(IX: FTSE)
6,730.11   -43.33 (-0.64%)
Daily Price  /  Updated: 5:54 AM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 5694 5696 5635 5635 0 -58.35(-1.02%)
Jul 30, 2012 5627 5706 5626 5694 0 +66.42(+1.18%)
Jul 29, 2012 5573 5631 5551 5627 0 +0.00(+0.00%)
Jul 28, 2012 5573 5631 5551 5627 0 +0.00(+0.00%)
Jul 27, 2012 5573 5631 5551 5627 0 +54.05(+0.97%)
Jul 26, 2012 5498 5595 5478 5573 0 +74.84(+1.36%)
Jul 25, 2012 5499 5526 5478 5498 0 -0.91(-0.02%)
Jul 24, 2012 5534 5557 5487 5499 0 -34.64(-0.63%)
Jul 23, 2012 5652 5652 5511 5534 0 -117.90(-2.09%)
Jul 22, 2012 5714 5714 5645 5652 0 +0.00(+0.00%)
Jul 21, 2012 5714 5714 5645 5652 0 +0.00(+0.00%)
Jul 20, 2012 5714 5714 5645 5652 0 -56.87(-1.00%)
Jul 19, 2012 5686 5719 5686 5709 0 +28.63(+0.50%)
Jul 18, 2012 5629 5688 5625 5680 0 +54.13(+0.96%)
Jul 17, 2012 5662 5676 5621 5626 0 -42.54(-0.75%)
Jul 16, 2012 5666 5671 5641 5668 0 +2.32(+0.04%)
Jul 15, 2012 5608 5676 5608 5666 0 +0.00(+0.00%)
Jul 14, 2012 5608 5676 5608 5666 0 +6.86(+0.12%)
Jul 13, 2012 5608 5676 5608 5659 0 +47.13(+0.84%)
Jul 12, 2012 5664 5664 5589 5612 0 -51.64(-0.91%)
Jul 11, 2012 5664 5675 5626 5664 0 -9.65(-0.17%)
Jul 10, 2012 5627 5689 5622 5673 0 +42.87(+0.76%)
Jul 09, 2012 5663 5670 5611 5631 0 -32.07(-0.57%)
Jul 08, 2012 5693 5695 5648 5663 0 +0.00(+0.00%)
Jul 07, 2012 5693 5695 5648 5663 0 +1.42(+0.03%)
Jul 06, 2012 5693 5695 5647 5661 0 -32.19(-0.57%)
Jul 05, 2012 5684 5727 5662 5693 0 +18.85(+0.33%)
Jul 04, 2012 5688 5700 5670 5675 0 -11.37(-0.20%)
Jul 03, 2012 5641 5686 5636 5686 0 +55.81(+0.99%)
Jul 02, 2012 5590 5635 5582 5630 0 +58.98(+1.06%)
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%)
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