Paris CAC 40 (IX: PARI)
4,523.08   -130.71 (-2.81%)
Daily Price  /  Updated: 7:05 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2013 3768 3775 3724 3739 0 +0.00(+0.00%)
Jun 29, 2013 3768 3775 3724 3739 0 +0.00(+0.00%)
Jun 28, 2013 3767 3775 3724 3739 118,744,800 -23.28(-0.62%)
Jun 27, 2013 3722 3781 3704 3762 97,420,600 +36.15(+0.97%)
Jun 26, 2013 3655 3731 3638 3726 109,058,400 +76.22(+2.09%)
Jun 25, 2013 3643 3656 3619 3650 105,236,600 +54.19(+1.51%)
Jun 24, 2013 3653 3668 3575 3596 133,725,200 -62.41(-1.71%)
Jun 23, 2013 3721 3744 3658 3658 0 +0.00(+0.00%)
Jun 21, 2013 3719 3744 3658 3658 170,441,400 -40.89(-1.11%)
Jun 20, 2013 3778 3783 3696 3699 143,397,400 -140.41(-3.66%)
Jun 19, 2013 3866 3868 3824 3839 84,862,200 -21.21(-0.55%)
Jun 18, 2013 3849 3871 3837 3861 75,693,000 -3.11(-0.08%)
Jun 17, 2013 3815 3883 3815 3864 88,895,600 +58.50(+1.54%)
Jun 16, 2013 3823 3831 3794 3805 0 +0.00(+0.00%)
Jun 15, 2013 3823 3831 3794 3805 0 +0.00(+0.00%)
Jun 14, 2013 3823 3831 3794 3805 77,729,800 +7.18(+0.19%)
Jun 13, 2013 3748 3804 3732 3798 104,036,400 +4.28(+0.11%)
Jun 12, 2013 3805 3835 3792 3794 82,900,600 -16.86(-0.44%)
Jun 11, 2013 3847 3849 3780 3811 106,952,600 -53.80(-1.39%)
Jun 10, 2013 3864 3885 3854 3864 67,885,400 -8.23(-0.21%)
Jun 09, 2013 3824 3890 3801 3873 0 +0.00(+0.00%)
Jun 08, 2013 3824 3890 3801 3873 0 +0.00(+0.00%)
Jun 07, 2013 3821 3890 3801 3873 102,233,400 +58.31(+1.53%)
Jun 06, 2013 3861 3878 3814 3814 92,674,800 -38.16(-0.99%)
Jun 05, 2013 3904 3916 3852 3852 98,550,400 -73.39(-1.87%)
Jun 04, 2013 3950 3962 3920 3926 75,275,800 +5.16(+0.13%)
Jun 03, 2013 3930 3980 3889 3921 93,646,600 -27.92(-0.71%)
Jun 02, 2013 3995 3995 3938 3949 0 +0.00(+0.00%)
May 31, 2013 3992 3996 3938 3949 133,511,800 -47.72(-1.19%)
May 30, 2013 3964 4019 3964 3996 84,607,200 +22.19(+0.56%)
May 29, 2013 4025 4029 3970 3974 91,563,600 -76.44(-1.89%)
May 28, 2013 4006 4072 4004 4051 99,488,800 +55.40(+1.39%)
May 27, 2013 3979 3998 3976 3995 39,186,400 +38.37(+0.97%)
May 26, 2013 3981 3997 3942 3957 0 +0.00(+0.00%)
May 24, 2013 3982 3997 3942 3957 60,558,800 -10.36(-0.26%)
May 23, 2013 3956 3984 3940 3967 127,183,600 -83.96(-2.07%)
May 22, 2013 4036 4059 4009 4051 92,980,000 +14.93(+0.37%)
May 21, 2013 4010 4036 3991 4036 87,155,000 +13.33(+0.33%)
May 20, 2013 4006 4023 3993 4023 61,728,800 +21.58(+0.54%)
May 19, 2013 3970 4019 3962 4001 0 +0.00(+0.00%)
May 17, 2013 3968 4019 3962 4001 148,916,000 +22.20(+0.56%)
May 16, 2013 3968 3984 3958 3979 93,967,400 -3.16(-0.08%)
May 15, 2013 3959 3983 3951 3982 93,773,200 +16.17(+0.41%)
May 14, 2013 3950 3966 3922 3966 89,435,600 +20.86(+0.53%)
May 13, 2013 3948 3962 3933 3945 75,023,600 -8.63(-0.22%)
May 12, 2013 3932 3972 3930 3954 0 +0.00(+0.00%)
May 10, 2013 3932 3972 3930 3954 94,890,400 +25.25(+0.64%)
May 09, 2013 3927 3942 3909 3929 64,145,400 -27.70(-0.70%)
May 08, 2013 3924 3957 3919 3956 85,164,600 +34.96(+0.89%)
May 07, 2013 3915 3941 3905 3921 105,486,400 +14.28(+0.37%)
May 06, 2013 3909 3916 3898 3907 47,146,400 -5.91(-0.15%)
May 05, 2013 3870 3915 3848 3913 0 +0.00(+0.00%)
May 03, 2013 3874 3915 3848 3913 109,438,000 +54.19(+1.40%)
May 02, 2013 3829 3889 3819 3859 118,408,600 +2.01(+0.05%)
May 01, 2013 3883 3886 3843 3857 0 +0.00(+0.00%)
Apr 30, 2013 3883 3886 3843 3857 101,008,600 -11.93(-0.31%)
Apr 29, 2013 3829 3870 3828 3869 86,171,400 +58.63(+1.54%)
Apr 28, 2013 3827 3828 3788 3810 0 +0.00(+0.00%)
Apr 27, 2013 3827 3828 3788 3810 0 +0.00(+0.00%)
Apr 26, 2013 3822 3828 3788 3810 92,558,000 -30.42(-0.79%)
Apr 25, 2013 3835 3854 3826 3840 98,405,200 -2.47(-0.06%)
Apr 24, 2013 3786 3849 3783 3843 141,670,400 +59.89(+1.58%)
Apr 23, 2013 3656 3783 3655 3783 151,079,000 +130.92(+3.58%)
Apr 22, 2013 3673 3682 3632 3652 88,581,400 +0.17(+0.00%)
Apr 19, 2013 3633 3658 3614 3652 121,170,000 +52.60(+1.46%)
Apr 18, 2013 3617 3637 3584 3599 132,881,000 +0.13(+0.00%)
Apr 17, 2013 3707 3711 3591 3599 156,357,600 -86.56(-2.35%)
Apr 16, 2013 3695 3722 3676 3686 107,304,000 -24.69(-0.67%)
Apr 15, 2013 3729 3748 3685 3710 103,653,000 -18.82(-0.50%)
Apr 14, 2013 3767 3774 3718 3729 0 +0.00(+0.00%)
Apr 12, 2013 3766 3774 3718 3729 100,063,800 -46.36(-1.23%)
Apr 11, 2013 3740 3789 3737 3776 101,183,000 +31.95(+0.85%)
Apr 10, 2013 3685 3750 3685 3744 125,566,400 +72.99(+1.99%)
Apr 09, 2013 3688 3702 3656 3671 97,491,000 +3.94(+0.11%)
Apr 08, 2013 3677 3694 3663 3667 79,621,800 +3.30(+0.09%)
Apr 06, 2013 3727 3736 3639 3663 0 +0.00(+0.00%)
Apr 05, 2013 3728 3736 3639 3663 127,796,600 -62.68(-1.68%)
Apr 04, 2013 3768 3795 3719 3726 124,703,400 -28.80(-0.77%)
Apr 03, 2013 3790 3806 3753 3755 113,307,000 -50.41(-1.32%)
Apr 02, 2013 3730 3810 3729 3805 129,183,200 +73.95(+1.98%)
Apr 01, 2013 3711 3751 3695 3731 0 +0.00(+0.00%)
Mar 29, 2013 3711 3751 3695 3731 0 +0.00(+0.00%)
Mar 28, 2013 3711 3751 3695 3731 109,480,800 +19.78(+0.53%)
Mar 27, 2013 3763 3766 3669 3712 140,480,800 -37.00(-0.99%)
Mar 26, 2013 3735 3765 3732 3749 108,932,200 +20.66(+0.55%)
Mar 25, 2013 3824 3837 3719 3728 131,724,200 -42.31(-1.12%)
Mar 24, 2013 3766 3791 3750 3770 0 +0.00(+0.00%)
Mar 22, 2013 3766 3791 3750 3770 95,914,400 -4.56(-0.12%)
Mar 21, 2013 3821 3823 3757 3775 103,805,600 -54.71(-1.43%)
Mar 20, 2013 3798 3835 3786 3830 105,949,800 +53.81(+1.43%)
Mar 19, 2013 3813 3819 3764 3776 126,794,800 -49.72(-1.30%)
Mar 18, 2013 3768 3832 3761 3825 122,589,000 -18.56(-0.48%)
Mar 15, 2013 3867 3869 3830 3844 198,658,000 -27.55(-0.71%)
Mar 14, 2013 3855 3872 3850 3872 119,993,400 +35.54(+0.93%)
Mar 13, 2013 3834 3840 3818 3836 83,695,200 -3.93(-0.10%)
Mar 12, 2013 3824 3855 3823 3840 84,350,200 +3.70(+0.10%)
Mar 11, 2013 3831 3838 3818 3836 73,777,000 -3.88(-0.10%)
Mar 10, 2013 3816 3850 3813 3840 0 +0.00(+0.00%)
Mar 09, 2013 3814 3850 3813 3840 110,423,000 +46.37(+1.22%)
Mar 08, 2013 3783 3802 3780 3794 88,515,400 +20.02(+0.53%)
Mar 07, 2013 3792 3809 3770 3774 90,551,200 -13.43(-0.35%)
Mar 06, 2013 3738 3793 3737 3787 112,332,600 +77.43(+2.09%)
Mar 05, 2013 3681 3724 3673 3710 98,922,400 +0.00(+0.00%)
Mar 04, 2013 3680 3724 3673 3710 0 +9.85(+0.27%)
Mar 03, 2013 3713 3732 3661 3700 0 +0.00(+0.00%)
Mar 02, 2013 3712 3732 3661 3700 106,514,200 -23.09(-0.62%)
Mar 01, 2013 3712 3728 3685 3723 124,268,000 +31.51(+0.85%)
Feb 28, 2013 3642 3693 3619 3691 125,396,600 +69.57(+1.92%)
Feb 27, 2013 3610 3668 3601 3622 162,457,200 -99.41(-2.67%)
Feb 26, 2013 3721 3788 3705 3721 133,442,600 +15.05(+0.41%)
Feb 24, 2013 3647 3707 3645 3706 0 +0.00(+0.00%)
Feb 23, 2013 3646 3707 3645 3706 107,975,400 +81.48(+2.25%)
Feb 22, 2013 3687 3688 3623 3625 142,011,800 -85.08(-2.29%)
Feb 21, 2013 3734 3744 3702 3710 119,456,600 -25.94(-0.69%)
Feb 20, 2013 3662 3740 3661 3736 100,742,000 +68.78(+1.88%)
Feb 19, 2013 3656 3669 3641 3667 65,821,000 +0.00(+0.00%)
Feb 18, 2013 3656 3669 3641 3667 0 +6.67(+0.18%)
Feb 17, 2013 3665 3695 3659 3660 0 +0.00(+0.00%)
Feb 16, 2013 3666 3695 3659 3660 103,652,600 -9.23(-0.25%)
Feb 15, 2013 3692 3710 3658 3670 112,155,000 -28.93(-0.78%)
Feb 14, 2013 3692 3709 3673 3699 89,567,200 +11.95(+0.32%)
Feb 13, 2013 3645 3687 3640 3687 88,558,400 +36.00(+0.99%)
Feb 12, 2013 3660 3676 3635 3651 69,192,400 +0.00(+0.00%)
Feb 11, 2013 3659 3676 3635 3651 0 +1.08(+0.03%)
Feb 09, 2013 3615 3654 3608 3650 98,615,600 +48.45(+1.35%)
Feb 08, 2013 3639 3660 3601 3601 102,633,000 -41.85(-1.15%)
Feb 07, 2013 3695 3707 3624 3643 130,229,600 -51.80(-1.40%)
Feb 06, 2013 3654 3711 3654 3695 90,120,000 +34.79(+0.95%)
Feb 05, 2013 3778 3778 3660 3660 126,058,600 +0.00(+0.00%)
Feb 04, 2013 3778 3778 3660 3660 0 -113.62(-3.01%)
Feb 03, 2013 3735 3786 3732 3774 0 +0.00(+0.00%)
Feb 02, 2013 3735 3786 3732 3774 108,402,400 +40.93(+1.10%)
Feb 01, 2013 3755 3761 3726 3733 121,568,600 -32.92(-0.87%)
Jan 31, 2013 3787 3793 3759 3766 96,926,400 -20.30(-0.54%)
Jan 30, 2013 3780 3790 3763 3786 84,269,800 +4.93(+0.13%)
Jan 29, 2013 3785 3789 3771 3781 83,043,200 +0.00(+0.00%)
Jan 28, 2013 3785 3789 3771 3781 0 +2.73(+0.07%)
Jan 27, 2013 3745 3783 3745 3778 0 +0.00(+0.00%)
Jan 26, 2013 3746 3783 3745 3778 100,132,000 +25.99(+0.69%)
Jan 25, 2013 3723 3752 3712 3752 79,562,200 +26.00(+0.70%)
Jan 24, 2013 3743 3752 3714 3726 96,342,200 -14.84(-0.40%)
Jan 23, 2013 3759 3763 3725 3741 98,266,200 -22.02(-0.59%)
Jan 22, 2013 3748 3763 3739 3763 57,381,200 +0.00(+0.00%)
Jan 21, 2013 3748 3763 3739 3763 0 +21.45(+0.57%)
Jan 20, 2013 3758 3761 3736 3742 0 +0.00(+0.00%)
Jan 19, 2013 3758 3761 3736 3742 100,071,000 -2.53(-0.07%)
Jan 18, 2013 3709 3754 3705 3744 97,595,600 +35.62(+0.96%)
Jan 17, 2013 3694 3715 3681 3708 90,940,200 +11.14(+0.30%)
Jan 16, 2013 3697 3718 3689 3697 103,642,200 -10.90(-0.29%)
Jan 15, 2013 3722 3730 3704 3708 29,746,400 +0.00(+0.00%)
Jan 14, 2013 3722 3730 3704 3708 0 +2.23(+0.06%)
Jan 13, 2013 3706 3714 3684 3706 0 +0.00(+0.00%)
Jan 12, 2013 3709 3714 3684 3706 83,582,800 +2.90(+0.08%)
Jan 11, 2013 3716 3727 3694 3703 140,769,400 -14.33(-0.39%)
Jan 10, 2013 3722 3730 3704 3717 130,148,400 +11.57(+0.31%)
Jan 09, 2013 3694 3731 3693 3706 90,902,400 +1.24(+0.03%)
Jan 08, 2013 3731 3733 3697 3705 82,577,200 +0.00(+0.00%)
Jan 07, 2013 3732 3733 3697 3705 0 -25.38(-0.68%)
Jan 06, 2013 3713 3731 3697 3730 0 +0.00(+0.00%)
Jan 05, 2013 3713 3731 3697 3730 64,316,800 +8.85(+0.24%)
Jan 04, 2013 3724 3727 3704 3721 58,745,000 -12.76(-0.34%)
Jan 03, 2013 3703 3734 3693 3734 90,342,600 +0.00(+0.00%)
Jan 02, 2013 3704 3734 3693 3734 0 +92.86(+2.55%)
Jan 01, 2013 3600 3657 3599 3641 23,836,800 +0.00(+0.00%)
Dec 31, 2012 3599 3657 3599 3641 0 +20.82(+0.58%)
Dec 30, 2012 3678 3680 3619 3620 0 +0.00(+0.00%)
Dec 29, 2012 3677 3680 3619 3620 49,791,000 -54.01(-1.47%)
Dec 28, 2012 3652 3684 3652 3674 55,635,000 +0.00(+0.00%)
Dec 27, 2012 3654 3684 3654 3674 0 +21.65(+0.59%)
Dec 26, 2012 3663 3671 3650 3653 0 +0.00(+0.00%)
Dec 25, 2012 3663 3671 3650 3653 20,914,200 +0.00(+0.00%)
Dec 24, 2012 3663 3671 3650 3653 0 -8.79(-0.24%)
Dec 23, 2012 3649 3667 3638 3661 0 +0.00(+0.00%)
Dec 22, 2012 3650 3667 3638 3661 274,258,800 -5.33(-0.15%)
Dec 21, 2012 3652 3675 3652 3667 156,365,400 +2.14(+0.06%)
Dec 20, 2012 3662 3670 3650 3665 155,859,400 +15.96(+0.44%)
Dec 19, 2012 3650 3656 3632 3649 189,095,600 +10.53(+0.29%)
Dec 18, 2012 3633 3640 3611 3638 136,648,200 +0.00(+0.00%)
Dec 17, 2012 3633 3640 3611 3638 0 -5.18(-0.14%)
Dec 16, 2012 3643 3653 3632 3643 0 +0.00(+0.00%)
Dec 15, 2012 3644 3653 3632 3643 182,944,400 +0.15(+0.00%)
Dec 14, 2012 3654 3659 3633 3643 105,850,400 -3.53(-0.10%)
Dec 13, 2012 3646 3652 3636 3647 101,235,800 +0.51(+0.01%)
Dec 12, 2012 3619 3649 3609 3646 116,762,600 +34.05(+0.94%)
Dec 11, 2012 3587 3614 3576 3612 106,222,200 +0.00(+0.00%)
Dec 10, 2012 3587 3614 3576 3612 0 +6.49(+0.18%)
Dec 09, 2012 3607 3622 3590 3606 0 +0.00(+0.00%)
Dec 08, 2012 3607 3622 3590 3606 120,629,200 +3.96(+0.11%)
Dec 07, 2012 3598 3621 3585 3602 157,769,800 +11.15(+0.31%)
Dec 06, 2012 3602 3607 3575 3590 126,952,800 +10.02(+0.28%)
Dec 05, 2012 3563 3597 3563 3580 148,535,400 +13.89(+0.39%)
Dec 04, 2012 3568 3603 3563 3567 122,978,400 +9.31(+0.26%)
Dec 01, 2012 3568 3585 3557 3557 261,395,000 -11.60(-0.33%)
Nov 30, 2012 3537 3569 3533 3569 136,953,400 +53.69(+1.53%)
Nov 29, 2012 3490 3520 3479 3515 111,925,800 +13.06(+0.37%)
Nov 28, 2012 3521 3531 3491 3502 118,886,400 +1.19(+0.03%)
Nov 27, 2012 3514 3522 3494 3501 107,463,200 +0.00(+0.00%)
Nov 26, 2012 3515 3522 3494 3501 0 -27.86(-0.79%)
Nov 25, 2012 3504 3529 3482 3529 0 +0.00(+0.00%)
Nov 24, 2012 3505 3529 3482 3529 187,965,800 +30.58(+0.87%)
Nov 23, 2012 3489 3500 3481 3498 125,237,600 +20.86(+0.60%)
Nov 22, 2012 3454 3484 3445 3477 106,637,800 +15.30(+0.44%)
Nov 21, 2012 3425 3464 3416 3462 108,347,200 +22.48(+0.65%)
Nov 20, 2012 3375 3444 3370 3440 124,613,000 +0.00(+0.00%)
Nov 19, 2012 3376 3444 3370 3440 0 +98.06(+2.93%)
Nov 18, 2012 3379 3393 3342 3342 0 +0.00(+0.00%)
Nov 17, 2012 3380 3393 3342 3342 164,486,000 -40.88(-1.21%)
Nov 16, 2012 3379 3401 3374 3382 137,885,400 -17.62(-0.52%)
Nov 15, 2012 3425 3436 3395 3400 142,418,200 -30.58(-0.89%)
Nov 14, 2012 3392 3434 3374 3431 134,343,200 +18.95(+0.56%)
Nov 13, 2012 3425 3428 3404 3412 105,320,800 +0.00(+0.00%)
Nov 12, 2012 3425 3428 3404 3412 0 -11.92(-0.35%)
Nov 11, 2012 3412 3433 3374 3424 0 +0.00(+0.00%)
Nov 10, 2012 3411 3433 3374 3424 196,468,200 +15.89(+0.47%)
Nov 09, 2012 3434 3441 3400 3408 194,507,600 -1.91(-0.06%)
Nov 08, 2012 3513 3516 3410 3410 186,738,000 -69.07(-1.99%)
Nov 07, 2012 3456 3480 3447 3479 100,138,600 +30.16(+0.87%)
Nov 06, 2012 3470 3474 3448 3448 103,696,800 +0.00(+0.00%)
Nov 05, 2012 3469 3474 3448 3448 0 -43.96(-1.26%)
Nov 03, 2012 3471 3503 3458 3492 0 +0.00(+0.00%)
Nov 02, 2012 3481 3503 3458 3492 164,708,800 +17.06(+0.49%)
Nov 01, 2012 3420 3484 3414 3475 112,130,000 +46.13(+1.35%)
Oct 31, 2012 3459 3485 3429 3429 118,320,800 -30.17(-0.87%)
Oct 30, 2012 3415 3462 3415 3459 79,154,400 +50.55(+1.48%)
Oct 29, 2012 3419 3421 3395 3409 101,421,800 -26.20(-0.76%)
Oct 27, 2012 3386 3447 3382 3435 0 +0.00(+0.00%)
Oct 26, 2012 3385 3447 3382 3435 141,176,000 +23.56(+0.69%)
Oct 25, 2012 3428 3457 3409 3412 132,274,000 -14.96(-0.44%)
Oct 24, 2012 3422 3434 3389 3426 123,443,600 +19.99(+0.59%)
Oct 23, 2012 3486 3492 3391 3406 161,423,000 -76.75(-2.20%)
Oct 22, 2012 3498 3519 3476 3483 134,746,600 -21.31(-0.61%)
Oct 20, 2012 3528 3538 3497 3505 0 +0.00(+0.00%)
Oct 19, 2012 3528 3538 3497 3505 219,409,800 -30.62(-0.87%)
Oct 18, 2012 3528 3543 3508 3535 184,827,000 +7.68(+0.22%)
Oct 17, 2012 3504 3531 3494 3528 229,314,400 +26.56(+0.76%)
Oct 16, 2012 3444 3501 3429 3501 163,753,600 +80.66(+2.36%)
Oct 15, 2012 3388 3440 3388 3420 125,729,400 +31.20(+0.92%)
Oct 14, 2012 3401 3419 3389 3389 0 +0.00(+0.00%)
Oct 13, 2012 3401 3419 3389 3389 0 +0.00(+0.00%)
Oct 12, 2012 3401 3419 3389 3389 173,790,200 -24.64(-0.72%)
Oct 11, 2012 3353 3424 3351 3414 141,013,400 +47.85(+1.42%)
Oct 10, 2012 3371 3387 3366 3366 140,022,200 -16.91(-0.50%)
Oct 09, 2012 3420 3427 3378 3383 185,969,000 -23.75(-0.70%)
Oct 08, 2012 3429 3430 3405 3407 123,548,600 -50.51(-1.46%)
Oct 06, 2012 3415 3462 3411 3457 0 +0.00(+0.00%)
Oct 05, 2012 3410 3462 3410 3457 143,091,000 +55.84(+1.64%)
Oct 04, 2012 3422 3432 3387 3401 111,079,600 -4.82(-0.14%)
Oct 03, 2012 3397 3421 3388 3406 118,791,200 -8.21(-0.24%)
Oct 02, 2012 3411 3451 3392 3414 137,533,200 -20.75(-0.60%)
Oct 01, 2012 3348 3439 3348 3435 161,579,200 +80.16(+2.39%)
Sep 30, 2012 3455 3460 3355 3355 0 +0.00(+0.00%)
Sep 29, 2012 3455 3460 3355 3355 0 +0.00(+0.00%)
Sep 28, 2012 3457 3460 3355 3355 157,124,800 -84.50(-2.46%)
Sep 27, 2012 3437 3447 3421 3439 114,155,800 +24.48(+0.72%)
Sep 26, 2012 3472 3473 3415 3415 163,388,200 -98.97(-2.82%)
Sep 25, 2012 3490 3520 3474 3514 122,937,000 +16.59(+0.47%)
Sep 24, 2012 3501 3514 3484 3497 106,334,400 -33.50(-0.95%)
Sep 23, 2012 3529 3541 3505 3531 0 +0.00(+0.00%)
Sep 22, 2012 3529 3541 3505 3531 0 +0.00(+0.00%)
Sep 21, 2012 3528 3541 3505 3531 234,806,800 +20.80(+0.59%)
Sep 20, 2012 3501 3521 3486 3510 137,676,200 -21.90(-0.62%)
Sep 19, 2012 3529 3540 3504 3532 155,636,400 +19.13(+0.54%)
Sep 18, 2012 3534 3538 3500 3513 167,406,800 -41.00(-1.15%)
Sep 17, 2012 3559 3574 3553 3554 142,076,400 -27.89(-0.78%)
Sep 16, 2012 3571 3588 3556 3582 0 +0.00(+0.00%)
Sep 15, 2012 3571 3588 3556 3582 0 +0.00(+0.00%)
Sep 14, 2012 3573 3588 3556 3582 230,404,600 +79.49(+2.27%)
Sep 13, 2012 3541 3541 3494 3502 155,258,400 -41.70(-1.18%)
Sep 12, 2012 3546 3575 3526 3544 212,529,600 +6.49(+0.18%)
Sep 11, 2012 3492 3537 3477 3537 144,834,400 +31.25(+0.89%)
Sep 10, 2012 3514 3528 3503 3506 139,082,000 -13.00(-0.37%)
Sep 08, 2012 3519 3562 3515 3519 0 +0.00(+0.00%)
Sep 07, 2012 3520 3562 3515 3519 242,138,600 +9.17(+0.26%)
Sep 06, 2012 3413 3510 3412 3510 214,895,200 +104.09(+3.06%)
Sep 05, 2012 3399 3426 3373 3406 137,866,600 +6.75(+0.20%)
Sep 04, 2012 3459 3459 3398 3399 90,892,600 -54.67(-1.58%)
Sep 03, 2012 3402 3454 3394 3454 77,359,400 +40.64(+1.19%)
Sep 02, 2012 3377 3434 3372 3413 0 +0.00(+0.00%)
Sep 01, 2012 3377 3434 3372 3413 0 +0.00(+0.00%)
Aug 31, 2012 3378 3434 3372 3413 159,808,000 +33.96(+1.00%)
Aug 30, 2012 3405 3414 3372 3379 121,919,400 -34.78(-1.02%)
Aug 29, 2012 3427 3434 3403 3414 98,265,400 -17.66(-0.51%)
Aug 28, 2012 3440 3456 3421 3432 85,575,000 -31.28(-0.90%)
Aug 27, 2012 3423 3463 3415 3463 79,701,800 +29.62(+0.86%)
Aug 26, 2012 3433 3442 3397 3433 0 +0.00(+0.00%)
Aug 25, 2012 3433 3442 3397 3433 0 +0.00(+0.00%)
Aug 24, 2012 3432 3442 3397 3433 107,574,600 +0.65(+0.02%)
Aug 23, 2012 3486 3496 3415 3433 112,876,400 -29.09(-0.84%)
Aug 22, 2012 3485 3501 3462 3462 99,352,000 -51.63(-1.47%)
Aug 21, 2012 3492 3524 3492 3513 107,936,200 +32.70(+0.94%)
Aug 20, 2012 3484 3506 3459 3481 114,608,000 -7.80(-0.22%)
Aug 19, 2012 3493 3502 3475 3488 0 +0.00(+0.00%)
Aug 18, 2012 3493 3502 3475 3488 0 +0.00(+0.00%)
Aug 17, 2012 3492 3502 3475 3488 144,554,400 +7.89(+0.23%)
Aug 16, 2012 3460 3480 3438 3480 109,118,400 +31.29(+0.91%)
Aug 15, 2012 3436 3463 3424 3449 61,739,600 -1.07(-0.03%)
Aug 14, 2012 3444 3459 3432 3450 90,552,800 +23.86(+0.70%)
Aug 13, 2012 3430 3454 3411 3426 88,928,400 -9.21(-0.27%)
Aug 12, 2012 3437 3442 3414 3436 0 +0.00(+0.00%)
Aug 11, 2012 3437 3442 3414 3436 0 +0.00(+0.00%)
Aug 10, 2012 3438 3442 3414 3436 114,694,000 -21.09(-0.61%)
Aug 09, 2012 3454 3464 3422 3457 121,509,600 +18.45(+0.54%)
Aug 08, 2012 3439 3452 3421 3438 131,818,400 -15.02(-0.43%)
Aug 07, 2012 3400 3453 3399 3453 171,331,800 +51.72(+1.52%)
Aug 06, 2012 3365 3416 3358 3402 143,402,200 +27.37(+0.81%)
Aug 05, 2012 3246 3374 3238 3374 0 +0.00(+0.00%)
Aug 04, 2012 3246 3374 3238 3374 0 +0.00(+0.00%)
Aug 03, 2012 3245 3374 3238 3374 178,642,800 +141.73(+4.38%)
Aug 02, 2012 3316 3375 3232 3232 264,425,000 -89.10(-2.68%)
Aug 01, 2012 3299 3328 3297 3322 133,694,800 +29.90(+0.91%)
Jul 31, 2012 3319 3335 3292 3292 166,607,200 -29.05(-0.87%)
Jul 30, 2012 3299 3331 3289 3321 176,840,200 +40.52(+1.24%)
Jul 29, 2012 3220 3280 3194 3280 0 +0.00(+0.00%)
Jul 28, 2012 3220 3280 3194 3280 0 +0.00(+0.00%)
Jul 27, 2012 3225 3280 3194 3280 221,471,800 +73.07(+2.28%)
Jul 26, 2012 3095 3207 3072 3207 271,658,800 +125.38(+4.07%)
Jul 25, 2012 3067 3113 3065 3082 152,737,000 +7.06(+0.23%)
Jul 24, 2012 3114 3120 3075 3075 152,292,600 -26.85(-0.87%)
Jul 23, 2012 3160 3163 3087 3102 204,753,200 -92.36(-2.89%)
Jul 22, 2012 3256 3262 3193 3194 0 +0.00(+0.00%)
Jul 21, 2012 3256 3262 3193 3194 0 +0.00(+0.00%)
Jul 20, 2012 3259 3262 3193 3194 219,491,400 -69.75(-2.14%)
Jul 19, 2012 3247 3268 3238 3264 210,156,600 +28.24(+0.87%)
Jul 18, 2012 3195 3235 3192 3235 168,883,200 +58.43(+1.84%)
Jul 17, 2012 3187 3203 3167 3177 237,617,000 -2.93(-0.09%)
Jul 16, 2012 3176 3183 3156 3180 121,651,800 -0.91(-0.03%)
Jul 15, 2012 3148 3181 3137 3181 0 +0.00(+0.00%)
Jul 14, 2012 3148 3181 3137 3181 0 +0.00(+0.00%)
Jul 13, 2012 3148 3181 3137 3181 150,635,200 +45.63(+1.46%)
Jul 12, 2012 3144 3159 3118 3135 150,126,800 -22.07(-0.70%)
Jul 11, 2012 3155 3177 3145 3157 125,155,800 -18.16(-0.57%)
Jul 10, 2012 3167 3205 3152 3175 141,532,600 +18.61(+0.59%)
Jul 09, 2012 3167 3176 3139 3157 128,499,200 -11.99(-0.38%)
Jul 08, 2012 3214 3227 3169 3169 0 +0.00(+0.00%)
Jul 07, 2012 3214 3227 3169 3169 0 +0.00(+0.00%)
Jul 06, 2012 3214 3227 3169 3169 159,133,600 -60.57(-1.88%)
Jul 05, 2012 3263 3289 3210 3229 176,320,200 -38.39(-1.17%)
Jul 04, 2012 3264 3268 3245 3268 101,865,600 -3.45(-0.11%)
Jul 03, 2012 3244 3271 3242 3271 148,291,200 +31.00(+0.96%)
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