Jan 24, 2013 6198 6271 6186 6265 0 +67.27(+1.09%)
Jan 23, 2013 6179 6200 6178 6198 0 +18.47(+0.30%)
Jan 22, 2013 6181 6189 6149 6179 0 -1.81(-0.03%)
Jan 21, 2013 6154 6182 6154 6181 0 +26.57(+0.43%)
Jan 20, 2013 6132 6172 6132 6154 0 +0.00(+0.00%)
Jan 19, 2013 6132 6172 6132 6154 0 +0.00(+0.00%)
Jan 18, 2013 6132 6172 6132 6154 0 +22.05(+0.36%)
Jan 17, 2013 6104 6136 6087 6132 0 +28.38(+0.46%)
Jan 16, 2013 6117 6117 6076 6104 0 -13.33(-0.22%)
Jan 15, 2013 6108 6117 6086 6117 0 +9.45(+0.15%)
Jan 14, 2013 6122 6134 6105 6108 0 -13.72(-0.22%)
Jan 13, 2013 6102 6122 6095 6122 0 +0.00(+0.00%)
Jan 12, 2013 6102 6122 6095 6122 0 +0.00(+0.00%)
Jan 11, 2013 6102 6122 6095 6122 0 +20.07(+0.33%)
Jan 10, 2013 6099 6118 6091 6102 0 +2.86(+0.05%)
Jan 09, 2013 6054 6112 6054 6099 0 +45.02(+0.74%)
Jan 08, 2013 6065 6088 6054 6054 0 -10.95(-0.18%)
Jan 07, 2013 6090 6092 6061 6065 0 -25.26(-0.41%)
Jan 06, 2013 6047 6090 6038 6090 0 +0.00(+0.00%)
Jan 05, 2013 6047 6090 6038 6090 0 +0.00(+0.00%)
Jan 04, 2013 6047 6090 6038 6090 0 +42.50(+0.70%)
Jan 03, 2013 6027 6051 6017 6047 0 +19.97(+0.33%)
Jan 02, 2013 5898 6045 5898 6027 0 +129.56(+2.20%)
Jan 01, 2013 5925 5925 5873 5898 0 +0.00(+0.00%)
Dec 31, 2012 5925 5925 5873 5898 0 -27.56(-0.47%)
Dec 30, 2012 5954 5976 5915 5925 0 +0.00(+0.00%)
Dec 28, 2012 5954 5976 5915 5925 0 -28.93(-0.49%)
Dec 27, 2012 5954 5997 5942 5954 0 +0.12(+0.00%)
Dec 26, 2012 5940 5958 5937 5954 0 +0.00(+0.00%)
Dec 25, 2012 5940 5958 5937 5954 0 +0.00(+0.00%)
Dec 24, 2012 5940 5958 5937 5954 0 +14.19(+0.24%)
Dec 23, 2012 5958 5958 5894 5940 0 +0.00(+0.00%)
Dec 22, 2012 5958 5958 5894 5940 0 +0.00(+0.00%)
Dec 21, 2012 5958 5958 5894 5940 0 -18.35(-0.31%)
Dec 20, 2012 5962 5971 5950 5958 0 -3.25(-0.05%)
Dec 19, 2012 5936 5978 5936 5962 0 +25.69(+0.43%)
Dec 18, 2012 5912 5946 5911 5936 0 +23.75(+0.40%)
Dec 17, 2012 5922 5924 5881 5912 0 -9.61(-0.16%)
Dec 16, 2012 5930 5944 5915 5922 0 +0.00(+0.00%)
Dec 15, 2012 5930 5944 5915 5922 0 +0.00(+0.00%)
Dec 14, 2012 5930 5944 5915 5922 0 -7.85(-0.13%)
Dec 13, 2012 5946 5948 5919 5930 0 -16.24(-0.27%)
Dec 12, 2012 5925 5948 5916 5946 0 +20.88(+0.35%)
Dec 11, 2012 5922 5938 5908 5925 0 +3.34(+0.06%)
Dec 10, 2012 5914 5924 5891 5922 0 +7.23(+0.12%)
Dec 09, 2012 5901 5923 5890 5914 0 +0.00(+0.00%)
Dec 08, 2012 5901 5923 5890 5914 0 +0.00(+0.00%)
Dec 07, 2012 5901 5923 5890 5914 0 +12.98(+0.22%)
Dec 06, 2012 5892 5924 5890 5901 0 +9.34(+0.16%)
Dec 05, 2012 5869 5903 5869 5892 0 +23.04(+0.39%)
Dec 04, 2012 5871 5885 5853 5869 0 +2.22(+0.04%)
Dec 01, 2012 5870 5904 5860 5867 0 +0.00(+0.00%)
Nov 30, 2012 5870 5904 5860 5867 0 -3.48(-0.06%)
Nov 29, 2012 5803 5884 5803 5870 0 +67.02(+1.15%)
Nov 28, 2012 5800 5808 5755 5803 0 +3.57(+0.06%)
Nov 27, 2012 5787 5823 5787 5800 0 +12.99(+0.22%)
Nov 26, 2012 5819 5819 5774 5787 0 -32.42(-0.56%)
Nov 25, 2012 5791 5831 5781 5819 0 +0.00(+0.00%)
Nov 24, 2012 5791 5831 5781 5819 0 +0.00(+0.00%)
Nov 23, 2012 5791 5831 5781 5819 0 +28.11(+0.49%)
Nov 22, 2012 5752 5796 5752 5791 0 +39.00(+0.68%)
Nov 21, 2012 5748 5760 5728 5752 0 +3.93(+0.07%)
Nov 20, 2012 5738 5752 5707 5748 0 +10.44(+0.18%)
Nov 19, 2012 5606 5740 5606 5738 0 +132.07(+2.36%)
Nov 18, 2012 5678 5683 5606 5606 0 +0.00(+0.00%)
Nov 17, 2012 5678 5683 5606 5606 0 +0.00(+0.00%)
Nov 16, 2012 5678 5683 5606 5606 0 -72.16(-1.27%)
Nov 15, 2012 5722 5722 5674 5678 0 -44.26(-0.77%)
Nov 14, 2012 5786 5786 5720 5722 0 -64.24(-1.11%)
Nov 13, 2012 5767 5786 5711 5786 0 +18.98(+0.33%)
Nov 12, 2012 5770 5795 5762 5767 0 -2.41(-0.04%)
Nov 11, 2012 5776 5786 5715 5770 0 +0.00(+0.00%)
Nov 10, 2012 5776 5786 5715 5770 0 +0.00(+0.00%)
Nov 09, 2012 5776 5786 5715 5770 0 -6.37(-0.11%)
Nov 08, 2012 5792 5824 5771 5776 0 -15.58(-0.27%)
Nov 07, 2012 5885 5922 5789 5792 0 -93.27(-1.58%)
Nov 06, 2012 5839 5885 5839 5885 0 +45.84(+0.79%)
Nov 05, 2012 5869 5869 5826 5839 0 -29.49(-0.50%)
Nov 03, 2012 5862 5890 5844 5869 0 +0.00(+0.00%)
Nov 02, 2012 5862 5890 5844 5869 0 +6.63(+0.11%)
Nov 01, 2012 5783 5867 5778 5862 0 +79.22(+1.37%)
Oct 31, 2012 5850 5867 5783 5783 0 -67.20(-1.15%)
Oct 30, 2012 5795 5852 5795 5850 0 +54.80(+0.95%)
Oct 29, 2012 5807 5813 5764 5795 0 -11.61(-0.20%)
Oct 27, 2012 5805 5818 5753 5807 0 +0.00(+0.00%)
Oct 26, 2012 5805 5818 5753 5807 0 +1.66(+0.03%)
Oct 25, 2012 5805 5841 5802 5805 0 +0.27(+0.00%)
Oct 24, 2012 5798 5823 5777 5805 0 +6.87(+0.12%)
Oct 23, 2012 5883 5893 5789 5798 0 -98.24(-1.67%)
Oct 20, 2012 5917 5920 5892 5896 0 +0.00(+0.00%)
Oct 19, 2012 5917 5920 5892 5896 0 -20.90(-0.35%)
Oct 18, 2012 5911 5928 5896 5917 0 +6.14(+0.10%)
Oct 17, 2012 5871 5916 5869 5911 0 +40.37(+0.69%)
Oct 16, 2012 5806 5878 5806 5871 0 +64.93(+1.12%)
Oct 15, 2012 5793 5828 5786 5806 0 +12.29(+0.21%)
Oct 14, 2012 5830 5830 5793 5793 0 +0.00(+0.00%)
Oct 13, 2012 5830 5830 5793 5793 0 +0.00(+0.00%)
Oct 12, 2012 5830 5830 5793 5793 0 -36.43(-0.62%)
Oct 11, 2012 5777 5846 5767 5830 0 +53.04(+0.92%)
Oct 10, 2012 5810 5811 5777 5777 0 -33.54(-0.58%)
Oct 09, 2012 5842 5856 5795 5810 0 -31.49(-0.54%)
Oct 08, 2012 5871 5871 5819 5842 0 -29.28(-0.50%)
Oct 06, 2012 5828 5886 5828 5871 0 +0.00(+0.00%)
Oct 05, 2012 5828 5886 5828 5871 0 +43.24(+0.74%)
Oct 04, 2012 5826 5854 5803 5828 0 +1.97(+0.03%)
Oct 03, 2012 5809 5832 5785 5826 0 +16.36(+0.28%)
Oct 02, 2012 5820 5840 5781 5809 0 -11.00(-0.19%)
Oct 01, 2012 5742 5844 5739 5820 0 +78.38(+1.37%)
Sep 30, 2012 5779 5808 5741 5742 0 +0.00(+0.00%)
Sep 29, 2012 5779 5808 5741 5742 0 +0.00(+0.00%)
Sep 28, 2012 5779 5808 5741 5742 0 -37.35(-0.65%)
Sep 27, 2012 5768 5804 5763 5779 0 +11.33(+0.20%)
Sep 26, 2012 5860 5860 5751 5768 0 -91.62(-1.56%)
Sep 25, 2012 5839 5869 5828 5860 0 +20.87(+0.36%)
Sep 24, 2012 5853 5853 5806 5839 0 -13.78(-0.24%)
Sep 23, 2012 5855 5888 5839 5853 0 +0.00(+0.00%)
Sep 22, 2012 5855 5888 5839 5853 0 +0.00(+0.00%)
Sep 21, 2012 5855 5888 5839 5853 0 -2.02(-0.03%)
Sep 20, 2012 5888 5888 5824 5855 0 -33.84(-0.57%)
Sep 19, 2012 5868 5894 5861 5888 0 +20.32(+0.35%)
Sep 18, 2012 5894 5894 5838 5868 0 -25.36(-0.43%)
Sep 17, 2012 5916 5916 5883 5894 0 -22.03(-0.37%)
Sep 16, 2012 5820 5933 5820 5916 0 +0.00(+0.00%)
Sep 15, 2012 5820 5933 5820 5916 0 +0.00(+0.00%)
Sep 14, 2012 5820 5933 5820 5916 0 +95.63(+1.64%)
Sep 13, 2012 5782 5827 5770 5820 0 +37.84(+0.65%)
Sep 12, 2012 5792 5821 5758 5782 0 -10.11(-0.17%)
Sep 11, 2012 5793 5797 5764 5792 0 -1.01(-0.02%)
Sep 10, 2012 5795 5807 5777 5793 0 -1.60(-0.03%)
Sep 08, 2012 5777 5808 5773 5795 0 +0.00(+0.00%)
Sep 07, 2012 5777 5808 5773 5795 0 +17.46(+0.30%)
Sep 06, 2012 5658 5786 5658 5777 0 +119.48(+2.11%)
Sep 05, 2012 5672 5676 5635 5658 0 -14.15(-0.25%)
Sep 04, 2012 5758 5758 5658 5672 0 -86.40(-1.50%)
Sep 03, 2012 5711 5758 5701 5758 0 +46.93(+0.82%)
Sep 02, 2012 5719 5764 5708 5711 0 +0.00(+0.00%)
Sep 01, 2012 5719 5764 5708 5711 0 +0.00(+0.00%)
Aug 31, 2012 5719 5764 5708 5711 0 -7.97(-0.14%)
Aug 30, 2012 5744 5744 5706 5719 0 -24.08(-0.42%)
Aug 29, 2012 5776 5776 5739 5744 0 -33.07(-0.57%)
Aug 27, 2012 5777 5791 5739 5777 0 +0.00(+0.00%)
Aug 26, 2012 5777 5791 5739 5777 0 +0.00(+0.00%)
Aug 25, 2012 5777 5791 5739 5777 0 +0.00(+0.00%)
Aug 24, 2012 5777 5791 5739 5777 0 +0.00(+0.00%)
Aug 23, 2012 5774 5809 5764 5777 0 +2.40(+0.04%)
Aug 22, 2012 5858 5858 5771 5774 0 -83.32(-1.42%)
Aug 21, 2012 5824 5873 5824 5858 0 +33.15(+0.57%)
Aug 20, 2012 5852 5858 5803 5824 0 -28.05(-0.48%)
Aug 19, 2012 5835 5855 5834 5852 0 +0.00(+0.00%)
Aug 18, 2012 5835 5855 5834 5852 0 +0.00(+0.00%)
Aug 17, 2012 5835 5855 5834 5852 0 +17.91(+0.31%)
Aug 16, 2012 5833 5847 5811 5835 0 +1.47(+0.03%)
Aug 15, 2012 5865 5865 5822 5833 0 -31.74(-0.54%)
Aug 14, 2012 5832 5876 5832 5865 0 +32.90(+0.56%)
Aug 13, 2012 5847 5853 5814 5832 0 -15.23(-0.26%)
Aug 12, 2012 5852 5859 5828 5847 0 +0.00(+0.00%)
Aug 11, 2012 5852 5859 5828 5847 0 +0.00(+0.00%)
Aug 10, 2012 5852 5859 5828 5847 0 -4.40(-0.08%)
Aug 09, 2012 5846 5860 5828 5852 0 +5.59(+0.10%)
Aug 08, 2012 5841 5846 5801 5846 0 +4.68(+0.08%)
Aug 07, 2012 5809 5841 5785 5841 0 +32.47(+0.56%)
Aug 06, 2012 5787 5838 5767 5809 0 +21.49(+0.37%)
Aug 05, 2012 5662 5794 5662 5787 0 +0.00(+0.00%)
Aug 04, 2012 5662 5794 5662 5787 0 +0.00(+0.00%)
Aug 03, 2012 5662 5794 5662 5787 0 +124.98(+2.21%)
Aug 02, 2012 5713 5766 5657 5662 0 -50.52(-0.88%)
Aug 01, 2012 5635 5713 5633 5713 0 +77.54(+1.38%)
Jul 31, 2012 5694 5696 5635 5635 0 -58.35(-1.02%)
Jul 30, 2012 5627 5706 5626 5694 0 +66.42(+1.18%)
Jul 29, 2012 5573 5631 5551 5627 0 +0.00(+0.00%)
Jul 28, 2012 5573 5631 5551 5627 0 +0.00(+0.00%)
Jul 27, 2012 5573 5631 5551 5627 0 +54.05(+0.97%)
Jul 26, 2012 5498 5595 5478 5573 0 +74.84(+1.36%)
Jul 25, 2012 5499 5526 5478 5498 0 -0.91(-0.02%)
Jul 24, 2012 5534 5557 5487 5499 0 -34.64(-0.63%)
Jul 23, 2012 5652 5652 5511 5534 0 -117.90(-2.09%)
Jul 22, 2012 5714 5714 5645 5652 0 +0.00(+0.00%)
Jul 21, 2012 5714 5714 5645 5652 0 +0.00(+0.00%)
Jul 20, 2012 5714 5714 5645 5652 0 -56.87(-1.00%)
Jul 19, 2012 5686 5719 5686 5709 0 +28.63(+0.50%)
Jul 18, 2012 5629 5688 5625 5680 0 +54.13(+0.96%)
Jul 17, 2012 5662 5676 5621 5626 0 -42.54(-0.75%)
Jul 16, 2012 5666 5671 5641 5668 0 +2.32(+0.04%)
Jul 15, 2012 5608 5676 5608 5666 0 +0.00(+0.00%)
Jul 14, 2012 5608 5676 5608 5666 0 +6.86(+0.12%)
Jul 13, 2012 5608 5676 5608 5659 0 +47.13(+0.84%)
Jul 12, 2012 5664 5664 5589 5612 0 -51.64(-0.91%)
Jul 11, 2012 5664 5675 5626 5664 0 -9.65(-0.17%)
Jul 10, 2012 5627 5689 5622 5673 0 +42.87(+0.76%)
Jul 09, 2012 5663 5670 5611 5631 0 -32.07(-0.57%)
Jul 08, 2012 5693 5695 5648 5663 0 +0.00(+0.00%)
Jul 07, 2012 5693 5695 5648 5663 0 +1.42(+0.03%)
Jul 06, 2012 5693 5695 5647 5661 0 -32.19(-0.57%)
Jul 05, 2012 5684 5727 5662 5693 0 +18.85(+0.33%)
Jul 04, 2012 5688 5700 5670 5675 0 -11.37(-0.20%)
Jul 03, 2012 5641 5686 5636 5686 0 +55.81(+0.99%)
Jul 02, 2012 5590 5635 5582 5630 0 +58.98(+1.06%)
Jun 30, 2012 5493 5620 5493 5571 0 -0.05(-0.00%)
Jun 29, 2012 5493 5620 5493 5571 0 +78.09(+1.42%)
Jun 28, 2012 5524 5534 5436 5493 0 -30.86(-0.56%)
Jun 27, 2012 5447 5525 5447 5524 0 +76.96(+1.41%)
Jun 26, 2012 5451 5476 5436 5447 0 -3.69(-0.07%)
Jun 25, 2012 5514 5514 5435 5451 0 -63.05(-1.14%)
Jun 24, 2012 5566 5566 5500 5514 0 +0.00(+0.00%)
Jun 23, 2012 5566 5566 5500 5514 0 +0.01(+0.00%)
Jun 22, 2012 5566 5566 5500 5514 0 -52.67(-0.95%)
Jun 21, 2012 5622 5622 5565 5566 0 -55.93(-0.99%)
Jun 20, 2012 5586 5624 5566 5622 0 +35.98(+0.64%)
Jun 19, 2012 5491 5603 5491 5586 0 +95.22(+1.73%)
Jun 18, 2012 5479 5555 5461 5491 0 +12.29(+0.22%)
Jun 16, 2012 5467 5523 5465 5479 0 -0.01(-0.00%)
Jun 15, 2012 5467 5523 5465 5479 0 +11.76(+0.22%)
Jun 14, 2012 5484 5484 5424 5467 0 -16.76(-0.31%)
Jun 13, 2012 5474 5508 5437 5484 0 +10.07(+0.18%)
Jun 12, 2012 5432 5479 5415 5474 0 +41.37(+0.76%)
Jun 11, 2012 5435 5536 5420 5432 0 -2.73(-0.05%)
Jun 10, 2012 5448 5448 5382 5435 0 +0.00(+0.00%)
Jun 09, 2012 5448 5448 5382 5435 0 +0.02(+0.00%)
Jun 08, 2012 5448 5448 5382 5435 0 -12.71(-0.23%)
Jun 07, 2012 5384 5495 5384 5448 0 +63.68(+1.18%)
Jun 06, 2012 5260 5388 5260 5384 0 +123.92(+2.36%)
Jun 05, 2012 5321 5354 5230 5260 0 +0.00(+0.00%)
Jun 04, 2012 5321 5354 5230 5260 0 -0.01(-0.00%)
Jun 03, 2012 5321 5354 5230 5260 0 +0.01(+0.00%)
Jun 01, 2012 5321 5354 5230 5260 0 -46.76(-0.88%)
May 31, 2012 5297 5352 5273 5307 0 +9.67(+0.18%)
May 30, 2012 5391 5391 5284 5297 0 -93.86(-1.74%)
May 29, 2012 5356 5405 5342 5391 0 +34.80(+0.65%)
May 28, 2012 5352 5414 5341 5356 0 +4.84(+0.09%)
May 27, 2012 5350 5385 5312 5352 0 +0.00(+0.00%)
May 26, 2012 5350 5385 5312 5352 0 -0.03(-0.00%)
May 25, 2012 5350 5385 5312 5352 0 +1.48(+0.03%)
May 24, 2012 5266 5372 5266 5350 0 +83.64(+1.59%)
May 23, 2012 5403 5404 5263 5266 0 -136.87(-2.53%)
May 22, 2012 5304 5409 5304 5403 0 +98.80(+1.86%)
May 21, 2012 5268 5324 5254 5304 0 +36.88(+0.70%)
May 20, 2012 5338 5338 5257 5268 0 +0.00(+0.00%)
May 19, 2012 5338 5338 5257 5268 0 -0.02(-0.00%)
May 18, 2012 5338 5338 5257 5268 0 -70.76(-1.33%)
May 17, 2012 5405 5413 5310 5338 0 -66.87(-1.24%)
May 16, 2012 5438 5448 5354 5405 0 -32.37(-0.60%)
May 15, 2012 5466 5508 5412 5438 0 -27.90(-0.51%)
May 14, 2012 5576 5576 5437 5466 0 -109.98(-1.97%)
May 13, 2012 5544 5586 5499 5576 0 +0.00(+0.00%)
May 12, 2012 5544 5586 5499 5576 0 -0.02(-0.00%)
May 11, 2012 5544 5586 5499 5576 0 +31.57(+0.57%)
May 10, 2012 5530 5566 5491 5544 0 +13.90(+0.25%)
May 09, 2012 5555 5572 5464 5530 0 -24.50(-0.44%)
May 08, 2012 5655 5668 5550 5555 0 -100.51(-1.78%)
May 07, 2012 5767 5767 5640 5655 0 +0.00(+0.00%)
May 06, 2012 5767 5767 5640 5655 0 +0.00(+0.00%)
May 05, 2012 5767 5767 5640 5655 0 +0.00(+0.00%)
May 04, 2012 5767 5767 5640 5655 0 -111.49(-1.93%)
May 03, 2012 5758 5801 5745 5767 0 +8.44(+0.15%)
May 02, 2012 5812 5820 5737 5758 0 -54.12(-0.93%)
May 01, 2012 5738 5819 5732 5812 0 +74.45(+1.30%)
Apr 30, 2012 5777 5793 5729 5738 0 -39.32(-0.68%)
Apr 29, 2012 5749 5789 5708 5777 0 +0.00(+0.00%)
Apr 28, 2012 5749 5789 5708 5777 0 -0.01(-0.00%)
Apr 27, 2012 5749 5789 5708 5777 0 +28.39(+0.49%)
Apr 26, 2012 5719 5761 5692 5749 0 +29.83(+0.52%)
Apr 25, 2012 5709 5745 5703 5719 0 +9.40(+0.16%)
Apr 24, 2012 5666 5714 5658 5709 0 +43.92(+0.78%)
Apr 23, 2012 5772 5772 5638 5666 0 -106.53(-1.85%)
Apr 22, 2012 5744 5776 5724 5772 0 +0.00(+0.00%)
Apr 21, 2012 5744 5776 5724 5772 0 -0.05(-0.00%)
Apr 20, 2012 5745 5776 5724 5772 0 +27.60(+0.48%)
Apr 19, 2012 5745 5792 5738 5745 0 -0.74(-0.01%)
Apr 18, 2012 5767 5784 5731 5745 0 -21.66(-0.38%)
Apr 17, 2012 5666 5774 5652 5767 0 +100.67(+1.78%)
Apr 16, 2012 5652 5708 5641 5666 0 +14.48(+0.26%)
Apr 15, 2012 5710 5711 5644 5652 0 +0.00(+0.00%)
Apr 14, 2012 5710 5711 5644 5652 0 +0.01(+0.00%)
Apr 13, 2012 5710 5711 5644 5652 0 -58.67(-1.03%)
Apr 12, 2012 5635 5728 5603 5710 0 +75.72(+1.34%)
Apr 11, 2012 5596 5656 5576 5635 0 +39.19(+0.70%)
Apr 10, 2012 5724 5724 5596 5596 0 -128.12(-2.24%)
Apr 09, 2012 5704 5732 5663 5724 0 +0.00(+0.00%)
Apr 05, 2012 5704 5732 5663 5724 0 +19.90(+0.35%)
Apr 04, 2012 5838 5838 5686 5704 0 -134.57(-2.30%)
Apr 03, 2012 5875 5890 5838 5838 0 -36.55(-0.62%)
Apr 02, 2012 5768 5875 5749 5875 0 +106.39(+1.84%)
Apr 01, 2012 5742 5783 5742 5768 0 +0.00(+0.00%)
Mar 31, 2012 5742 5783 5742 5768 0 +0.05(+0.00%)
Mar 30, 2012 5742 5783 5742 5768 0 +26.42(+0.46%)
Mar 29, 2012 5809 5812 5726 5742 0 -66.96(-1.15%)
Mar 28, 2012 5870 5878 5809 5809 0 -60.56(-1.03%)
Mar 27, 2012 5903 5942 5864 5870 0 -33.15(-0.56%)
Mar 26, 2012 5855 5913 5854 5903 0 +47.80(+0.82%)
Mar 25, 2012 5846 5876 5802 5855 0 +0.00(+0.00%)
Mar 24, 2012 5846 5876 5802 5855 0 +0.01(+0.00%)
Mar 23, 2012 5846 5876 5802 5855 0 +9.24(+0.16%)
Mar 22, 2012 5892 5892 5826 5846 0 -46.30(-0.79%)
Mar 21, 2012 5891 5922 5881 5892 0 +0.54(+0.01%)
Mar 20, 2012 5961 5961 5876 5891 0 -69.70(-1.17%)
Mar 19, 2012 5966 5969 5928 5961 0 -4.49(-0.08%)
Mar 18, 2012 5941 5974 5941 5966 0 +0.00(+0.00%)
Mar 17, 2012 5941 5974 5941 5966 0 +0.02(+0.00%)
Mar 16, 2012 5941 5974 5941 5966 0 +24.86(+0.42%)
Mar 15, 2012 5945 5958 5919 5941 0 -4.71(-0.08%)
Mar 14, 2012 5956 5989 5945 5945 0 -10.48(-0.18%)
Mar 13, 2012 5893 5958 5893 5956 0 +63.16(+1.07%)
Mar 12, 2012 5887 5894 5860 5893 0 +5.25(+0.09%)
Mar 11, 2012 5860 5898 5843 5888 0 +0.00(+0.00%)
Mar 10, 2012 5860 5898 5843 5888 0 +0.01(+0.00%)
Mar 09, 2012 5860 5898 5843 5887 0 +27.76(+0.47%)
Mar 08, 2012 5791 5874 5791 5860 0 +68.32(+1.18%)
Mar 07, 2012 5766 5801 5756 5791 0 +25.61(+0.44%)
Mar 06, 2012 5875 5875 5758 5766 0 -109.02(-1.86%)
Mar 05, 2012 5911 5911 5865 5875 0 -36.28(-0.61%)
Mar 04, 2012 5931 5940 5908 5911 0 +0.00(+0.00%)
Mar 03, 2012 5931 5940 5908 5911 0 -0.03(-0.00%)
Mar 02, 2012 5931 5940 5908 5911 0 -20.12(-0.34%)
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