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
Royal Bank Scotland Group Plc
(NY:
RBS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2018
6.204
6.245
6.187
6.187
569,289
-0.03(-0.53%)
Apr 27, 2018
6.163
6.249
6.163
6.220
795,625
-0.15(-2.34%)
Apr 26, 2018
6.402
6.419
6.345
6.369
518,071
-0.02(-0.26%)
Apr 25, 2018
6.378
6.411
6.336
6.386
485,120
-0.02(-0.39%)
Apr 24, 2018
6.460
6.477
6.390
6.411
595,055
-0.04(-0.64%)
Apr 23, 2018
6.452
6.473
6.439
6.452
309,730
+0.00(+0.00%)
Apr 20, 2018
6.452
6.473
6.436
6.452
443,840
+0.00(+0.00%)
Apr 19, 2018
6.436
6.502
6.436
6.452
812,362
+0.02(+0.26%)
Apr 18, 2018
6.460
6.477
6.411
6.436
988,127
+0.00(+0.00%)
Apr 17, 2018
6.386
6.452
6.378
6.436
1,107,783
+0.10(+1.57%)
Apr 16, 2018
6.345
6.353
6.320
6.336
437,565
+0.02(+0.26%)
Apr 13, 2018
6.394
6.394
6.295
6.320
573,454
-0.02(-0.26%)
Apr 12, 2018
6.303
6.353
6.295
6.336
495,113
+0.07(+1.19%)
Apr 11, 2018
6.295
6.303
6.262
6.262
506,579
+0.00(+0.00%)
Apr 10, 2018
6.237
6.295
6.237
6.262
690,295
+0.10(+1.61%)
Apr 09, 2018
6.179
6.237
6.154
6.163
653,312
+0.03(+0.54%)
Apr 06, 2018
6.163
6.187
6.096
6.129
944,527
-0.04(-0.67%)
Apr 05, 2018
6.121
6.196
6.121
6.171
604,106
+0.02(+0.40%)
Apr 04, 2018
6.080
6.150
6.076
6.146
801,661
+0.03(+0.54%)
Apr 03, 2018
6.096
6.138
6.055
6.113
886,811
+0.06(+0.96%)
Apr 02, 2018
6.121
6.146
6.018
6.055
702,660
-0.07(-1.08%)
Mar 29, 2018
6.121
6.121
6.121
0
+0.03(+0.54%)
Mar 28, 2018
6.063
6.121
6.030
6.088
1,005,323
+0.05(+0.82%)
Mar 27, 2018
6.196
6.196
6.005
6.038
1,301,956
-0.18(-2.93%)
Mar 26, 2018
6.204
6.245
6.146
6.220
1,291,003
+0.26(+4.30%)
Mar 23, 2018
6.055
6.072
5.956
5.964
1,209,015
-0.08(-1.37%)
Mar 22, 2018
6.088
6.134
6.034
6.047
1,227,532
-0.14(-2.27%)
Mar 21, 2018
6.196
6.237
6.134
6.187
1,069,234
+0.00(+0.00%)
Mar 20, 2018
6.204
6.229
6.179
6.187
938,786
+0.09(+1.49%)
Mar 19, 2018
6.154
6.171
6.047
6.096
896,682
+0.00(+0.00%)
Mar 16, 2018
6.063
6.125
6.063
6.096
815,249
+0.07(+1.10%)
Mar 15, 2018
6.005
6.072
5.989
6.030
2,295,461
-0.08(-1.35%)
Mar 14, 2018
6.105
6.134
6.038
6.113
2,358,823
+0.05(+0.82%)
Mar 13, 2018
6.146
6.154
6.063
6.063
656,716
-0.07(-1.08%)
Mar 12, 2018
6.121
6.171
6.121
6.129
723,426
+0.02(+0.41%)
Mar 09, 2018
6.063
6.129
6.059
6.105
1,560,972
-0.03(-0.54%)
Mar 08, 2018
6.121
6.171
6.105
6.138
997,068
+0.02(+0.41%)
Mar 07, 2018
6.063
6.113
947,646
-0.01(-0.14%)
Mar 06, 2018
6.129
6.146
6.067
6.121
1,533,849
-0.01(-0.13%)
Mar 05, 2018
6.022
6.158
6.010
6.129
1,153,298
+0.06(+0.95%)
Mar 02, 2018
6.030
6.092
5.881
6.072
3,509,581
-0.04(-0.68%)
Mar 01, 2018
6.138
6.163
6.047
6.113
1,978,016
-0.05(-0.81%)
Feb 28, 2018
6.254
6.262
6.163
6.163
1,233,037
-0.14(-2.23%)
Feb 27, 2018
6.336
6.353
6.295
6.303
1,287,353
-0.03(-0.52%)
Feb 26, 2018
6.336
6.369
6.278
6.336
1,116,830
+0.02(+0.26%)
Feb 23, 2018
6.353
6.369
6.262
6.320
2,498,260
-0.25(-3.78%)
Feb 22, 2018
6.568
1,308,634
+0.08(+1.28%)
Feb 21, 2018
6.477
6.580
6.464
6.485
1,097,228
+0.02(+0.26%)
Feb 20, 2018
6.510
6.510
6.448
6.469
913,157
-0.04(-0.64%)
Feb 16, 2018
6.510
6.510
6.510
0
-0.04(-0.63%)
Feb 15, 2018
6.568
6.568
6.452
6.551
1,078,460
-0.01(-0.13%)
Feb 14, 2018
6.402
6.568
6.402
6.560
1,062,688
+0.08(+1.28%)
Feb 13, 2018
6.460
6.477
6.427
6.477
788,026
+0.01(+0.13%)
Feb 12, 2018
6.452
6.514
6.394
6.469
1,153,226
+0.04(+0.64%)
Feb 09, 2018
6.444
6.489
6.258
6.427
2,432,885
-0.11(-1.65%)
Feb 08, 2018
6.783
6.791
6.527
6.535
2,540,841
+0.02(+0.25%)
Feb 07, 2018
6.535
6.613
6.506
6.518
1,521,519
-0.03(-0.51%)
Feb 06, 2018
6.411
6.568
6.386
6.551
2,704,118
+0.06(+0.89%)
Feb 05, 2018
6.626
6.688
6.394
6.493
1,929,859
-0.26(-3.92%)
Feb 02, 2018
6.849
6.866
6.750
6.758
944,170
-0.18(-2.62%)
Feb 01, 2018
6.849
6.940
6.841
6.940
1,380,837
+0.05(+0.72%)
Jan 31, 2018
6.857
6.924
6.849
6.891
1,192,375
-0.05(-0.72%)
Jan 30, 2018
6.973
6.973
6.907
6.940
1,054,663
-0.15(-2.10%)
Jan 29, 2018
7.106
7.122
7.081
7.089
703,461
-0.11(-1.49%)
Jan 26, 2018
7.221
7.230
7.172
7.197
902,130
+0.06(+0.81%)
Jan 25, 2018
7.180
7.188
7.122
7.139
924,988
+0.02(+0.35%)
Jan 24, 2018
7.106
7.126
7.081
7.114
849,961
+0.12(+1.65%)
Jan 23, 2018
6.981
7.006
6.948
6.998
991,750
-0.02(-0.24%)
Jan 22, 2018
6.948
7.023
6.940
7.015
985,203
+0.07(+0.95%)
Jan 19, 2018
6.907
6.957
6.907
6.948
586,977
+0.00(+0.00%)
Jan 18, 2018
6.907
6.965
6.899
6.948
604,962
+0.06(+0.84%)
Jan 17, 2018
6.824
6.915
6.808
6.891
684,543
+0.02(+0.36%)
Jan 16, 2018
6.899
6.924
6.857
6.866
1,618,067
-0.12(-1.66%)
Jan 12, 2018
6.981
6.981
6.981
0
+0.22(+3.18%)
Jan 11, 2018
6.725
6.775
6.717
6.766
889,052
+0.12(+1.87%)
Jan 10, 2018
6.626
6.684
6.626
6.642
1,123,609
+0.25(+3.88%)
Jan 09, 2018
6.369
6.394
6.365
6.394
607,057
+0.04(+0.65%)
Jan 08, 2018
6.336
6.378
6.336
6.353
677,899
+0.04(+0.66%)
Jan 05, 2018
6.353
6.353
6.298
6.311
805,278
-0.05(-0.78%)
Jan 04, 2018
6.336
6.369
6.320
6.361
1,299,777
+0.08(+1.32%)
Jan 03, 2018
6.311
6.311
6.233
6.278
935,948
-0.07(-1.04%)
Jan 02, 2018
6.303
6.345
6.295
6.345
599,327
+0.02(+0.39%)
Dec 29, 2017
6.320
6.320
6.320
0
+0.06(+0.92%)
Dec 28, 2017
6.245
6.262
6.229
6.262
373,482
+0.03(+0.53%)
Dec 27, 2017
6.212
6.237
6.212
6.229
361,969
+0.01(+0.13%)
Dec 26, 2017
6.204
6.237
6.187
6.220
325,865
+0.02(+0.27%)
Dec 22, 2017
6.229
6.229
6.187
6.204
481,248
-0.02(-0.27%)
Dec 21, 2017
6.196
6.241
6.175
6.220
738,618
+0.03(+0.53%)
Dec 20, 2017
6.204
6.204
6.163
6.187
829,262
-0.04(-0.66%)
Dec 19, 2017
6.220
6.262
6.204
6.229
821,759
-0.01(-0.13%)
Dec 18, 2017
6.212
6.245
6.196
6.237
916,607
+0.05(+0.80%)
Dec 15, 2017
6.171
6.204
6.154
6.187
802,785
-0.07(-1.19%)
Dec 14, 2017
6.303
6.303
6.245
6.262
671,805
-0.02(-0.39%)
Dec 13, 2017
6.303
6.328
6.278
6.287
1,160,889
+0.01(+0.13%)
Dec 12, 2017
6.270
6.295
6.254
6.278
894,157
-0.02(-0.26%)
Dec 11, 2017
6.311
6.316
6.270
6.295
791,388
-0.02(-0.39%)
Dec 08, 2017
6.328
6.328
6.287
6.320
606,965
+0.12(+2.00%)
Dec 07, 2017
6.154
6.212
6.129
6.196
647,365
+0.06(+0.94%)
Dec 06, 2017
6.154
6.196
6.129
6.138
692,811
-0.02(-0.27%)
Dec 05, 2017
6.138
6.187
6.109
6.154
615,665
-0.03(-0.53%)
Dec 04, 2017
6.245
6.254
6.175
6.187
990,387
+0.04(+0.67%)
Dec 01, 2017
6.179
6.187
6.105
6.146
1,561,757
-0.09(-1.46%)
Nov 30, 2017
6.270
6.287
6.204
6.237
1,463,835
-0.04(-0.66%)
Nov 29, 2017
6.311
6.349
6.229
6.278
2,203,495
+0.18(+2.99%)
Nov 28, 2017
5.981
6.105
5.972
6.096
1,210,453
+0.09(+1.52%)
Nov 27, 2017
6.030
6.055
5.981
6.005
888,792
-0.07(-1.22%)
Nov 24, 2017
6.088
6.096
6.072
6.080
368,049
+0.04(+0.68%)
Nov 22, 2017
6.063
6.067
6.001
6.038
917,104
-0.03(-0.54%)
Nov 21, 2017
6.105
6.113
6.051
6.072
635,678
-0.02(-0.27%)
Nov 20, 2017
6.080
6.105
6.072
6.088
931,972
+0.01(+0.14%)
Nov 17, 2017
6.030
6.080
6.023
6.080
585,103
+0.04(+0.68%)
Nov 16, 2017
6.047
6.063
6.014
6.038
810,674
-0.02(-0.27%)
Nov 15, 2017
5.997
6.063
5.972
6.055
1,477,098
+0.01(+0.14%)
Nov 14, 2017
6.005
6.055
5.989
6.047
592,886
+0.02(+0.27%)
Nov 13, 2017
5.989
6.038
5.981
6.030
574,903
-0.02(-0.41%)
Nov 10, 2017
6.047
6.084
6.038
6.055
612,465
+0.03(+0.55%)
Nov 09, 2017
5.989
6.030
5.960
6.022
1,313,541
-0.02(-0.41%)
Nov 08, 2017
6.014
6.059
5.990
6.047
662,169
+0.01(+0.14%)
Nov 07, 2017
6.096
6.105
6.030
6.038
929,413
-0.07(-1.08%)
Nov 06, 2017
6.072
6.121
6.055
6.105
446,016
+0.01(+0.14%)
Nov 03, 2017
6.088
6.105
6.063
6.096
677,003
-0.08(-1.34%)
Nov 02, 2017
6.146
6.187
6.096
6.179
1,066,781
-0.12(-1.84%)
Nov 01, 2017
6.287
6.316
6.278
6.295
962,478
+0.02(+0.26%)
Oct 31, 2017
6.262
6.295
6.245
6.278
994,323
+0.01(+0.13%)
Oct 30, 2017
6.278
6.303
6.262
6.270
1,066,398
+0.04(+0.66%)
Oct 27, 2017
6.262
6.303
6.229
6.229
1,912,086
+0.10(+1.62%)
Oct 26, 2017
6.129
6.187
6.117
6.129
1,462,954
-0.07(-1.07%)
Oct 25, 2017
6.229
6.245
6.163
6.196
749,789
+0.02(+0.40%)
Oct 24, 2017
6.146
6.196
6.146
6.171
813,279
+0.04(+0.67%)
Oct 23, 2017
6.154
6.163
6.125
6.129
656,674
-0.07(-1.20%)
Oct 20, 2017
6.237
6.270
6.204
6.204
1,415,255
+0.04(+0.67%)
Oct 19, 2017
6.163
6.196
6.146
6.163
611,936
+0.02(+0.27%)
Oct 18, 2017
6.096
6.163
6.096
6.146
702,367
+0.12(+2.06%)
Oct 17, 2017
6.055
6.055
6.014
6.022
558,072
-0.06(-0.95%)
Oct 16, 2017
6.080
6.105
6.063
6.080
449,575
-0.02(-0.41%)
Oct 13, 2017
6.088
6.129
6.088
6.105
402,498
+0.06(+0.96%)
Oct 12, 2017
6.047
6.072
6.022
6.047
535,662
-0.03(-0.54%)
Oct 11, 2017
6.055
6.088
6.030
6.080
584,150
-0.07(-1.08%)
Oct 10, 2017
6.121
6.154
6.088
6.146
1,291,153
+0.19(+3.19%)
Oct 09, 2017
5.989
5.997
5.947
5.956
637,406
+0.00(+0.00%)
Oct 06, 2017
5.923
5.972
5.914
5.956
814,931
-0.06(-0.96%)
Oct 05, 2017
5.981
6.047
5.976
6.014
1,130,891
+0.02(+0.28%)
Oct 04, 2017
6.047
6.080
5.997
5.997
884,609
+0.00(+0.00%)
Oct 03, 2017
5.989
6.014
5.964
5.997
499,459
+0.05(+0.83%)
Oct 02, 2017
5.931
5.968
5.931
5.947
717,994
-0.07(-1.24%)
Sep 29, 2017
5.981
6.030
5.981
6.022
931,848
+0.02(+0.41%)
Sep 28, 2017
5.947
6.005
5.906
5.997
1,145,218
-0.09(-1.49%)
Sep 27, 2017
6.030
6.096
6.014
6.088
2,153,277
+0.22(+3.66%)
Sep 26, 2017
5.873
5.881
5.848
5.873
567,120
+0.02(+0.42%)
Sep 25, 2017
5.898
5.923
5.832
5.848
807,520
-0.07(-1.26%)
Sep 22, 2017
5.923
5.939
5.898
5.923
794,437
+0.02(+0.28%)
Sep 21, 2017
5.857
5.923
5.857
5.906
952,762
+0.11(+1.85%)
Sep 20, 2017
5.782
5.823
5.766
5.799
917,550
+0.02(+0.43%)
Sep 19, 2017
5.741
5.782
5.732
5.774
601,563
+0.07(+1.31%)
Sep 18, 2017
5.716
5.741
5.686
5.699
696,487
-0.01(-0.15%)
Sep 15, 2017
5.708
5.728
5.666
5.708
949,060
+0.07(+1.17%)
Sep 14, 2017
5.617
5.691
5.617
5.641
1,073,682
+0.12(+2.25%)
Sep 13, 2017
5.534
5.563
5.509
5.517
661,336
-0.02(-0.45%)
Sep 12, 2017
5.484
5.559
5.484
5.542
945,462
+0.17(+3.08%)
Sep 11, 2017
5.327
5.393
5.327
5.377
813,324
+0.00(+0.00%)
Sep 08, 2017
5.344
5.393
5.344
5.377
640,710
+0.11(+2.04%)
Sep 07, 2017
5.319
5.335
5.261
5.269
667,620
-0.06(-1.09%)
Sep 06, 2017
5.360
5.368
5.311
5.327
868,774
-0.04(-0.77%)
Sep 05, 2017
5.402
5.418
5.340
5.368
884,310
-0.11(-1.96%)
Sep 01, 2017
5.451
5.476
5.451
5.476
369,315
+0.03(+0.61%)
Aug 31, 2017
5.393
5.451
5.377
5.443
668,629
+0.07(+1.23%)
Aug 30, 2017
5.385
5.393
5.356
5.377
818,396
-0.06(-1.07%)
Aug 29, 2017
5.418
5.443
5.402
5.435
488,002
-0.07(-1.35%)
Aug 28, 2017
5.517
5.526
5.493
5.509
330,982
+0.00(+0.00%)
Aug 25, 2017
5.484
5.526
5.484
5.509
670,133
+0.04(+0.76%)
Aug 24, 2017
5.501
5.501
5.464
5.468
641,830
-0.02(-0.45%)
Aug 23, 2017
5.451
5.501
5.447
5.493
764,433
+0.04(+0.76%)
Aug 22, 2017
5.426
5.451
5.418
5.451
546,157
-0.04(-0.75%)
Aug 21, 2017
5.459
5.505
5.459
5.493
713,052
-0.04(-0.75%)
Aug 18, 2017
5.443
5.538
5.435
5.534
1,031,156
+0.03(+0.60%)
Aug 17, 2017
5.517
5.542
5.484
5.501
2,550,598
-0.14(-2.49%)
Aug 16, 2017
5.691
5.691
5.633
5.641
1,079,441
+0.01(+0.15%)
Aug 15, 2017
5.691
5.691
5.625
5.633
556,945
+0.03(+0.59%)
Aug 14, 2017
5.658
5.691
5.600
5.600
863,903
+0.02(+0.45%)
Aug 11, 2017
5.559
5.592
5.534
5.575
991,287
+0.03(+0.60%)
Aug 10, 2017
5.617
5.625
5.542
5.542
759,777
-0.10(-1.76%)
Aug 09, 2017
5.617
5.658
5.608
5.641
762,282
-0.05(-0.87%)
Aug 08, 2017
5.699
5.741
5.691
5.691
635,531
-0.01(-0.15%)
Aug 07, 2017
5.699
5.724
5.687
5.699
449,508
+0.03(+0.58%)
Aug 04, 2017
5.716
5.741
5.666
5.666
1,942,645
+0.05(+0.88%)
Aug 03, 2017
5.658
5.658
5.592
5.617
1,207,791
+0.05(+0.89%)
Aug 02, 2017
5.542
5.575
5.526
5.567
604,335
+0.00(+0.00%)
Aug 01, 2017
5.584
5.597
5.534
5.567
695,437
+0.07(+1.36%)
Jul 31, 2017
5.459
5.509
5.443
5.493
735,629
+0.04(+0.76%)
Jul 28, 2017
5.476
5.493
5.410
5.451
702,834
-0.03(-0.60%)
Jul 27, 2017
5.526
5.534
5.459
5.484
800,210
-0.06(-1.04%)
Jul 26, 2017
5.517
5.542
5.501
5.542
751,017
+0.06(+1.06%)
Jul 25, 2017
5.476
5.501
5.464
5.484
700,472
+0.10(+1.84%)
Jul 24, 2017
5.344
5.410
5.344
5.385
1,017,327
+0.02(+0.31%)
Jul 21, 2017
5.360
5.368
5.323
5.368
1,015,443
-0.06(-1.07%)
Jul 20, 2017
5.435
5.402
5.426
936,371
-0.02(-0.46%)
Jul 19, 2017
5.435
5.459
5.426
5.451
712,822
-0.02(-0.45%)
Jul 18, 2017
5.451
5.484
5.418
5.476
583,494
-0.02(-0.45%)
Jul 17, 2017
5.501
5.534
5.484
5.501
584,432
-0.02(-0.45%)
Jul 14, 2017
5.476
5.550
5.464
5.526
649,364
-0.04(-0.74%)
Jul 13, 2017
5.517
5.575
5.509
5.567
1,288,759
+0.12(+2.28%)
Jul 12, 2017
5.534
5.550
5.393
5.443
1,876,609
-0.08(-1.50%)
Jul 11, 2017
5.468
5.530
5.459
5.526
649,774
-0.02(-0.30%)
Jul 10, 2017
5.493
5.555
5.484
5.542
1,288,944
-0.04(-0.74%)
Jul 07, 2017
5.559
5.592
5.526
5.584
1,071,503
-0.02(-0.30%)
Jul 06, 2017
5.584
5.666
5.579
5.600
1,381,583
+0.07(+1.35%)
Jul 05, 2017
5.493
5.550
5.476
5.526
1,456,395
+0.03(+0.60%)
Jul 03, 2017
5.451
5.526
5.448
5.493
673,658
+0.09(+1.68%)
Jun 30, 2017
5.410
5.418
5.335
5.402
840,066
-0.07(-1.36%)
Jun 29, 2017
5.501
5.521
5.443
5.476
1,180,672
+0.03(+0.61%)
Jun 28, 2017
5.360
5.459
5.360
5.443
986,446
+0.07(+1.39%)
Jun 27, 2017
5.327
5.377
5.316
5.368
1,014,550
+0.08(+1.56%)
Jun 26, 2017
5.294
5.335
5.286
5.286
786,767
+0.10(+1.91%)
Jun 23, 2017
5.203
5.217
5.186
5.186
820,524
-0.02(-0.48%)
Jun 22, 2017
5.186
5.220
5.170
5.211
891,021
+0.02(+0.32%)
Jun 21, 2017
5.211
5.228
5.178
5.195
560,651
-0.02(-0.32%)
Jun 20, 2017
5.277
5.277
5.195
5.211
1,314,838
-0.10(-1.87%)
Jun 19, 2017
5.335
5.348
5.302
5.311
1,491,340
+0.00(+0.00%)
Jun 16, 2017
5.302
5.319
5.286
5.311
737,939
-0.02(-0.47%)
Jun 15, 2017
5.277
5.360
5.277
5.335
1,697,036
+0.01(+0.16%)
Jun 14, 2017
5.327
5.344
5.302
5.327
1,079,227
-0.02(-0.31%)
Jun 13, 2017
5.368
5.385
5.323
5.344
908,419
+0.07(+1.41%)
Jun 12, 2017
5.286
5.298
5.236
5.269
1,297,640
-0.03(-0.62%)
Jun 09, 2017
5.294
5.348
5.269
5.302
2,080,716
-0.21(-3.75%)
Jun 08, 2017
5.476
5.550
5.468
5.509
1,146,566
+0.02(+0.30%)
Jun 07, 2017
5.493
5.517
5.468
5.493
1,108,691
+0.11(+2.00%)
Jun 06, 2017
5.451
5.451
5.352
5.385
3,031,984
-0.17(-3.12%)
Jun 05, 2017
5.542
5.600
5.542
5.559
757,987
+0.02(+0.30%)
Jun 02, 2017
5.534
5.550
5.509
5.542
643,358
+0.00(+0.00%)
Jun 01, 2017
5.484
5.550
5.455
5.542
1,120,967
-0.02(-0.45%)
May 31, 2017
5.641
5.641
5.542
5.567
1,475,629
+0.01(+0.15%)
May 30, 2017
5.559
5.592
5.550
5.559
1,069,465
+0.00(+0.00%)
May 26, 2017
5.550
5.575
5.534
5.559
1,061,725
-0.13(-2.33%)
May 25, 2017
5.708
5.741
5.683
5.691
1,041,264
-0.07(-1.15%)
May 24, 2017
5.807
5.823
5.720
5.757
1,146,127
+0.02(+0.43%)
May 23, 2017
5.724
5.774
5.699
5.732
2,448,297
+0.06(+1.02%)
May 22, 2017
5.691
5.703
5.646
5.675
953,123
-0.03(-0.58%)
May 19, 2017
5.724
5.741
5.683
5.708
916,910
+0.03(+0.58%)
May 18, 2017
5.675
5.716
5.641
5.675
1,522,523
+0.15(+2.69%)
May 17, 2017
5.608
5.617
5.503
5.526
1,133,721
-0.15(-2.62%)
May 16, 2017
5.666
5.691
5.637
5.675
690,939
+0.06(+1.03%)
May 15, 2017
5.608
5.641
5.600
5.617
590,285
+0.06(+1.04%)
May 12, 2017
5.559
5.567
5.517
5.559
1,006,074
-0.02(-0.44%)
May 11, 2017
5.608
5.608
5.559
5.584
1,192,272
-0.08(-1.46%)
May 10, 2017
5.658
5.683
5.650
5.666
749,599
+0.02(+0.44%)
May 09, 2017
5.683
5.699
5.633
5.641
1,119,480
-0.08(-1.45%)
May 08, 2017
5.741
5.757
5.720
5.724
896,250
-0.11(-1.84%)
May 05, 2017
5.749
5.840
5.741
5.832
1,580,734
+0.09(+1.58%)
May 04, 2017
5.724
5.757
5.712
5.741
1,334,214
+0.04(+0.73%)
May 03, 2017
5.683
5.718
5.658
5.699
1,038,070
+0.01(+0.15%)
May 02, 2017
5.716
5.732
5.666
5.691
1,006,624
-0.02(-0.29%)
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
.