FTSE 100 Index (IX: FTSE)
6,688.62   -7.66 (-0.11%)
Daily Price  /  Updated: 7:05 PM EDT, Aug 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 6458 6483 6413 6430 1,079,343,900 -27.90(-0.43%)
Apr 29, 2013 6426 6458 6419 6458 636,101,000 +0.00(+0.00%)
Apr 28, 2013 6426 6458 6419 6458 636,101,000 +31.58(+0.49%)
Apr 27, 2013 6443 6443 6399 6426 0 +0.02(+0.00%)
Apr 26, 2013 6443 6443 6399 6426 560,270,500 -16.20(-0.25%)
Apr 25, 2013 6432 6467 6412 6443 739,178,900 +10.80(+0.17%)
Apr 24, 2013 6406 6439 6396 6432 735,699,100 +25.70(+0.40%)
Apr 23, 2013 6281 6406 6278 6406 719,139,100 +125.50(+2.00%)
Apr 22, 2013 6287 6342 6259 6281 603,305,900 +0.00(+0.00%)
Apr 21, 2013 6287 6342 6259 6281 603,305,900 -6.00(-0.10%)
Apr 19, 2013 6244 6289 6244 6287 694,202,900 +42.90(+0.69%)
Apr 18, 2013 6244 6278 6226 6244 668,152,700 -0.50(-0.01%)
Apr 17, 2013 6305 6334 6225 6244 738,341,700 -60.40(-0.96%)
Apr 16, 2013 6344 6344 6298 6305 609,897,600 -39.00(-0.61%)
Apr 15, 2013 6384 6384 6300 6344 576,452,100 +0.00(+0.00%)
Apr 14, 2013 6384 6384 6300 6344 576,452,100 -40.80(-0.64%)
Apr 12, 2013 6416 6416 6368 6384 521,445,800 -31.70(-0.49%)
Apr 11, 2013 6387 6424 6378 6416 556,826,000 +28.70(+0.45%)
Apr 10, 2013 6313 6405 6313 6387 678,441,400 +74.20(+1.18%)
Apr 09, 2013 6277 6326 6277 6313 613,230,800 +36.30(+0.58%)
Apr 08, 2013 6250 6290 6250 6277 650,412,500 +0.00(+0.00%)
Apr 07, 2013 6250 6290 6250 6277 650,412,500 +27.12(+0.43%)
Apr 06, 2013 6344 6347 6214 6250 0 -0.02(-0.00%)
Apr 05, 2013 6344 6347 6214 6250 668,684,100 -94.30(-1.49%)
Apr 04, 2013 6420 6426 6341 6344 680,161,200 -76.20(-1.19%)
Apr 03, 2013 6491 6492 6417 6420 676,016,200 -70.40(-1.08%)
Apr 02, 2013 6412 6502 6409 6491 913,557,400 +79.00(+1.23%)
Apr 01, 2013 6412 6412 6412 6412 0 +0.00(+0.00%)
Mar 31, 2013 6412 6412 6412 6412 0 +0.00(+0.00%)
Mar 29, 2013 6412 6412 6412 6412 0 +0.00(+0.00%)
Mar 28, 2013 6388 6448 6382 6412 731,507,000 +24.10(+0.38%)
Mar 27, 2013 6399 6421 6344 6388 755,244,900 -11.80(-0.18%)
Mar 26, 2013 6378 6404 6370 6399 650,359,300 +21.00(+0.33%)
Mar 25, 2013 6393 6458 6367 6378 768,298,200 +0.00(+0.00%)
Mar 24, 2013 6393 6458 6367 6378 768,298,200 -14.40(-0.23%)
Mar 22, 2013 6389 6426 6374 6393 768,806,500 +4.20(+0.07%)
Mar 21, 2013 6433 6436 6364 6389 641,944,200 -44.10(-0.69%)
Mar 20, 2013 6441 6476 6421 6433 724,526,500 -8.60(-0.13%)
Mar 19, 2013 6458 6475 6414 6441 679,522,800 -16.60(-0.26%)
Mar 18, 2013 6490 6490 6386 6458 748,775,900 +0.00(+0.00%)
Mar 17, 2013 6490 6490 6386 6458 748,775,900 -31.80(-0.49%)
Mar 15, 2013 6529 6534 6470 6490 1,262,249,400 -39.70(-0.61%)
Mar 14, 2013 6482 6533 6478 6529 791,452,600 +47.90(+0.74%)
Mar 13, 2013 6511 6511 6438 6482 666,282,400 -29.10(-0.45%)
Mar 12, 2013 6504 6534 6492 6511 616,794,400 +7.00(+0.11%)
Mar 11, 2013 6484 6505 6474 6504 625,234,000 +0.00(+0.00%)
Mar 10, 2013 6484 6505 6474 6504 625,234,000 +20.00(+0.31%)
Mar 09, 2013 6439 6490 6439 6484 844,774,800 +44.40(+0.69%)
Mar 08, 2013 6428 6460 6427 6439 923,031,500 +11.60(+0.18%)
Mar 07, 2013 6432 6461 6419 6428 1,098,361,600 -4.40(-0.07%)
Mar 06, 2013 6346 6437 6345 6432 683,437,100 +86.40(+1.36%)
Mar 05, 2013 6379 6379 6333 6346 704,235,700 +0.00(+0.00%)
Mar 04, 2013 6379 6379 6333 6346 704,235,700 -33.00(-0.52%)
Mar 03, 2013 6361 6392 6309 6379 0 +0.00(+0.00%)
Mar 02, 2013 6361 6392 6309 6379 1,106,390,100 +17.80(+0.28%)
Mar 01, 2013 6326 6372 6326 6361 909,994,200 +34.90(+0.55%)
Feb 28, 2013 6270 6336 6269 6326 707,922,300 +55.50(+0.89%)
Feb 27, 2013 6355 6355 6259 6270 772,273,300 -85.00(-1.34%)
Feb 26, 2013 6336 6390 6324 6355 994,472,400 +0.00(+0.00%)
Feb 25, 2013 6336 6390 6324 6355 994,472,400 +19.70(+0.31%)
Feb 24, 2013 6292 6347 6291 6336 0 +0.00(+0.00%)
Feb 23, 2013 6292 6347 6292 6336 702,828,200 +44.20(+0.70%)
Feb 22, 2013 6395 6395 6278 6292 733,017,000 -103.90(-1.62%)
Feb 21, 2013 6379 6412 6368 6395 756,333,900 +16.30(+0.26%)
Feb 20, 2013 6318 6385 6304 6379 672,871,900 +60.90(+0.96%)
Feb 19, 2013 6328 6330 6307 6318 459,974,900 +0.00(+0.00%)
Feb 18, 2013 6328 6330 6307 6318 459,974,900 -10.06(-0.16%)
Feb 17, 2013 6327 6352 6310 6328 0 -0.04(-0.00%)
Feb 16, 2013 6327 6352 6310 6328 636,564,400 +0.90(+0.01%)
Feb 15, 2013 6359 6365 6302 6327 713,898,900 -31.70(-0.50%)
Feb 14, 2013 6338 6385 6312 6359 756,377,700 +20.70(+0.33%)
Feb 13, 2013 6277 6338 6260 6338 813,154,300 +61.30(+0.98%)
Feb 12, 2013 6264 6295 6252 6277 448,134,200 +0.00(+0.00%)
Feb 11, 2013 6264 6295 6252 6277 448,134,200 +13.20(+0.21%)
Feb 09, 2013 6228 6278 6228 6264 589,359,300 +35.50(+0.57%)
Feb 08, 2013 6295 6313 6217 6228 721,694,500 -66.90(-1.06%)
Feb 07, 2013 6283 6322 6266 6295 673,857,000 +12.50(+0.20%)
Feb 06, 2013 6247 6296 6244 6283 612,214,600 +36.00(+0.58%)
Feb 05, 2013 6347 6347 6237 6247 765,896,900 +0.00(+0.00%)
Feb 04, 2013 6347 6347 6237 6247 765,896,900 -100.44(-1.58%)
Feb 03, 2013 6277 6354 6276 6347 0 +0.04(+0.00%)
Feb 02, 2013 6277 6354 6276 6347 686,175,200 +70.30(+1.12%)
Feb 01, 2013 6323 6323 6277 6277 809,378,600 -46.20(-0.73%)
Jan 31, 2013 6339 6354 6316 6323 691,737,600 -16.10(-0.25%)
Jan 30, 2013 6294 6346 6286 6339 641,748,600 +44.80(+0.71%)
Jan 29, 2013 6284 6311 6277 6294 533,448,800 +0.00(+0.00%)
Jan 28, 2013 6284 6311 6277 6294 533,448,800 +9.95(+0.16%)
Jan 27, 2013 6265 6284 6247 6284 0 -0.05(-0.00%)
Jan 26, 2013 6265 6284 6247 6284 585,517,400 +19.60(+0.31%)
Jan 25, 2013 6198 6271 6186 6265 655,654,900 +67.30(+1.09%)
Jan 24, 2013 6179 6200 6178 6198 685,179,700 +18.40(+0.30%)
Jan 23, 2013 6181 6189 6149 6179 558,352,800 -1.80(-0.03%)
Jan 22, 2013 6154 6182 6154 6181 401,154,800 +0.00(+0.00%)
Jan 21, 2013 6154 6182 6154 6181 401,154,800 +26.59(+0.43%)
Jan 20, 2013 6132 6172 6132 6154 0 +0.01(+0.00%)
Jan 19, 2013 6132 6172 6132 6154 713,504,600 +22.00(+0.36%)
Jan 18, 2013 6104 6136 6088 6132 622,925,200 +28.40(+0.47%)
Jan 17, 2013 6117 6117 6076 6104 818,412,100 -13.30(-0.22%)
Jan 16, 2013 6108 6117 6086 6117 700,998,500 +9.40(+0.15%)
Jan 15, 2013 6122 6134 6105 6108 628,350,000 +0.00(+0.00%)
Jan 14, 2013 6122 6134 6105 6108 628,350,000 -13.68(-0.22%)
Jan 13, 2013 6102 6122 6095 6122 0 -0.02(-0.00%)
Jan 12, 2013 6102 6122 6095 6122 685,724,400 +20.10(+0.33%)
Jan 11, 2013 6099 6118 6091 6102 764,650,200 +2.80(+0.05%)
Jan 10, 2013 6054 6112 6054 6099 812,116,200 +45.10(+0.75%)
Jan 09, 2013 6065 6088 6054 6054 663,115,700 -11.00(-0.18%)
Jan 08, 2013 6090 6092 6061 6065 571,661,700 +0.00(+0.00%)
Jan 07, 2013 6090 6092 6061 6065 571,661,700 -25.24(-0.41%)
Jan 06, 2013 6047 6090 6038 6090 0 +0.04(+0.00%)
Jan 05, 2013 6047 6090 6038 6090 548,929,200 +42.50(+0.70%)
Jan 04, 2013 6027 6051 6017 6047 470,665,900 +19.90(+0.33%)
Jan 03, 2013 5898 6045 5898 6027 652,659,400 +129.60(+2.20%)
Jan 02, 2013 5898 5898 5898 5898 0 +0.00(+0.00%)
Jan 01, 2013 5925 5925 5873 5898 164,636,500 +0.00(+0.00%)
Dec 31, 2012 5925 5925 5873 5898 164,636,500 -27.57(-0.47%)
Dec 30, 2012 5954 5976 5915 5925 0 -0.03(-0.00%)
Dec 29, 2012 5954 5976 5915 5925 306,906,200 -28.90(-0.49%)
Dec 28, 2012 5954 5997 5942 5954 340,703,400 +0.10(+0.00%)
Dec 27, 2012 5954 5954 5954 5954 0 +0.00(+0.00%)
Dec 26, 2012 5954 5954 5954 5954 0 +0.00(+0.00%)
Dec 25, 2012 5940 5958 5937 5954 149,881,300 +0.00(+0.00%)
Dec 24, 2012 5940 5958 5937 5954 149,881,300 +14.21(+0.24%)
Dec 23, 2012 5958 5958 5894 5940 0 -0.01(-0.00%)
Dec 22, 2012 5958 5958 5894 5940 933,059,900 -18.30(-0.31%)
Dec 21, 2012 5962 5971 5950 5958 596,569,500 -3.30(-0.06%)
Dec 20, 2012 5936 5978 5936 5962 743,375,800 +25.70(+0.43%)
Dec 19, 2012 5912 5946 5911 5936 664,063,300 +23.70(+0.40%)
Dec 18, 2012 5922 5924 5881 5912 533,505,800 +0.00(+0.00%)
Dec 17, 2012 5922 5924 5881 5912 533,505,800 -9.56(-0.16%)
Dec 16, 2012 5930 5944 5915 5922 0 -0.04(-0.00%)
Dec 15, 2012 5930 5944 5915 5922 529,958,300 -7.80(-0.13%)
Dec 14, 2012 5946 5948 5919 5930 557,270,400 -16.30(-0.27%)
Dec 13, 2012 5925 5948 5916 5946 629,912,400 +20.90(+0.35%)
Dec 12, 2012 5922 5938 5908 5925 514,655,800 +3.40(+0.06%)
Dec 11, 2012 5914 5924 5891 5922 463,904,100 +0.00(+0.00%)
Dec 10, 2012 5914 5924 5891 5922 463,904,100 +7.20(+0.12%)
Dec 09, 2012 5901 5923 5890 5914 0 +0.00(+0.00%)
Dec 08, 2012 5901 5923 5890 5914 584,102,500 +13.00(+0.22%)
Dec 07, 2012 5892 5924 5890 5901 637,068,600 +9.30(+0.16%)
Dec 06, 2012 5869 5903 5869 5892 610,548,500 +23.10(+0.39%)
Dec 05, 2012 5871 5885 5853 5869 596,025,500 -2.20(-0.04%)
Dec 04, 2012 5867 5902 5860 5871 512,045,500 +0.00(+0.00%)
Dec 03, 2012 5867 5902 5860 5871 512,045,500 +4.40(+0.08%)
Dec 01, 2012 5870 5904 5860 5867 699,163,600 -3.50(-0.06%)
Nov 30, 2012 5803 5884 5803 5870 652,938,200 +67.00(+1.15%)
Nov 29, 2012 5800 5808 5755 5803 610,194,800 +3.60(+0.06%)
Nov 28, 2012 5787 5823 5787 5800 659,091,000 +13.00(+0.22%)
Nov 27, 2012 5819 5819 5774 5787 601,954,400 +0.00(+0.00%)
Nov 26, 2012 5819 5819 5774 5787 601,954,400 -32.44(-0.56%)
Nov 25, 2012 5791 5831 5781 5819 0 +0.04(+0.00%)
Nov 24, 2012 5791 5830 5781 5819 427,505,000 +28.10(+0.49%)
Nov 23, 2012 5752 5796 5752 5791 511,821,700 +39.00(+0.68%)
Nov 22, 2012 5748 5760 5728 5752 640,008,800 +3.90(+0.07%)
Nov 21, 2012 5738 5752 5707 5748 803,266,300 +10.40(+0.18%)
Nov 20, 2012 5606 5740 5606 5738 745,281,500 +0.00(+0.00%)
Nov 19, 2012 5606 5740 5606 5738 745,281,500 +132.11(+2.36%)
Nov 18, 2012 5678 5683 5606 5606 0 -0.01(-0.00%)
Nov 17, 2012 5678 5683 5606 5606 939,385,600 -72.20(-1.27%)
Nov 16, 2012 5722 5722 5674 5678 799,767,400 -44.20(-0.77%)
Nov 15, 2012 5786 5786 5720 5722 865,457,700 -64.30(-1.11%)
Nov 14, 2012 5767 5786 5711 5786 950,283,500 +19.00(+0.33%)
Nov 13, 2012 5770 5795 5762 5767 654,357,700 +0.00(+0.00%)
Nov 12, 2012 5770 5795 5762 5767 654,357,700 -2.38(-0.04%)
Nov 11, 2012 5776 5786 5715 5770 0 -0.02(-0.00%)
Nov 10, 2012 5776 5786 5715 5770 708,900,000 -6.40(-0.11%)
Nov 09, 2012 5792 5824 5771 5776 729,278,400 -15.50(-0.27%)
Nov 08, 2012 5885 5922 5789 5792 922,666,000 -93.30(-1.59%)
Nov 07, 2012 5839 5885 5839 5885 774,672,800 +45.80(+0.78%)
Nov 06, 2012 5869 5869 5826 5839 565,871,300 +0.00(+0.00%)
Nov 05, 2012 5869 5869 5826 5839 565,871,300 -29.45(-0.50%)
Nov 03, 2012 5862 5890 5844 5869 0 -0.05(-0.00%)
Nov 02, 2012 5862 5890 5844 5869 855,128,600 +6.70(+0.11%)
Nov 01, 2012 5783 5867 5778 5862 1,042,591,700 +79.20(+1.37%)
Oct 31, 2012 5850 5867 5783 5783 874,664,200 -67.20(-1.15%)
Oct 30, 2012 5795 5852 5795 5850 403,992,400 +54.80(+0.95%)
Oct 29, 2012 5807 5813 5764 5795 432,888,800 +0.00(+0.00%)
Oct 28, 2012 5807 5813 5764 5795 432,888,800 -11.61(-0.20%)
Oct 27, 2012 5805 5818 5753 5807 0 +0.01(+0.00%)
Oct 26, 2012 5805 5818 5753 5807 622,849,800 +1.60(+0.03%)
Oct 25, 2012 5805 5841 5802 5805 654,435,200 +0.30(+0.01%)
Oct 24, 2012 5798 5823 5777 5805 953,707,400 +6.90(+0.12%)
Oct 23, 2012 5883 5893 5789 5798 654,156,800 -85.00(-1.44%)
Oct 22, 2012 5896 5911 5870 5883 540,270,400 +0.00(+0.00%)
Oct 21, 2012 5896 5911 5870 5883 540,270,400 -13.25(-0.22%)
Oct 20, 2012 5917 5920 5892 5896 0 -0.05(-0.00%)
Oct 19, 2012 5917 5920 5892 5896 829,321,100 -20.90(-0.35%)
Oct 18, 2012 5911 5928 5896 5917 869,993,300 +6.20(+0.10%)
Oct 17, 2012 5870 5916 5869 5911 903,398,900 +40.40(+0.69%)
Oct 16, 2012 5806 5878 5806 5870 877,624,500 +64.90(+1.12%)
Oct 15, 2012 5793 5828 5786 5806 695,435,700 +0.00(+0.00%)
Oct 14, 2012 5793 5828 5786 5806 695,435,700 +12.28(+0.21%)
Oct 13, 2012 5830 5830 5793 5793 0 +0.02(+0.00%)
Oct 12, 2012 5830 5830 5793 5793 888,088,200 -36.50(-0.63%)
Oct 11, 2012 5777 5846 5767 5830 693,356,400 +53.10(+0.92%)
Oct 10, 2012 5810 5810 5777 5777 681,615,400 -33.60(-0.58%)
Oct 09, 2012 5842 5856 5795 5810 574,468,400 -31.40(-0.54%)
Oct 08, 2012 5871 5871 5819 5842 492,224,100 +0.00(+0.00%)
Oct 07, 2012 5871 5871 5819 5842 492,224,100 -29.32(-0.50%)
Oct 06, 2012 5828 5886 5828 5871 0 +0.02(+0.00%)
Oct 05, 2012 5828 5886 5828 5871 883,077,400 +43.20(+0.74%)
Oct 04, 2012 5826 5854 5803 5828 817,156,300 +2.00(+0.03%)
Oct 03, 2012 5810 5832 5785 5826 606,196,800 +16.30(+0.28%)
Oct 02, 2012 5820 5840 5781 5810 704,898,700 -11.00(-0.19%)
Oct 01, 2012 5742 5844 5739 5820 690,293,800 +0.00(+0.00%)
Sep 30, 2012 5742 5844 5739 5820 690,293,800 +78.43(+1.37%)
Sep 29, 2012 5779 5808 5741 5742 0 -0.03(-0.00%)
Sep 28, 2012 5779 5808 5740 5742 745,469,400 -37.30(-0.65%)
Sep 27, 2012 5768 5804 5763 5779 545,045,200 +11.30(+0.20%)
Sep 26, 2012 5860 5860 5751 5768 685,626,300 -91.60(-1.56%)
Sep 25, 2012 5839 5869 5828 5860 737,347,700 +20.90(+0.36%)
Sep 24, 2012 5853 5853 5806 5839 736,974,100 +0.00(+0.00%)
Sep 23, 2012 5853 5853 5806 5839 736,974,100 -13.82(-0.24%)
Sep 22, 2012 5855 5888 5839 5853 0 +0.02(+0.00%)
Sep 21, 2012 5855 5888 5839 5853 1,202,461,200 -2.00(-0.03%)
Sep 20, 2012 5888 5888 5824 5855 656,511,300 -33.90(-0.58%)
Sep 19, 2012 5868 5894 5861 5888 704,137,700 +20.30(+0.35%)
Sep 18, 2012 5894 5894 5838 5868 802,597,700 -25.30(-0.43%)
Sep 17, 2012 5916 5916 5883 5894 691,683,900 +0.00(+0.00%)
Sep 16, 2012 5916 5916 5883 5894 691,683,900 -22.05(-0.37%)
Sep 15, 2012 5820 5933 5820 5916 0 -0.05(-0.00%)
Sep 14, 2012 5820 5933 5820 5916 1,506,216,700 +95.70(+1.64%)
Sep 13, 2012 5782 5827 5770 5820 819,530,100 +37.80(+0.65%)
Sep 12, 2012 5792 5821 5758 5782 1,101,683,900 -10.10(-0.17%)
Sep 11, 2012 5793 5797 5764 5792 779,957,800 -1.00(-0.02%)
Sep 10, 2012 5795 5807 5777 5793 672,891,000 +0.00(+0.00%)
Sep 09, 2012 5795 5807 5777 5793 672,891,000 -1.60(-0.03%)
Sep 08, 2012 5777 5808 5773 5795 0 +0.00(+0.00%)
Sep 07, 2012 5777 5808 5773 5795 1,271,438,400 +17.50(+0.30%)
Sep 06, 2012 5658 5786 5658 5777 1,097,422,200 +119.40(+2.11%)
Sep 05, 2012 5672 5676 5635 5658 737,252,900 -14.10(-0.25%)
Sep 04, 2012 5758 5758 5658 5672 628,708,300 -86.40(-1.50%)
Sep 03, 2012 5712 5758 5701 5758 394,561,500 +0.00(+0.00%)
Sep 02, 2012 5712 5758 5701 5758 394,561,500 +46.92(+0.82%)
Sep 01, 2012 5719 5764 5708 5711 0 -0.02(-0.00%)
Aug 31, 2012 5720 5764 5708 5712 851,664,900 -8.00(-0.14%)
Aug 30, 2012 5744 5744 5706 5720 479,116,800 -24.00(-0.42%)
Aug 29, 2012 5776 5776 5739 5744 523,480,600 -32.20(-0.56%)
Aug 28, 2012 5777 5780 5750 5776 524,544,700 -0.90(-0.02%)
Aug 27, 2012 5777 5777 5777 5777 0 +0.00(+0.00%)
Aug 26, 2012 5777 5777 5777 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 487,763,900 +0.00(+0.00%)
Aug 23, 2012 5774 5809 5764 5777 636,105,200 +2.40(+0.04%)
Aug 22, 2012 5858 5858 5771 5774 535,193,100 -83.30(-1.42%)
Aug 21, 2012 5824 5873 5824 5858 501,843,600 +33.10(+0.57%)
Aug 20, 2012 5852 5858 5803 5824 692,842,000 +0.00(+0.00%)
Aug 19, 2012 5852 5858 5803 5824 692,842,000 -28.02(-0.48%)
Aug 18, 2012 5835 5855 5834 5852 0 +0.02(+0.00%)
Aug 17, 2012 5834 5855 5834 5852 731,769,500 +17.90(+0.31%)
Aug 16, 2012 5833 5847 5811 5834 587,033,800 +1.50(+0.03%)
Aug 15, 2012 5865 5865 5822 5833 560,382,800 -31.80(-0.54%)
Aug 14, 2012 5832 5876 5832 5865 627,904,000 +32.90(+0.56%)
Aug 13, 2012 5847 5853 5814 5832 410,230,200 +0.00(+0.00%)
Aug 12, 2012 5847 5853 5814 5832 410,230,200 -15.21(-0.26%)
Aug 11, 2012 5852 5859 5828 5847 0 +0.01(+0.00%)
Aug 10, 2012 5852 5859 5828 5847 466,836,800 -4.40(-0.08%)
Aug 09, 2012 5846 5860 5828 5852 741,075,800 +5.60(+0.10%)
Aug 08, 2012 5841 5846 5801 5846 588,922,600 +4.70(+0.08%)
Aug 07, 2012 5809 5841 5785 5841 779,689,000 +32.40(+0.56%)
Aug 06, 2012 5787 5838 5767 5809 613,098,000 +0.00(+0.00%)
Aug 05, 2012 5787 5838 5767 5809 613,098,000 +21.52(+0.37%)
Aug 04, 2012 5662 5794 5662 5787 0 -0.02(-0.00%)
Aug 03, 2012 5662 5794 5662 5787 748,571,600 +125.00(+2.21%)
Aug 02, 2012 5713 5766 5657 5662 805,200,700 -50.50(-0.88%)
Aug 01, 2012 5635 5713 5633 5713 554,180,400 +77.50(+1.38%)
Jul 31, 2012 5694 5696 5635 5635 645,790,800 -58.30(-1.02%)
Jul 30, 2012 5627 5706 5626 5694 648,632,900 +0.00(+0.00%)
Jul 29, 2012 5627 5706 5626 5694 648,632,900 +66.39(+1.18%)
Jul 28, 2012 5573 5631 5551 5627 0 +0.01(+0.00%)
Jul 27, 2012 5573 5631 5551 5627 732,786,100 +54.00(+0.97%)
Jul 26, 2012 5498 5594 5478 5573 817,687,800 +74.90(+1.36%)
Jul 25, 2012 5499 5526 5478 5498 621,394,800 -0.90(-0.02%)
Jul 24, 2012 5534 5557 5487 5499 551,196,900 -34.70(-0.63%)
Jul 23, 2012 5652 5652 5511 5534 691,607,200 +0.00(+0.00%)
Jul 22, 2012 5652 5652 5511 5534 691,607,200 -117.87(-2.09%)
Jul 21, 2012 5714 5714 5645 5652 0 -0.03(-0.00%)
Jul 20, 2012 5714 5714 5645 5652 961,834,500 -62.40(-1.09%)
Jul 19, 2012 5686 5719 5686 5714 711,475,200 +28.40(+0.50%)
Jul 18, 2012 5629 5688 5624 5686 669,962,500 +56.70(+1.01%)
Jul 17, 2012 5662 5676 5621 5629 602,763,200 -33.30(-0.59%)
Jul 16, 2012 5666 5671 5641 5662 569,289,800 +0.00(+0.00%)
Jul 15, 2012 5666 5671 5641 5662 569,289,800 -3.70(-0.07%)
Jul 14, 2012 5608 5676 5608 5666 0 +0.00(+0.00%)
Jul 13, 2012 5608 5676 5608 5666 609,268,500 +57.80(+1.03%)
Jul 12, 2012 5664 5664 5589 5608 667,049,300 -56.20(-0.99%)
Jul 11, 2012 5664 5675 5626 5664 606,669,000 +0.40(+0.01%)
Jul 10, 2012 5627 5689 5622 5664 607,970,100 +36.80(+0.65%)
Jul 09, 2012 5663 5670 5611 5627 682,352,500 +0.00(+0.00%)
Jul 08, 2012 5663 5670 5611 5627 682,352,500 -35.30(-0.62%)
Jul 07, 2012 5693 5695 5648 5663 0 +0.00(+0.00%)
Jul 06, 2012 5693 5695 5648 5663 602,832,000 -30.00(-0.53%)
Jul 05, 2012 5684 5728 5662 5693 766,719,300 +8.10(+0.14%)
Jul 04, 2012 5688 5700 5670 5684 445,463,400 -3.20(-0.06%)
Jul 03, 2012 5641 5689 5636 5688 795,293,400 +47.10(+0.84%)
Jul 02, 2012 5571 5641 5571 5641 696,936,400 +0.00(+0.00%)
Jul 01, 2012 5571 5641 5571 5641 696,936,400 +69.50(+1.25%)
Jun 30, 2012 5493 5620 5493 5571 0 -0.10(-0.00%)
Jun 29, 2012 5493 5620 5493 5571 1,061,581,800 +78.10(+1.42%)
Jun 28, 2012 5524 5534 5436 5493 1,027,922,600 -30.80(-0.56%)
Jun 27, 2012 5447 5525 5447 5524 678,486,600 +76.90(+1.41%)
Jun 26, 2012 5451 5476 5436 5447 631,700,600 -3.70(-0.07%)
Jun 25, 2012 5514 5514 5436 5451 716,161,000 +0.00(+0.00%)
Jun 24, 2012 5514 5514 5436 5451 716,161,000 -63.00(-1.14%)
Jun 23, 2012 5566 5566 5500 5514 0 +0.00(+0.00%)
Jun 22, 2012 5566 5566 5500 5514 677,911,200 -52.70(-0.95%)
Jun 21, 2012 5622 5622 5565 5566 785,237,400 -55.90(-0.99%)
Jun 20, 2012 5586 5624 5566 5622 903,447,000 +36.00(+0.64%)
Jun 19, 2012 5491 5603 5491 5586 816,800,600 +95.20(+1.73%)
Jun 18, 2012 5479 5555 5461 5491 879,532,400 +0.00(+0.00%)
Jun 17, 2012 5479 5555 5461 5491 879,532,400 +12.30(+0.22%)
Jun 16, 2012 5467 5523 5465 5479 0 +0.00(+0.00%)
Jun 15, 2012 5467 5523 5465 5479 2,307,095,200 +11.70(+0.21%)
Jun 14, 2012 5484 5484 5424 5467 985,630,700 -16.70(-0.30%)
Jun 13, 2012 5474 5508 5437 5484 831,010,500 +10.10(+0.18%)
Jun 12, 2012 5432 5479 5415 5474 890,749,100 +41.30(+0.76%)
Jun 11, 2012 5435 5536 5420 5432 950,512,200 +0.00(+0.00%)
Jun 10, 2012 5435 5536 5420 5432 950,512,200 -2.70(-0.05%)
Jun 09, 2012 5448 5448 5382 5435 0 +0.00(+0.00%)
Jun 08, 2012 5448 5448 5382 5435 916,402,400 -12.70(-0.23%)
Jun 07, 2012 5384 5494 5384 5448 1,030,125,200 +63.70(+1.18%)
Jun 06, 2012 5260 5388 5260 5384 1,098,347,700 +123.90(+2.36%)
Jun 05, 2012 5260 5260 5260 5260 0 +0.00(+0.00%)
Jun 04, 2012 5260 5260 5260 5260 0 +0.00(+0.00%)
Jun 03, 2012 5260 5260 5260 5260 0 +0.00(+0.00%)
Jun 01, 2012 5321 5354 5230 5260 1,056,087,800 -60.70(-1.14%)
May 31, 2012 5297 5352 5273 5321 1,398,519,800 +23.60(+0.45%)
May 30, 2012 5391 5391 5284 5297 863,484,700 -93.80(-1.74%)
May 29, 2012 5356 5405 5342 5391 729,588,100 +34.80(+0.65%)
May 28, 2012 5352 5414 5341 5356 510,686,600 +0.00(+0.00%)
May 27, 2012 5352 5414 5341 5356 510,686,600 +4.80(+0.09%)
May 26, 2012 5350 5385 5312 5352 0 +0.00(+0.00%)
May 25, 2012 5350 5385 5312 5352 734,363,700 +1.40(+0.03%)
May 24, 2012 5266 5372 5266 5350 737,282,500 +83.70(+1.59%)
May 23, 2012 5403 5404 5263 5266 997,826,100 -136.90(-2.53%)
May 22, 2012 5304 5409 5304 5403 931,864,300 +98.80(+1.86%)
May 21, 2012 5268 5324 5254 5304 914,314,900 +0.00(+0.00%)
May 20, 2012 5268 5324 5254 5304 914,314,900 +36.90(+0.70%)
May 19, 2012 5338 5338 5257 5268 0 +0.00(+0.00%)
May 18, 2012 5338 5338 5257 5268 1,225,450,800 -70.80(-1.33%)
May 17, 2012 5405 5413 5310 5338 894,671,500 -66.90(-1.24%)
May 16, 2012 5438 5448 5354 5405 1,026,459,500 -32.30(-0.59%)
May 15, 2012 5466 5508 5412 5438 876,368,200 -27.90(-0.51%)
May 14, 2012 5576 5576 5437 5466 883,929,300 +0.00(+0.00%)
May 13, 2012 5576 5576 5437 5466 883,929,300 -110.00(-1.97%)
May 12, 2012 5544 5586 5499 5576 0 +0.00(+0.00%)
May 11, 2012 5544 5586 5499 5576 772,576,800 +31.50(+0.57%)
May 10, 2012 5530 5566 5490 5544 847,647,600 +13.90(+0.25%)
May 09, 2012 5555 5572 5464 5530 1,006,218,000 -24.50(-0.44%)
May 08, 2012 5655 5668 5550 5555 1,052,975,800 -100.50(-1.78%)
May 07, 2012 5655 5655 5655 5655 0 +0.00(+0.00%)
May 06, 2012 5655 5655 5655 5655 0 +0.04(+0.00%)
May 05, 2012 5767 5767 5640 5655 0 -0.04(-0.00%)
May 04, 2012 5767 5767 5640 5655 1,013,188,100 -111.50(-1.93%)
May 03, 2012 5758 5801 5745 5767 788,566,200 +8.50(+0.15%)
May 02, 2012 5812 5820 5737 5758 962,324,800 -54.10(-0.93%)
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