Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nikkei 225 Index
(IX:
N225
)
38,720.47
-156.24 (-0.40%)
Daily Price
Updated: 2:59 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2013
13384
13724
13355
13677
0
+0.00(+0.00%)
Jun 29, 2013
13384
13724
13355
13677
0
+0.00(+0.00%)
Jun 28, 2013
13384
13724
13355
13677
234,400
+463.80(+3.51%)
Jun 27, 2013
12969
13214
12874
13214
182,400
+379.50(+2.96%)
Jun 26, 2013
13153
13190
12826
12834
173,400
-135.30(-1.04%)
Jun 25, 2013
13082
13235
12758
12969
199,200
-93.50(-0.72%)
Jun 24, 2013
13418
13426
13026
13063
162,600
-167.30(-1.26%)
Jun 23, 2013
12788
13330
12703
13230
0
+0.00(+0.00%)
Jun 21, 2013
12788
13330
12703
13230
241,000
+215.50(+1.66%)
Jun 20, 2013
13102
13191
12966
13015
200,600
-230.60(-1.74%)
Jun 19, 2013
13233
13297
13108
13245
202,000
+237.90(+1.83%)
Jun 18, 2013
13015
13140
12919
13007
158,800
-25.80(-0.20%)
Jun 17, 2013
12584
13033
12550
13033
171,800
+346.60(+2.73%)
Jun 16, 2013
12669
12901
12629
12686
0
+0.00(+0.00%)
Jun 15, 2013
12669
12901
12629
12686
0
+0.00(+0.00%)
Jun 14, 2013
12669
12901
12629
12686
278,200
+241.10(+1.94%)
Jun 13, 2013
13038
13050
12416
12445
240,800
-843.90(-6.35%)
Jun 12, 2013
13088
13333
12994
13289
205,600
-28.30(-0.21%)
Jun 11, 2013
13505
13584
13296
13318
260,200
-196.60(-1.45%)
Jun 10, 2013
13142
13514
13141
13514
241,400
+636.70(+4.94%)
Jun 09, 2013
12706
13106
12548
12878
0
+0.00(+0.00%)
Jun 08, 2013
12706
13106
12548
12878
0
+0.00(+0.00%)
Jun 07, 2013
12706
13106
12548
12878
324,400
-26.50(-0.21%)
Jun 06, 2013
12925
13238
12862
12904
314,000
-110.90(-0.85%)
Jun 05, 2013
13567
13711
13011
13015
303,800
-518.90(-3.83%)
Jun 04, 2013
13187
13610
13061
13534
378,200
+272.00(+2.05%)
Jun 03, 2013
13551
13563
13262
13262
282,200
-512.70(-3.72%)
Jun 02, 2013
13804
13917
13681
13774
0
+0.00(+0.00%)
May 31, 2013
13804
13917
13681
13774
280,600
+185.50(+1.37%)
May 30, 2013
14073
14098
13556
13589
321,600
-737.50(-5.15%)
May 29, 2013
14492
14512
14244
14326
297,000
+14.50(+0.10%)
May 28, 2013
13944
14400
13944
14312
336,200
+169.30(+1.20%)
May 27, 2013
14374
14381
14027
14143
307,400
-469.80(-3.22%)
May 26, 2013
14732
15008
13982
14612
0
+0.00(+0.00%)
May 24, 2013
14732
15008
13982
14612
461,200
+128.50(+0.89%)
May 23, 2013
15740
15943
14484
14484
595,200
-1143.30(-7.32%)
May 22, 2013
15441
15707
15433
15627
476,800
+246.30(+1.60%)
May 21, 2013
15265
15388
15264
15381
514,200
+20.20(+0.13%)
May 20, 2013
15261
15382
15246
15361
368,000
+222.70(+1.47%)
May 19, 2013
14926
15157
14902
15138
0
+0.00(+0.00%)
May 17, 2013
14926
15157
14902
15138
314,400
+100.90(+0.67%)
May 16, 2013
15146
15156
14880
15037
375,200
-58.80(-0.39%)
May 15, 2013
14962
15109
14956
15096
435,000
+337.60(+2.29%)
May 14, 2013
14823
14840
14755
14758
304,600
-23.80(-0.16%)
May 13, 2013
14760
14849
14728
14782
387,200
+174.70(+1.20%)
May 12, 2013
14449
14637
14427
14608
0
+0.00(+0.00%)
May 10, 2013
14449
14637
14427
14608
312,400
+416.00(+2.93%)
May 09, 2013
14367
14410
14192
14192
268,400
-94.20(-0.66%)
May 08, 2013
14196
14421
14187
14286
252,600
+105.50(+0.74%)
May 07, 2013
13960
14196
13952
14180
217,200
+486.20(+3.55%)
May 06, 2013
13727
13780
13638
13694
0
+0.00(+0.00%)
May 05, 2013
13727
13780
13638
13694
0
+0.00(+0.00%)
May 03, 2013
13727
13780
13638
13694
0
+0.00(+0.00%)
May 02, 2013
13727
13780
13638
13694
180,000
-105.30(-0.76%)
May 01, 2013
13838
13845
13782
13799
185,400
-61.60(-0.44%)
Apr 30, 2013
13855
13897
13779
13861
237,600
-23.20(-0.17%)
Apr 29, 2013
13979
13984
13852
13884
0
+0.00(+0.00%)
Apr 28, 2013
13979
13984
13852
13884
0
+0.00(+0.00%)
Apr 27, 2013
13979
13984
13852
13884
0
+0.00(+0.00%)
Apr 26, 2013
13979
13984
13852
13884
248,400
-42.00(-0.30%)
Apr 25, 2013
13888
13974
13828
13926
294,400
+82.60(+0.60%)
Apr 24, 2013
13687
13844
13687
13844
307,400
+313.80(+2.32%)
Apr 23, 2013
13546
13585
13506
13530
240,200
-38.70(-0.29%)
Apr 22, 2013
13537
13612
13529
13568
246,200
+251.90(+1.89%)
Apr 19, 2013
13268
13339
13187
13316
236,000
+96.40(+0.73%)
Apr 18, 2013
13272
13378
13201
13220
305,000
-162.80(-1.22%)
Apr 17, 2013
13330
13398
13319
13383
277,400
+161.50(+1.22%)
Apr 16, 2013
13024
13312
13004
13221
321,600
-54.30(-0.41%)
Apr 15, 2013
13346
13408
13258
13276
321,000
-209.40(-1.55%)
Apr 14, 2013
13568
13568
13403
13485
0
+0.00(+0.00%)
Apr 12, 2013
13568
13568
13403
13485
352,000
-64.10(-0.47%)
Apr 11, 2013
13445
13549
13384
13549
368,400
+261.10(+1.96%)
Apr 10, 2013
13177
13325
13177
13288
359,800
+95.80(+0.73%)
Apr 09, 2013
13309
13331
13152
13192
287,600
-0.30(-0.00%)
Apr 08, 2013
13083
13225
13080
13193
313,800
+359.00(+2.80%)
Apr 06, 2013
12881
13226
12831
12834
0
+0.00(+0.00%)
Apr 05, 2013
12881
13226
12831
12834
477,400
+199.10(+1.58%)
Apr 04, 2013
12188
12634
12076
12634
309,400
+272.30(+2.20%)
Apr 03, 2013
12112
12362
12102
12362
235,000
+358.80(+2.99%)
Apr 02, 2013
12052
12107
11806
12003
274,600
-131.60(-1.08%)
Apr 01, 2013
12371
12385
12133
12135
198,200
-262.90(-2.12%)
Mar 29, 2013
12406
12426
12320
12398
181,600
+61.90(+0.50%)
Mar 28, 2013
12457
12463
12286
12336
204,600
-157.80(-1.26%)
Mar 27, 2013
12477
12502
12442
12494
153,000
+22.20(+0.18%)
Mar 26, 2013
12462
12540
12456
12472
187,600
-74.90(-0.60%)
Mar 25, 2013
12508
12594
12480
12546
169,800
+208.00(+1.69%)
Mar 24, 2013
12498
12522
12338
12338
0
+0.00(+0.00%)
Mar 22, 2013
12498
12522
12338
12338
168,000
-297.20(-2.35%)
Mar 21, 2013
12592
12650
12586
12636
193,400
+167.50(+1.34%)
Mar 20, 2013
12406
12491
12401
12468
0
+0.00(+0.00%)
Mar 19, 2013
12406
12491
12401
12468
165,200
+247.60(+2.03%)
Mar 18, 2013
12365
12373
12221
12221
195,800
-340.40(-2.71%)
Mar 15, 2013
12438
12561
12434
12561
251,000
+179.80(+1.45%)
Mar 14, 2013
12332
12396
12249
12381
171,600
+141.50(+1.16%)
Mar 13, 2013
12252
12340
12234
12240
196,000
-75.10(-0.61%)
Mar 12, 2013
12434
12462
12315
12315
306,400
-34.20(-0.28%)
Mar 11, 2013
12363
12404
12301
12349
332,400
+65.40(+0.53%)
Mar 10, 2013
12066
12284
12065
12284
0
+0.00(+0.00%)
Mar 09, 2013
12066
12284
12065
12284
364,600
+315.50(+2.64%)
Mar 08, 2013
12037
12070
11946
11968
216,000
+35.80(+0.30%)
Mar 07, 2013
11811
11934
11803
11932
201,000
+248.80(+2.13%)
Mar 06, 2013
11733
11779
11666
11684
198,800
+31.20(+0.27%)
Mar 05, 2013
11696
11768
11614
11652
205,200
+0.00(+0.00%)
Mar 04, 2013
11696
11768
11614
11652
0
+45.90(+0.40%)
Mar 03, 2013
11465
11649
11465
11606
0
+0.00(+0.00%)
Mar 02, 2013
11465
11649
11465
11606
190,200
+47.00(+0.41%)
Mar 01, 2013
11397
11564
11393
11559
217,200
+305.40(+2.71%)
Feb 28, 2013
11419
11420
11254
11254
193,200
-144.80(-1.27%)
Feb 27, 2013
11450
11520
11375
11399
268,000
-263.70(-2.26%)
Feb 26, 2013
11564
11662
11562
11662
240,800
+276.60(+2.43%)
Feb 24, 2013
11239
11391
11176
11386
0
+0.00(+0.00%)
Feb 23, 2013
11239
11391
11176
11386
248,000
+76.80(+0.68%)
Feb 22, 2013
11405
11442
11302
11309
196,200
-159.20(-1.39%)
Feb 21, 2013
11486
11510
11440
11468
202,000
+96.00(+0.84%)
Feb 20, 2013
11336
11413
11336
11372
190,000
-35.60(-0.31%)
Feb 19, 2013
11318
11446
11309
11408
238,400
+0.00(+0.00%)
Feb 18, 2013
11318
11446
11309
11408
0
+234.10(+2.10%)
Feb 17, 2013
11239
11262
11065
11174
0
+0.00(+0.00%)
Feb 16, 2013
11239
11262
11065
11174
346,200
-133.50(-1.18%)
Feb 15, 2013
11273
11356
11244
11307
280,000
+55.90(+0.50%)
Feb 14, 2013
11334
11365
11197
11251
275,400
-117.70(-1.04%)
Feb 13, 2013
11347
11461
11343
11369
301,200
-0.90(-0.01%)
Feb 12, 2013
11475
11480
11310
11370
0
-115.00(-1.00%)
Feb 11, 2013
11140
11510
11130
11485
0
+331.80(+2.97%)
Feb 09, 2013
11180
11300
11136
11153
328,000
-203.90(-1.80%)
Feb 08, 2013
11406
11447
11296
11357
404,400
-106.70(-0.93%)
Feb 07, 2013
11237
11498
11232
11464
353,400
+416.90(+3.77%)
Feb 06, 2013
11105
11171
11047
11047
385,200
-213.40(-1.90%)
Feb 05, 2013
11254
11286
11195
11260
354,200
+121.60(+1.09%)
Feb 04, 2013
11058
11145
11008
11139
0
+0.00(+0.00%)
Feb 03, 2013
11058
11145
11008
11139
0
-52.60(-0.47%)
Feb 02, 2013
11194
11238
11142
11191
278,200
+52.60(+0.47%)
Feb 01, 2013
11058
11145
11008
11139
275,800
+24.70(+0.22%)
Jan 31, 2013
10914
11114
10906
11114
202,800
+247.30(+2.28%)
Jan 30, 2013
10751
10938
10751
10867
238,400
+42.40(+0.39%)
Jan 29, 2013
11003
11003
10824
10824
198,200
+203.40(+1.92%)
Jan 28, 2013
10441
10635
10441
10621
0
+0.00(+0.00%)
Jan 27, 2013
10441
10635
10441
10621
0
-305.80(-2.80%)
Jan 26, 2013
10797
10927
10791
10927
220,600
+305.80(+2.88%)
Jan 25, 2013
10441
10635
10441
10621
211,200
+133.90(+1.28%)
Jan 24, 2013
10576
10663
10487
10487
198,800
-222.90(-2.08%)
Jan 23, 2013
10765
10859
10615
10710
248,000
-37.80(-0.35%)
Jan 22, 2013
10942
10942
10748
10748
207,400
-165.60(-1.52%)
Jan 21, 2013
10792
10913
10787
10913
0
+0.00(+0.00%)
Jan 20, 2013
10792
10913
10787
10913
0
+0.00(+0.00%)
Jan 19, 2013
10792
10913
10787
10913
286,600
+303.70(+2.86%)
Jan 18, 2013
10661
10695
10433
10610
268,400
+9.20(+0.09%)
Jan 17, 2013
10806
10806
10591
10600
226,000
-278.70(-2.56%)
Jan 16, 2013
10915
10952
10852
10879
215,000
+0.00(+0.00%)
Jan 15, 2013
10915
10952
10852
10879
0
+77.50(+0.72%)
Jan 14, 2013
10786
10830
10748
10802
0
+0.00(+0.00%)
Jan 13, 2013
10786
10830
10748
10802
0
+0.00(+0.00%)
Jan 12, 2013
10786
10830
10748
10802
236,600
+149.00(+1.40%)
Jan 11, 2013
10635
10686
10620
10653
268,600
+74.00(+0.70%)
Jan 10, 2013
10406
10621
10399
10579
215,000
+70.50(+0.67%)
Jan 09, 2013
10544
10602
10463
10508
211,400
-90.90(-0.86%)
Jan 08, 2013
10744
10744
10590
10599
187,800
+0.00(+0.00%)
Jan 07, 2013
10744
10744
10590
10599
0
-89.10(-0.83%)
Jan 06, 2013
10604
10734
10602
10688
0
+0.00(+0.00%)
Jan 05, 2013
10604
10734
10602
10688
219,000
+0.00(+0.00%)
Jan 04, 2013
10604
10734
10602
10688
0
+292.90(+2.82%)
Jan 03, 2013
10406
10434
10375
10395
0
+0.00(+0.00%)
Jan 02, 2013
10406
10434
10375
10395
0
+0.00(+0.00%)
Jan 01, 2013
10406
10434
10375
10395
0
+0.00(+0.00%)
Dec 31, 2012
10406
10434
10375
10395
0
+0.00(+0.00%)
Dec 30, 2012
10406
10434
10375
10395
0
+0.00(+0.00%)
Dec 29, 2012
10406
10434
10375
10395
202,800
+72.20(+0.70%)
Dec 28, 2012
10295
10376
10289
10323
235,200
+92.60(+0.91%)
Dec 27, 2012
10131
10230
10107
10230
182,000
+150.30(+1.49%)
Dec 26, 2012
10092
10119
10030
10080
141,800
+0.00(+0.00%)
Dec 25, 2012
10092
10119
10030
10080
0
+140.04(+1.41%)
Dec 24, 2012
10146
10175
9924
9940
0
+0.00(+0.00%)
Dec 23, 2012
10146
10175
9924
9940
0
+0.00(+0.00%)
Dec 22, 2012
10146
10175
9924
9940
256,600
-99.24(-0.99%)
Dec 21, 2012
10093
10148
10029
10039
274,800
-121.10(-1.19%)
Dec 20, 2012
10025
10160
10017
10160
277,400
+237.39(+2.39%)
Dec 19, 2012
9849
9967
9849
9923
260,400
+94.13(+0.96%)
Dec 18, 2012
9896
9903
9826
9829
213,600
+0.00(+0.00%)
Dec 17, 2012
9896
9903
9826
9829
0
+91.32(+0.94%)
Dec 16, 2012
9704
9776
9688
9738
0
+0.00(+0.00%)
Dec 15, 2012
9704
9776
9688
9738
247,400
-5.17(-0.05%)
Dec 14, 2012
9681
9767
9672
9743
212,000
+161.27(+1.68%)
Dec 13, 2012
9606
9606
9566
9581
129,400
+56.14(+0.59%)
Dec 12, 2012
9511
9534
9488
9525
97,200
-8.43(-0.09%)
Dec 11, 2012
9584
9584
9517
9534
115,200
+0.00(+0.00%)
Dec 10, 2012
9584
9584
9517
9534
0
+6.36(+0.07%)
Dec 09, 2012
9547
9573
9522
9527
0
+0.00(+0.00%)
Dec 08, 2012
9547
9573
9522
9527
133,800
-17.77(-0.19%)
Dec 07, 2012
9536
9565
9503
9545
123,200
+76.32(+0.81%)
Dec 06, 2012
9380
9516
9377
9469
116,000
+36.38(+0.39%)
Dec 05, 2012
9419
9457
9406
9432
104,000
-25.72(-0.27%)
Dec 04, 2012
9484
9526
9453
9458
110,000
+12.17(+0.13%)
Dec 01, 2012
9447
9493
9380
9446
159,800
+45.13(+0.48%)
Nov 30, 2012
9370
9412
9350
9401
113,400
+92.53(+0.99%)
Nov 29, 2012
9375
9408
9308
9308
118,600
-114.95(-1.22%)
Nov 28, 2012
9371
9450
9371
9423
136,800
+34.36(+0.37%)
Nov 27, 2012
9466
9488
9389
9389
151,600
+0.00(+0.00%)
Nov 26, 2012
9466
9488
9389
9389
0
+22.14(+0.24%)
Nov 25, 2012
9336
9367
9305
9367
0
+0.00(+0.00%)
Nov 24, 2012
9336
9367
9305
9367
0
+0.00(+0.00%)
Nov 23, 2012
9336
9367
9305
9367
147,400
+144.28(+1.56%)
Nov 22, 2012
9214
9249
9161
9223
134,800
+79.88(+0.87%)
Nov 21, 2012
9198
9201
9129
9143
133,600
-10.56(-0.12%)
Nov 20, 2012
9141
9183
9135
9153
143,000
+0.00(+0.00%)
Nov 19, 2012
9141
9183
9135
9153
0
+129.04(+1.43%)
Nov 18, 2012
8898
9032
8898
9024
0
+0.00(+0.00%)
Nov 17, 2012
8898
9032
8898
9024
199,000
+194.44(+2.20%)
Nov 16, 2012
8704
8830
8684
8830
161,400
+164.99(+1.90%)
Nov 15, 2012
8660
8680
8653
8665
81,000
+3.68(+0.04%)
Nov 14, 2012
8711
8723
8619
8661
94,800
-15.39(-0.18%)
Nov 13, 2012
8701
8729
8676
8676
86,400
+0.00(+0.00%)
Nov 12, 2012
8701
8729
8676
8676
0
-81.16(-0.93%)
Nov 11, 2012
8743
8779
8729
8758
0
+0.00(+0.00%)
Nov 10, 2012
8743
8779
8729
8758
104,000
-79.55(-0.90%)
Nov 09, 2012
8868
8891
8811
8837
106,400
-135.74(-1.51%)
Nov 08, 2012
9031
9032
8924
8973
131,000
-2.26(-0.03%)
Nov 07, 2012
8990
8990
8957
8975
104,800
-32.29(-0.36%)
Nov 06, 2012
9001
9040
8985
9007
101,400
+0.00(+0.00%)
Nov 05, 2012
9001
9040
8985
9007
0
-43.78(-0.48%)
Nov 03, 2012
9049
9072
9031
9051
0
+0.00(+0.00%)
Nov 02, 2012
9049
9072
9031
9051
137,800
+104.35(+1.17%)
Nov 01, 2012
8932
8976
8871
8947
140,600
+18.58(+0.21%)
Oct 31, 2012
8911
8986
8905
8928
135,400
+86.31(+0.98%)
Oct 30, 2012
8942
8996
8842
8842
149,200
-87.36(-0.98%)
Oct 29, 2012
8959
8986
8909
8929
97,200
-3.72(-0.04%)
Oct 27, 2012
9059
9076
8933
8933
0
+0.00(+0.00%)
Oct 26, 2012
9059
9076
8933
8933
132,000
-122.14(-1.35%)
Oct 25, 2012
8952
9057
8942
9055
115,600
+100.90(+1.13%)
Oct 24, 2012
8896
9044
8896
8954
133,000
-59.95(-0.67%)
Oct 23, 2012
9066
9076
8970
9014
116,400
+3.54(+0.04%)
Oct 22, 2012
8875
9032
8868
9011
118,200
+8.03(+0.09%)
Oct 20, 2012
8944
9017
8940
9003
0
+0.00(+0.00%)
Oct 19, 2012
8944
9017
8940
9003
134,600
+19.82(+0.22%)
Oct 18, 2012
8887
8992
8877
8983
165,000
+176.31(+2.00%)
Oct 17, 2012
8777
8837
8759
8807
139,600
+105.24(+1.21%)
Oct 16, 2012
8639
8708
8634
8701
119,800
+123.38(+1.44%)
Oct 15, 2012
8518
8595
8488
8578
126,800
+43.81(+0.51%)
Oct 14, 2012
8608
8620
8516
8534
0
+0.00(+0.00%)
Oct 13, 2012
8608
8620
8516
8534
0
+0.00(+0.00%)
Oct 12, 2012
8608
8620
8516
8534
139,400
-12.66(-0.15%)
Oct 11, 2012
8515
8607
8515
8547
133,000
-49.45(-0.58%)
Oct 10, 2012
8651
8661
8578
8596
122,400
-173.36(-1.98%)
Oct 09, 2012
8822
8841
8766
8770
124,400
-93.71(-1.06%)
Oct 08, 2012
8850
8880
8806
8863
0
+0.00(+0.00%)
Oct 06, 2012
8850
8880
8806
8863
0
+0.00(+0.00%)
Oct 05, 2012
8850
8880
8806
8863
112,000
+38.71(+0.44%)
Oct 04, 2012
8783
8866
8738
8825
123,400
+77.72(+0.89%)
Oct 03, 2012
8778
8807
8730
8747
103,600
-39.18(-0.45%)
Oct 02, 2012
8826
8843
8775
8786
98,200
-10.46(-0.12%)
Oct 01, 2012
8815
8829
8759
8797
99,000
-73.65(-0.83%)
Sep 30, 2012
8987
8989
8839
8870
0
+0.00(+0.00%)
Sep 29, 2012
8987
8989
8839
8870
0
+0.00(+0.00%)
Sep 28, 2012
8987
8989
8839
8870
135,600
-79.71(-0.89%)
Sep 27, 2012
8856
8959
8844
8950
124,800
+43.17(+0.48%)
Sep 26, 2012
8942
8972
8894
8907
109,200
-184.84(-2.03%)
Sep 25, 2012
9031
9113
9024
9092
128,400
+22.25(+0.25%)
Sep 24, 2012
9071
9092
9031
9069
105,800
-40.71(-0.45%)
Sep 23, 2012
9113
9159
9104
9110
0
+0.00(+0.00%)
Sep 22, 2012
9113
9159
9104
9110
0
+0.00(+0.00%)
Sep 21, 2012
9113
9159
9104
9110
121,800
+23.02(+0.25%)
Sep 20, 2012
9174
9216
9079
9087
144,600
-145.23(-1.57%)
Sep 19, 2012
9167
9289
9141
9232
157,200
+108.44(+1.19%)
Sep 18, 2012
9155
9180
9121
9124
137,600
-35.62(-0.39%)
Sep 17, 2012
9098
9193
9082
9159
0
+0.00(+0.00%)
Sep 16, 2012
9098
9193
9082
9159
0
+0.00(+0.00%)
Sep 15, 2012
9098
9193
9082
9159
0
+0.00(+0.00%)
Sep 14, 2012
9098
9193
9082
9159
198,000
+164.24(+1.83%)
Sep 13, 2012
8950
9022
8932
8995
95,000
+35.19(+0.39%)
Sep 12, 2012
8827
8960
8822
8960
116,200
+152.58(+1.73%)
Sep 11, 2012
8811
8814
8769
8807
95,400
-61.99(-0.70%)
Sep 10, 2012
8853
8875
8838
8869
111,800
-2.28(-0.03%)
Sep 08, 2012
8821
8872
8804
8872
0
+0.00(+0.00%)
Sep 07, 2012
8821
8872
8804
8872
157,200
+191.08(+2.20%)
Sep 06, 2012
8690
8697
8646
8681
119,200
+0.75(+0.01%)
Sep 05, 2012
8757
8759
8680
8680
111,800
-95.69(-1.09%)
Sep 04, 2012
8788
8804
8729
8776
110,800
-8.38(-0.10%)
Sep 03, 2012
8837
8893
8773
8784
123,400
-56.02(-0.63%)
Sep 02, 2012
8892
8934
8840
8840
0
+0.00(+0.00%)
Sep 01, 2012
8892
8934
8840
8840
0
+0.00(+0.00%)
Aug 31, 2012
8892
8934
8840
8840
122,800
-143.87(-1.60%)
Aug 30, 2012
9062
9062
8960
8984
98,200
-86.03(-0.95%)
Aug 29, 2012
9046
9074
9034
9070
107,600
+36.52(+0.40%)
Aug 28, 2012
9139
9141
8989
9033
124,000
-52.10(-0.57%)
Aug 27, 2012
9140
9150
9085
9085
79,400
+14.63(+0.16%)
Aug 26, 2012
9070
9091
9046
9071
0
+0.00(+0.00%)
Aug 25, 2012
9070
9091
9046
9071
0
+0.00(+0.00%)
Aug 24, 2012
9070
9091
9046
9071
85,800
-107.36(-1.17%)
Aug 23, 2012
9081
9194
9063
9178
102,800
+46.38(+0.51%)
Aug 22, 2012
9151
9163
9075
9132
85,800
-25.18(-0.27%)
Aug 21, 2012
9165
9197
9146
9157
84,200
-14.24(-0.16%)
Aug 20, 2012
9202
9223
9151
9171
91,400
+8.66(+0.09%)
Aug 19, 2012
9120
9182
9097
9162
0
+0.00(+0.00%)
Aug 18, 2012
9120
9182
9097
9162
0
+0.00(+0.00%)
Aug 17, 2012
9120
9182
9097
9162
132,600
+69.74(+0.77%)
Aug 16, 2012
8967
9094
8963
9093
115,200
+167.72(+1.88%)
Aug 15, 2012
8960
8960
8866
8925
104,400
-4.84(-0.05%)
Aug 14, 2012
8914
8971
8898
8930
117,600
+44.73(+0.50%)
Aug 13, 2012
8872
8906
8868
8885
72,000
-6.29(-0.07%)
Aug 12, 2012
8932
8955
8857
8891
0
+0.00(+0.00%)
Aug 11, 2012
8932
8955
8857
8891
0
+0.00(+0.00%)
Aug 10, 2012
8932
8955
8857
8891
120,000
-87.16(-0.97%)
Aug 09, 2012
8871
9005
8862
8979
151,200
+97.44(+1.10%)
Aug 08, 2012
8889
8963
8852
8881
162,400
+77.85(+0.88%)
Aug 07, 2012
8714
8812
8712
8803
109,400
+77.02(+0.88%)
Aug 06, 2012
8683
8752
8676
8726
113,000
+171.18(+2.00%)
Aug 05, 2012
8540
8565
8513
8555
0
+0.00(+0.00%)
Aug 04, 2012
8540
8565
8513
8555
0
+0.00(+0.00%)
Aug 03, 2012
8540
8565
8513
8555
141,800
-98.07(-1.13%)
Aug 02, 2012
8643
8706
8636
8653
127,000
+11.33(+0.13%)
Aug 01, 2012
8622
8655
8578
8642
123,200
-53.21(-0.61%)
Jul 31, 2012
8601
8733
8585
8695
140,200
+59.62(+0.69%)
Jul 30, 2012
8659
8663
8589
8635
112,000
+68.80(+0.80%)
Jul 29, 2012
8547
8569
8523
8567
0
+0.00(+0.00%)
Jul 28, 2012
8547
8569
8523
8567
0
+0.00(+0.00%)
Jul 27, 2012
8547
8569
8523
8567
129,000
+123.54(+1.46%)
Jul 26, 2012
8408
8449
8359
8443
153,400
+77.20(+0.92%)
Jul 25, 2012
8411
8434
8328
8366
137,400
-122.19(-1.44%)
Jul 24, 2012
8498
8518
8446
8488
126,200
-20.23(-0.24%)
Jul 23, 2012
8582
8606
8500
8508
103,400
-161.55(-1.86%)
Jul 22, 2012
8786
8792
8663
8670
0
+0.00(+0.00%)
Jul 21, 2012
8786
8792
8663
8670
0
+0.00(+0.00%)
Jul 20, 2012
8786
8792
8663
8670
117,000
-125.68(-1.43%)
Jul 19, 2012
8795
8836
8771
8796
113,200
+68.81(+0.79%)
Jul 18, 2012
8796
8802
8715
8727
119,000
-28.26(-0.32%)
Jul 17, 2012
8741
8809
8712
8755
112,000
+30.88(+0.35%)
Jul 16, 2012
8701
8759
8695
8724
0
+0.00(+0.00%)
Jul 15, 2012
8701
8759
8695
8724
0
+0.00(+0.00%)
Jul 14, 2012
8701
8759
8695
8724
0
+0.00(+0.00%)
Jul 13, 2012
8701
8759
8695
8724
122,800
+4.11(+0.05%)
Jul 12, 2012
8859
8863
8710
8720
141,800
-130.99(-1.48%)
Jul 11, 2012
8819
8851
8798
8851
98,000
-6.73(-0.08%)
Jul 10, 2012
8922
8967
8856
8858
108,400
-39.15(-0.44%)
Jul 09, 2012
8923
8954
8892
8897
92,000
-123.87(-1.37%)
Jul 08, 2012
9053
9082
8977
9021
0
+0.00(+0.00%)
Jul 07, 2012
9053
9082
8977
9021
0
+0.00(+0.00%)
Jul 06, 2012
9053
9082
8977
9021
108,200
-59.05(-0.65%)
Jul 05, 2012
9078
9131
9069
9080
97,000
-24.37(-0.27%)
Jul 04, 2012
9120
9136
9095
9104
105,600
+37.58(+0.41%)
Jul 03, 2012
9014
9082
9013
9067
121,000
+63.11(+0.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.