Paris CAC 40 (IX: PARI)
5,082.61   +36.19 (+0.72%)
Daily Price  /  Updated: 2:05 PM EDT, Aug 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 3208 3208 3125 3140 132,618,700 -53.24(-1.67%)
Jun 29, 2009 3123 3205 3121 3194 105,496,700 +63.95(+2.04%)
Jun 26, 2009 3181 3204 3113 3130 121,045,300 -33.37(-1.05%)
Jun 25, 2009 3179 3186 3110 3163 123,654,400 -21.66(-0.68%)
Jun 24, 2009 3137 3197 3105 3185 135,164,000 +67.94(+2.18%)
Jun 23, 2009 3097 3144 3097 3117 136,785,400 -6.43(-0.21%)
Jun 22, 2009 3221 3224 3123 3123 146,328,800 -98.02(-3.04%)
Jun 19, 2009 3196 3244 3184 3221 215,772,000 +27.21(+0.85%)
Jun 18, 2009 3173 3207 3139 3194 127,289,500 +32.92(+1.04%)
Jun 17, 2009 3202 3211 3137 3161 157,180,100 -52.81(-1.64%)
Jun 16, 2009 3224 3248 3210 3214 105,576,700 -5.63(-0.17%)
Jun 15, 2009 3309 3309 3213 3220 139,400,300 -106.56(-3.20%)
Jun 12, 2009 3331 3340 3311 3326 101,180,500 -8.80(-0.26%)
Jun 11, 2009 3301 3343 3294 3335 113,741,800 +19.67(+0.59%)
Jun 10, 2009 3339 3371 3303 3315 137,349,400 +18.54(+0.56%)
Jun 09, 2009 3315 3332 3284 3297 128,378,800 +7.07(+0.21%)
Jun 08, 2009 3328 3331 3276 3290 116,163,000 -49.39(-1.48%)
Jun 05, 2009 3339 3390 3318 3339 143,345,400 +27.02(+0.82%)
Jun 04, 2009 3317 3352 3308 3312 128,197,600 +2.38(+0.07%)
Jun 03, 2009 3388 3388 3289 3310 131,700,200 -68.39(-2.02%)
Jun 02, 2009 3347 3400 3342 3378 144,404,200 -1.45(-0.04%)
Jun 01, 2009 3339 3384 3332 3379 128,426,800 +101.84(+3.11%)
May 29, 2009 3306 3318 3268 3278 165,325,800 +13.95(+0.43%)
May 28, 2009 3250 3294 3232 3264 125,617,300 -31.16(-0.95%)
May 27, 2009 3282 3302 3267 3295 131,565,500 +24.77(+0.76%)
May 26, 2009 3216 3277 3171 3270 129,569,100 +33.93(+1.05%)
May 25, 2009 3235 3249 3168 3236 58,842,400 +8.19(+0.25%)
May 22, 2009 3234 3261 3200 3228 103,586,100 +10.56(+0.33%)
May 21, 2009 3261 3266 3209 3217 97,815,200 -85.96(-2.60%)
May 20, 2009 3262 3320 3259 3303 144,145,400 +28.41(+0.87%)
May 19, 2009 3264 3295 3246 3275 174,694,800 +29.57(+0.91%)
May 18, 2009 3135 3245 3115 3245 136,721,500 +76.34(+2.41%)
May 15, 2009 3179 3191 3135 3169 137,392,500 +12.76(+0.40%)
May 14, 2009 3136 3167 3118 3156 165,962,300 +3.39(+0.11%)
May 13, 2009 3241 3255 3153 3153 206,655,200 -78.20(-2.42%)
May 12, 2009 3209 3271 3209 3231 148,244,400 -17.57(-0.54%)
May 11, 2009 3313 3313 3225 3249 163,750,200 -63.92(-1.93%)
May 08, 2009 3282 3345 3279 3313 147,477,900 +61.07(+1.88%)
May 07, 2009 3310 3356 3244 3252 232,564,100 -31.99(-0.97%)
May 06, 2009 3221 3309 3206 3284 217,876,600 +58.51(+1.81%)
May 05, 2009 3244 3261 3210 3225 205,750,400 -12.97(-0.40%)
May 04, 2009 3180 3241 3168 3238 144,425,500 +78.12(+2.47%)
May 01, 2009 3142 3194 3141 3160 0 +0.00(+0.00%)
Apr 30, 2009 3142 3194 3141 3160 212,062,400 +42.91(+1.38%)
Apr 29, 2009 3073 3125 3063 3117 188,647,700 +65.92(+2.16%)
Apr 28, 2009 3045 3085 3016 3051 151,586,500 -51.41(-1.66%)
Apr 27, 2009 3043 3110 3040 3102 120,102,700 -0.42(-0.01%)
Apr 24, 2009 3022 3103 3017 3103 151,694,800 +94.23(+3.13%)
Apr 23, 2009 2996 3057 2984 3009 155,400,100 -16.62(-0.55%)
Apr 22, 2009 2975 3026 2935 3025 179,982,800 +51.30(+1.72%)
Apr 21, 2009 2964 3003 2899 2974 185,638,000 +4.54(+0.15%)
Apr 20, 2009 3081 3083 2959 2969 172,070,400 -122.56(-3.96%)
Apr 17, 2009 3049 3102 3030 3092 214,573,100 +53.78(+1.77%)
Apr 16, 2009 3007 3054 2978 3038 148,508,000 +52.44(+1.76%)
Apr 15, 2009 2964 3003 2956 2986 124,585,500 -14.48(-0.48%)
Apr 14, 2009 2994 3028 2961 3000 176,221,600 +26.04(+0.88%)
Apr 13, 2009 2974 2974 2974 2974 0 +0.00(+0.00%)
Apr 10, 2009 2950 2991 2923 2974 0 +0.00(+0.00%)
Apr 09, 2009 2950 2991 2923 2974 159,916,800 +53.12(+1.82%)
Apr 08, 2009 2855 2937 2848 2921 141,834,800 +18.75(+0.65%)
Apr 07, 2009 2936 2950 2876 2902 148,174,900 -27.44(-0.94%)
Apr 06, 2009 2993 3018 2905 2930 195,486,100 -28.99(-0.98%)
Apr 03, 2009 2973 3019 2948 2959 192,130,200 -33.32(-1.11%)
Apr 02, 2009 2897 3001 2897 2992 253,032,700 +152.45(+5.37%)
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