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
)
39,069.68
+282.30 (+0.73%)
Daily Price
Updated: 9:02 AM EDT, May 20, 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 (%)
Aug 29, 2008
12926
13079
12918
13073
120,800
+304.70(+2.39%)
Aug 28, 2008
12828
12848
12718
12768
89,600
+15.20(+0.12%)
Aug 27, 2008
12734
12784
12682
12753
87,000
-25.70(-0.20%)
Aug 26, 2008
12711
12801
12656
12779
87,000
-100.00(-0.78%)
Aug 25, 2008
12798
12949
12798
12879
86,600
+212.70(+1.68%)
Aug 22, 2008
12727
12733
12632
12666
87,800
-86.20(-0.68%)
Aug 21, 2008
12885
12885
12724
12752
105,200
-99.50(-0.77%)
Aug 20, 2008
12754
12924
12754
12852
110,400
-13.30(-0.10%)
Aug 19, 2008
13016
13016
12782
12865
103,200
-300.50(-2.28%)
Aug 18, 2008
12972
13270
12934
13166
114,000
+146.10(+1.12%)
Aug 15, 2008
12992
13030
12952
13019
94,800
+62.60(+0.48%)
Aug 14, 2008
12943
13091
12927
12957
116,400
-66.20(-0.51%)
Aug 13, 2008
13206
13206
12953
13023
125,200
-280.60(-2.11%)
Aug 12, 2008
13398
13420
13276
13304
125,200
-127.30(-0.95%)
Aug 11, 2008
13260
13469
13260
13431
113,800
+262.50(+1.99%)
Aug 08, 2008
13026
13260
12963
13168
162,400
+43.40(+0.33%)
Aug 07, 2008
13258
13258
13034
13125
136,000
-129.90(-0.98%)
Aug 06, 2008
13059
13296
13049
13255
156,400
+340.20(+2.63%)
Aug 05, 2008
12957
13050
12893
12915
144,600
-18.50(-0.14%)
Aug 04, 2008
13083
13114
12910
12933
142,000
-161.40(-1.23%)
Aug 01, 2008
13277
13294
13039
13095
135,000
-282.20(-2.11%)
Jul 31, 2008
13410
13468
13256
13377
137,000
+9.00(+0.07%)
Jul 30, 2008
13267
13372
13264
13368
109,000
+208.30(+1.58%)
Jul 29, 2008
13220
13220
13018
13160
106,400
-194.30(-1.46%)
Jul 28, 2008
13407
13469
13327
13354
93,600
+19.00(+0.14%)
Jul 25, 2008
13452
13470
13324
13335
109,600
-268.50(-1.97%)
Jul 24, 2008
13411
13603
13394
13603
126,200
+290.40(+2.18%)
Jul 23, 2008
13260
13389
13238
13313
127,200
+127.90(+0.97%)
Jul 22, 2008
12945
13185
12921
13185
112,400
+381.30(+2.98%)
Jul 21, 2008
12804
12804
12804
12804
0
+0.00(+0.00%)
Jul 18, 2008
12976
13000
12762
12804
113,200
-84.30(-0.65%)
Jul 17, 2008
12890
12930
12853
12888
111,000
+127.20(+1.00%)
Jul 16, 2008
12725
12815
12671
12761
122,400
+6.20(+0.05%)
Jul 15, 2008
12902
12902
12716
12755
118,800
-255.60(-1.96%)
Jul 14, 2008
13022
13186
12970
13010
123,800
-29.50(-0.23%)
Jul 11, 2008
13064
13164
12918
13040
146,200
-27.50(-0.21%)
Jul 10, 2008
12934
13140
12930
13067
120,200
+15.10(+0.12%)
Jul 09, 2008
13170
13285
13039
13052
123,000
+19.00(+0.15%)
Jul 08, 2008
13286
13295
12984
13033
121,800
-326.90(-2.45%)
Jul 07, 2008
13213
13409
13170
13360
107,000
+122.10(+0.92%)
Jul 04, 2008
13286
13288
13136
13238
117,400
-27.50(-0.21%)
Jul 03, 2008
13162
13327
13119
13265
154,200
-21.00(-0.16%)
Jul 02, 2008
13490
13490
13247
13286
136,600
-176.80(-1.31%)
Jul 01, 2008
13515
13576
13448
13463
121,400
-18.20(-0.14%)
Jun 30, 2008
13584
13598
13454
13481
123,600
-63.00(-0.47%)
Jun 27, 2008
13605
13606
13453
13544
127,800
-277.90(-2.01%)
Jun 26, 2008
13845
13951
13798
13822
114,400
-7.60(-0.05%)
Jun 25, 2008
13821
13833
13636
13830
123,600
-19.70(-0.14%)
Jun 24, 2008
13766
13878
13738
13850
100,200
-7.90(-0.06%)
Jun 23, 2008
13769
13921
13668
13858
117,600
-84.60(-0.61%)
Jun 20, 2008
14171
14190
13903
13942
129,600
-188.10(-1.33%)
Jun 19, 2008
14325
14325
14069
14130
130,800
-322.60(-2.23%)
Jun 18, 2008
14301
14470
14301
14453
110,800
+104.40(+0.73%)
Jun 17, 2008
14387
14387
14300
14348
110,800
-6.00(-0.04%)
Jun 16, 2008
14118
14369
14104
14354
120,000
+380.70(+2.72%)
Jun 13, 2008
14011
14041
13810
13974
230,400
+85.10(+0.61%)
Jun 12, 2008
14010
14010
13826
13889
133,400
-294.90(-2.08%)
Jun 11, 2008
14138
14194
13994
14184
131,000
+162.30(+1.16%)
Jun 10, 2008
14281
14309
13984
14021
120,600
-160.20(-1.13%)
Jun 09, 2008
14275
14279
14118
14181
122,000
-308.00(-2.13%)
Jun 06, 2008
14530
14601
14489
14489
150,600
+148.30(+1.03%)
Jun 05, 2008
14393
14393
14262
14341
152,000
-94.50(-0.65%)
Jun 04, 2008
14270
14436
14250
14436
168,800
+226.40(+1.59%)
Jun 03, 2008
14276
14290
14128
14209
152,600
-230.90(-1.60%)
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
.