(IX: FTSE)
6,825.31   +5.56 (+0.08%)
Daily Price  /  Updated: 2:54 AM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2004 4520 4529 4490 4490 0 -29.80(-0.66%)
Apr 29, 2004 4524 4541 4495 4520 0 -5.00(-0.11%)
Apr 28, 2004 4576 4584 4524 4524 0 -51.20(-1.12%)
Apr 27, 2004 4572 4582 4550 4576 0 +3.90(+0.09%)
Apr 26, 2004 4570 4587 4566 4572 0 +1.80(+0.04%)
Apr 23, 2004 4572 4602 4565 4570 0 -1.80(-0.04%)
Apr 22, 2004 4540 4576 4524 4572 0 +31.90(+0.70%)
Apr 21, 2004 4569 4569 4527 4540 0 -29.10(-0.64%)
Apr 20, 2004 4546 4582 4546 4569 0 +22.80(+0.50%)
Apr 19, 2004 4537 4548 4520 4546 0 +8.90(+0.20%)
Apr 16, 2004 4506 4540 4505 4537 0 +31.80(+0.71%)
Apr 15, 2004 4485 4512 4478 4506 0 +20.10(+0.45%)
Apr 14, 2004 4516 4516 4456 4485 0 -30.40(-0.67%)
Apr 13, 2004 4490 4525 4490 4516 0 +506.30(+12.63%)
Apr 12, 2004 4010 4010 4010 4010 0 -480.20(-10.70%)
Apr 08, 2004 4469 4505 4469 4490 0 +21.00(+0.47%)
Apr 07, 2004 4473 4500 4469 4469 0 -4.10(-0.09%)
Apr 06, 2004 4481 4495 4462 4473 0 -7.90(-0.18%)
Apr 05, 2004 4466 4483 4451 4481 0 +15.10(+0.34%)
Apr 02, 2004 4411 4471 4408 4466 0 +54.90(+1.24%)
Apr 01, 2004 4386 4419 4385 4411 0 +25.00(+0.57%)
Mar 31, 2004 4413 4427 4383 4386 0 -27.10(-0.61%)
Mar 30, 2004 4407 4416 4394 4413 0 +6.10(+0.14%)
Mar 29, 2004 4358 4417 4358 4407 0 +49.20(+1.13%)
Mar 26, 2004 4374 4387 4345 4358 0 -16.10(-0.37%)
Mar 25, 2004 4309 4374 4309 4374 0 +64.20(+1.49%)
Mar 24, 2004 4318 4341 4291 4309 0 -9.10(-0.21%)
Mar 23, 2004 4334 4361 4318 4318 0 -15.30(-0.35%)
Mar 22, 2004 4418 4418 4320 4334 0 -83.90(-1.90%)
Mar 19, 2004 4398 4428 4398 4418 0 +19.80(+0.45%)
Mar 18, 2004 4457 4460 4398 4398 0 -58.90(-1.32%)
Mar 17, 2004 4429 4463 4413 4457 0 +27.90(+0.63%)
Mar 16, 2004 4413 4439 4395 4429 0 +16.00(+0.36%)
Mar 15, 2004 4467 4471 4413 4413 0 -54.50(-1.22%)
Mar 12, 2004 4445 4468 4374 4467 0 +22.20(+0.50%)
Mar 11, 2004 4545 4545 4429 4445 0 -100.10(-2.20%)
Mar 10, 2004 4542 4550 4521 4545 0 +3.30(+0.07%)
Mar 09, 2004 4554 4554 4529 4542 0 -11.80(-0.26%)
Mar 08, 2004 4547 4562 4544 4554 0 +6.70(+0.15%)
Mar 05, 2004 4559 4566 4522 4547 0 -12.00(-0.26%)
Mar 04, 2004 4525 4563 4525 4559 0 +34.00(+0.75%)
Mar 03, 2004 4540 4540 4508 4525 0 -15.00(-0.33%)
Mar 02, 2004 4537 4559 4523 4540 0 +3.10(+0.07%)
Mar 01, 2004 4492 4541 4492 4537 0 +44.80(+1.00%)
Feb 27, 2004 4516 4557 4492 4492 0 -23.70(-0.52%)
Feb 26, 2004 4508 4527 4500 4516 0 +8.40(+0.19%)
Feb 25, 2004 4497 4514 4479 4508 0 +10.70(+0.24%)
Feb 24, 2004 4524 4538 4477 4497 0 -27.50(-0.61%)
Feb 23, 2004 4515 4556 4515 4524 0 +9.30(+0.21%)
Feb 20, 2004 4516 4550 4499 4515 0 -0.60(-0.01%)
Feb 19, 2004 4443 4517 4443 4516 0 +72.70(+1.64%)
Feb 18, 2004 4462 4469 4443 4443 0 -18.60(-0.42%)
Feb 17, 2004 4408 4465 4397 4462 0 +53.40(+1.21%)
Feb 16, 2004 4412 4413 4390 4408 0 -3.90(-0.09%)
Feb 13, 2004 4378 4424 4378 4412 0 +34.30(+0.78%)
Feb 12, 2004 4396 4416 4370 4378 0 -18.30(-0.42%)
Feb 11, 2004 4405 4416 4377 4396 0 -8.90(-0.20%)
Feb 10, 2004 4434 4434 4401 4405 0 -29.50(-0.67%)
Feb 09, 2004 4403 4437 4403 4434 0 +31.70(+0.72%)
Feb 06, 2004 4384 4408 4384 4403 0 +18.30(+0.42%)
Feb 05, 2004 4398 4404 4378 4384 0 -14.10(-0.32%)
Feb 04, 2004 4391 4409 4369 4398 0 +7.90(+0.18%)
Feb 03, 2004 4381 4392 4357 4391 0 +9.20(+0.21%)
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