(IX: FTSE)
6,807.75   +19.68 (+0.29%)
Daily Price  /  Updated: 10:45 AM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 5493 5620 5493 5571 0 -0.05(-0.00%)
Jun 29, 2012 5493 5620 5493 5571 0 +78.09(+1.42%)
Jun 28, 2012 5524 5534 5436 5493 0 -30.86(-0.56%)
Jun 27, 2012 5447 5525 5447 5524 0 +76.96(+1.41%)
Jun 26, 2012 5451 5476 5436 5447 0 -3.69(-0.07%)
Jun 25, 2012 5514 5514 5435 5451 0 -63.05(-1.14%)
Jun 24, 2012 5566 5566 5500 5514 0 +0.00(+0.00%)
Jun 23, 2012 5566 5566 5500 5514 0 +0.01(+0.00%)
Jun 22, 2012 5566 5566 5500 5514 0 -52.67(-0.95%)
Jun 21, 2012 5622 5622 5565 5566 0 -55.93(-0.99%)
Jun 20, 2012 5586 5624 5566 5622 0 +35.98(+0.64%)
Jun 19, 2012 5491 5603 5491 5586 0 +95.22(+1.73%)
Jun 18, 2012 5479 5555 5461 5491 0 +12.29(+0.22%)
Jun 16, 2012 5467 5523 5465 5479 0 -0.01(-0.00%)
Jun 15, 2012 5467 5523 5465 5479 0 +11.76(+0.22%)
Jun 14, 2012 5484 5484 5424 5467 0 -16.76(-0.31%)
Jun 13, 2012 5474 5508 5437 5484 0 +10.07(+0.18%)
Jun 12, 2012 5432 5479 5415 5474 0 +41.37(+0.76%)
Jun 11, 2012 5435 5536 5420 5432 0 -2.73(-0.05%)
Jun 10, 2012 5448 5448 5382 5435 0 +0.00(+0.00%)
Jun 09, 2012 5448 5448 5382 5435 0 +0.02(+0.00%)
Jun 08, 2012 5448 5448 5382 5435 0 -12.71(-0.23%)
Jun 07, 2012 5384 5495 5384 5448 0 +63.68(+1.18%)
Jun 06, 2012 5260 5388 5260 5384 0 +123.92(+2.36%)
Jun 05, 2012 5321 5354 5230 5260 0 +0.00(+0.00%)
Jun 04, 2012 5321 5354 5230 5260 0 -0.01(-0.00%)
Jun 03, 2012 5321 5354 5230 5260 0 +0.01(+0.00%)
Jun 01, 2012 5321 5354 5230 5260 0 -46.76(-0.88%)
May 31, 2012 5297 5352 5273 5307 0 +9.67(+0.18%)
May 30, 2012 5391 5391 5284 5297 0 -93.86(-1.74%)
May 29, 2012 5356 5405 5342 5391 0 +34.80(+0.65%)
May 28, 2012 5352 5414 5341 5356 0 +4.84(+0.09%)
May 27, 2012 5350 5385 5312 5352 0 +0.00(+0.00%)
May 26, 2012 5350 5385 5312 5352 0 -0.03(-0.00%)
May 25, 2012 5350 5385 5312 5352 0 +1.48(+0.03%)
May 24, 2012 5266 5372 5266 5350 0 +83.64(+1.59%)
May 23, 2012 5403 5404 5263 5266 0 -136.87(-2.53%)
May 22, 2012 5304 5409 5304 5403 0 +98.80(+1.86%)
May 21, 2012 5268 5324 5254 5304 0 +36.88(+0.70%)
May 20, 2012 5338 5338 5257 5268 0 +0.00(+0.00%)
May 19, 2012 5338 5338 5257 5268 0 -0.02(-0.00%)
May 18, 2012 5338 5338 5257 5268 0 -70.76(-1.33%)
May 17, 2012 5405 5413 5310 5338 0 -66.87(-1.24%)
May 16, 2012 5438 5448 5354 5405 0 -32.37(-0.60%)
May 15, 2012 5466 5508 5412 5438 0 -27.90(-0.51%)
May 14, 2012 5576 5576 5437 5466 0 -109.98(-1.97%)
May 13, 2012 5544 5586 5499 5576 0 +0.00(+0.00%)
May 12, 2012 5544 5586 5499 5576 0 -0.02(-0.00%)
May 11, 2012 5544 5586 5499 5576 0 +31.57(+0.57%)
May 10, 2012 5530 5566 5491 5544 0 +13.90(+0.25%)
May 09, 2012 5555 5572 5464 5530 0 -24.50(-0.44%)
May 08, 2012 5655 5668 5550 5555 0 -100.51(-1.78%)
May 07, 2012 5767 5767 5640 5655 0 +0.00(+0.00%)
May 06, 2012 5767 5767 5640 5655 0 +0.00(+0.00%)
May 05, 2012 5767 5767 5640 5655 0 +0.00(+0.00%)
May 04, 2012 5767 5767 5640 5655 0 -111.49(-1.93%)
May 03, 2012 5758 5801 5745 5767 0 +8.44(+0.15%)
May 02, 2012 5812 5820 5737 5758 0 -54.12(-0.93%)
May 01, 2012 5738 5819 5732 5812 0 +74.45(+1.30%)
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%)
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