(IX: FTSE)
6,622.72   -23.88 (-0.36%)
Daily Price  /  Updated: 7:54 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 5872 5936 5859 5931 0 +59.74(+1.02%)
Feb 29, 2012 5928 5945 5872 5872 0 -56.40(-0.95%)
Feb 28, 2012 5916 5937 5900 5928 0 +12.36(+0.21%)
Feb 27, 2012 5935 5935 5866 5916 0 -19.55(-0.33%)
Feb 26, 2012 5938 5964 5926 5935 0 +0.00(+0.00%)
Feb 25, 2012 5938 5964 5926 5935 0 -0.03(-0.00%)
Feb 24, 2012 5938 5964 5925 5935 0 -2.76(-0.05%)
Feb 23, 2012 5917 5952 5900 5938 0 +21.34(+0.36%)
Feb 22, 2012 5928 5938 5895 5917 0 -11.65(-0.20%)
Feb 21, 2012 5945 5949 5917 5928 0 -17.05(-0.29%)
Feb 20, 2012 5905 5956 5905 5945 0 +40.15(+0.68%)
Feb 19, 2012 5885 5924 5885 5905 0 +0.00(+0.00%)
Feb 18, 2012 5885 5924 5885 5905 0 +0.03(+0.00%)
Feb 17, 2012 5885 5924 5885 5905 0 +19.69(+0.33%)
Feb 16, 2012 5892 5892 5829 5885 0 -6.78(-0.12%)
Feb 15, 2012 5900 5924 5881 5892 0 -7.71(-0.13%)
Feb 14, 2012 5906 5921 5877 5900 0 -5.83(-0.10%)
Feb 13, 2012 5852 5920 5852 5906 0 +53.30(+0.91%)
Feb 12, 2012 5896 5896 5840 5852 0 +0.00(+0.00%)
Feb 11, 2012 5896 5896 5840 5852 0 +0.01(+0.00%)
Feb 10, 2012 5895 5895 5840 5852 0 -43.08(-0.73%)
Feb 09, 2012 5876 5916 5871 5895 0 +19.54(+0.33%)
Feb 08, 2012 5890 5916 5871 5876 0 -14.33(-0.24%)
Feb 07, 2012 5892 5907 5850 5890 0 -1.94(-0.03%)
Feb 06, 2012 5901 5901 5864 5892 0 -8.90(-0.15%)
Feb 05, 2012 5796 5901 5784 5901 0 +0.00(+0.00%)
Feb 04, 2012 5796 5901 5784 5901 0 +0.03(+0.00%)
Feb 03, 2012 5796 5901 5784 5901 0 +105.00(+1.81%)
Feb 02, 2012 5791 5810 5766 5796 0 +5.35(+0.09%)
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