Paris CAC 40 (IX: PARI)
5,120.52   +37.91 (+0.75%)
Daily Price  /  Updated: 9:05 PM EDT, Aug 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 2746 2808 2735 2807 133,347,200 +88.00(+3.24%)
Mar 30, 2009 2788 2795 2719 2719 148,246,900 -121.28(-4.27%)
Mar 27, 2009 2890 2902 2824 2841 144,099,900 -51.45(-1.78%)
Mar 26, 2009 2900 2906 2857 2892 127,862,300 -1.38(-0.05%)
Mar 25, 2009 2854 2918 2845 2893 173,578,100 +19.06(+0.66%)
Mar 24, 2009 2915 2917 2841 2874 210,591,100 +4.82(+0.17%)
Mar 23, 2009 2846 2874 2802 2870 154,316,600 +78.43(+2.81%)
Mar 20, 2009 2749 2798 2725 2791 209,553,100 +14.15(+0.51%)
Mar 19, 2009 2785 2833 2761 2777 205,364,900 +16.65(+0.60%)
Mar 18, 2009 2805 2814 2720 2760 146,609,000 -6.94(-0.25%)
Mar 17, 2009 2764 2782 2722 2767 167,813,500 -24.38(-0.87%)
Mar 16, 2009 2762 2792 2747 2792 172,676,000 +86.03(+3.18%)
Mar 13, 2009 2744 2772 2695 2706 219,402,300 +11.38(+0.42%)
Mar 12, 2009 2640 2697 2595 2694 183,179,000 +20.05(+0.75%)
Mar 11, 2009 2657 2735 2617 2674 222,468,300 +10.52(+0.39%)
Mar 10, 2009 2519 2673 2510 2664 219,862,000 +144.39(+5.73%)
Mar 09, 2009 2553 2553 2465 2519 201,029,100 -15.16(-0.60%)
Mar 07, 2009 2566 2598 2521 2534 212,593,000 -35.18(-1.37%)
Mar 06, 2009 2658 2664 2570 2570 188,173,600 -106.05(-3.96%)
Mar 05, 2009 2596 2676 2575 2676 223,360,900 +121.13(+4.74%)
Mar 04, 2009 2591 2617 2552 2555 179,845,900 -26.91(-1.04%)
Mar 03, 2009 2633 2639 2581 2581 167,976,700 +0.00(+0.00%)
Mar 02, 2009 2633 2639 2581 2581 0 -121.02(-4.48%)
Feb 28, 2009 2710 2715 2644 2702 183,103,300 -42.36(-1.54%)
Feb 27, 2009 2736 2770 2695 2745 190,428,800 +47.92(+1.78%)
Feb 26, 2009 2760 2760 2663 2697 165,198,500 -11.13(-0.41%)
Feb 25, 2009 2700 2734 2670 2708 187,506,900 -19.82(-0.73%)
Feb 24, 2009 2806 2811 2719 2728 155,360,100 +0.00(+0.00%)
Feb 23, 2009 2806 2811 2719 2728 0 -22.68(-0.82%)
Feb 21, 2009 2817 2830 2751 2751 218,619,900 -122.05(-4.25%)
Feb 20, 2009 2893 2913 2861 2873 143,819,400 -1.47(-0.05%)
Feb 19, 2009 2895 2898 2825 2874 157,285,200 -1.16(-0.04%)
Feb 18, 2009 2933 2936 2855 2875 154,159,900 -86.99(-2.94%)
Feb 17, 2009 2977 2994 2961 2962 85,249,400 +0.00(+0.00%)
Feb 16, 2009 2977 2994 2961 2962 0 -35.64(-1.19%)
Feb 14, 2009 3012 3045 2986 2998 123,697,400 +33.52(+1.13%)
Feb 13, 2009 3010 3012 2932 2964 155,609,300 -63.38(-2.09%)
Feb 12, 2009 2996 3034 2986 3028 147,214,700 +6.97(+0.23%)
Feb 11, 2009 3102 3124 3021 3021 144,477,500 -114.12(-3.64%)
Feb 10, 2009 3111 3146 3090 3135 131,155,900 +0.00(+0.00%)
Feb 09, 2009 3111 3146 3090 3135 0 +12.08(+0.39%)
Feb 07, 2009 3090 3147 3057 3123 186,071,000 +56.50(+1.84%)
Feb 06, 2009 3011 3069 2977 3066 147,302,400 -2.70(-0.09%)
Feb 05, 2009 3008 3098 2988 3069 174,172,400 +86.60(+2.90%)
Feb 04, 2009 2951 2989 2899 2982 138,869,300 +52.34(+1.79%)
Feb 03, 2009 2929 2941 2868 2930 125,600,900 +0.00(+0.00%)
Feb 02, 2009 2929 2941 2868 2930 0 -43.87(-1.48%)
Jan 31, 2009 2999 3028 2949 2974 178,904,700 -35.83(-1.19%)
Jan 30, 2009 3054 3064 2986 3010 153,131,800 -66.26(-2.15%)
Jan 29, 2009 2998 3086 2990 3076 188,188,100 +121.48(+4.11%)
Jan 28, 2009 2970 2971 2908 2955 155,556,600 -0.84(-0.03%)
Jan 27, 2009 2839 2968 2835 2955 170,960,700 +0.00(+0.00%)
Jan 26, 2009 2839 2968 2835 2955 0 +106.23(+3.73%)
Jan 24, 2009 2869 2886 2770 2849 169,838,300 -20.48(-0.71%)
Jan 23, 2009 2965 2981 2865 2870 163,124,100 -35.95(-1.24%)
Jan 22, 2009 2885 2948 2842 2906 228,844,300 -19.71(-0.67%)
Jan 21, 2009 2985 3032 2913 2925 149,771,200 -64.41(-2.15%)
Jan 20, 2009 3070 3083 2950 2990 122,394,500 +0.00(+0.00%)
Jan 19, 2009 3070 3083 2950 2990 0 -27.06(-0.90%)
Jan 17, 2009 3059 3108 3010 3017 168,809,900 +20.87(+0.70%)
Jan 16, 2009 3057 3072 2963 2996 171,376,700 -56.12(-1.84%)
Jan 15, 2009 3217 3219 3018 3052 170,760,500 -145.89(-4.56%)
Jan 14, 2009 3232 3235 3154 3198 140,367,100 -48.23(-1.49%)
Jan 13, 2009 3288 3305 3236 3246 103,393,400 +0.00(+0.00%)
Jan 12, 2009 3288 3305 3236 3246 0 -53.38(-1.62%)
Jan 10, 2009 3338 3368 3271 3300 110,150,500 -24.83(-0.75%)
Jan 09, 2009 3309 3346 3270 3324 117,238,100 -21.76(-0.65%)
Jan 08, 2009 3379 3403 3317 3346 143,934,600 -50.13(-1.48%)
Jan 07, 2009 3373 3426 3339 3396 131,786,400 +36.30(+1.08%)
Jan 06, 2009 3381 3383 3323 3360 121,291,200 +0.00(+0.00%)
Jan 05, 2009 3381 3383 3323 3360 0 +10.23(+0.31%)
Jan 03, 2009 3241 3350 3220 3350 76,923,000 +0.00(+0.00%)
Jan 02, 2009 3241 3350 3220 3350 0 +131.72(+4.09%)
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