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 (%)
Sep 30, 2016
3.830
3.884
3.801
3.855
3,088,774
+0.13(+3.56%)
Sep 29, 2016
3.846
3.871
3.706
3.722
2,417,379
-0.15(-3.85%)
Sep 28, 2016
3.846
3.880
3.780
3.871
2,188,344
+0.07(+1.74%)
Sep 27, 2016
3.706
3.822
3.698
3.805
2,649,956
-0.01(-0.22%)
Sep 26, 2016
3.822
3.855
3.805
3.813
2,371,911
-0.12(-2.95%)
Sep 23, 2016
3.921
3.954
3.896
3.929
2,157,135
-0.10(-2.46%)
Sep 22, 2016
4.028
4.070
4.016
4.028
1,978,385
+0.04(+1.04%)
Sep 21, 2016
3.971
3.995
3.937
3.987
1,704,002
+0.03(+0.84%)
Sep 20, 2016
3.995
4.004
3.937
3.954
1,459,629
-0.05(-1.24%)
Sep 19, 2016
4.062
4.066
3.979
4.004
1,747,807
-0.02(-0.41%)
Sep 16, 2016
4.020
4.062
3.991
4.020
4,415,642
-0.25(-5.81%)
Sep 15, 2016
4.252
4.285
4.227
4.268
1,593,562
-0.05(-1.15%)
Sep 14, 2016
4.301
4.347
4.285
4.318
1,396,678
-0.01(-0.19%)
Sep 13, 2016
4.368
4.376
4.293
4.326
1,805,310
-0.12(-2.61%)
Sep 12, 2016
4.351
4.454
4.310
4.442
2,017,748
-0.04(-0.92%)
Sep 09, 2016
4.558
4.570
4.483
4.483
1,767,574
+0.04(+0.93%)
Sep 08, 2016
4.384
4.467
4.376
4.442
1,386,922
+0.09(+2.09%)
Sep 07, 2016
4.334
4.368
4.318
4.351
1,579,865
-0.01(-0.19%)
Sep 06, 2016
4.417
4.425
4.334
4.359
2,094,971
-0.16(-3.48%)
Sep 02, 2016
4.508
4.516
4.516
4.516
1,693,563
+0.08(+1.87%)
Sep 01, 2016
4.459
4.467
4.351
4.434
1,804,859
+0.02(+0.56%)
Aug 31, 2016
4.401
4.425
4.351
4.409
2,478,573
+0.07(+1.72%)
Aug 30, 2016
4.318
4.355
4.310
4.334
2,068,170
+0.02(+0.58%)
Aug 29, 2016
4.260
4.334
4.252
4.310
1,160,036
+0.03(+0.77%)
Aug 26, 2016
4.301
4.334
4.227
4.277
3,113,856
+0.01(+0.19%)
Aug 25, 2016
4.310
4.326
4.235
4.268
2,392,362
-0.04(-0.96%)
Aug 24, 2016
4.334
4.376
4.301
4.310
3,225,540
+0.02(+0.39%)
Aug 23, 2016
4.268
4.322
4.252
4.293
3,680,429
+0.17(+4.22%)
Aug 22, 2016
4.062
4.128
4.045
4.119
2,110,826
+0.05(+1.22%)
Aug 19, 2016
4.045
4.083
4.004
4.070
2,095,072
-0.02(-0.61%)
Aug 18, 2016
4.086
4.124
4.062
4.095
2,534,373
-0.06(-1.39%)
Aug 17, 2016
4.103
4.152
4.070
4.152
1,334,792
+0.02(+0.40%)
Aug 16, 2016
4.111
4.177
4.111
4.136
2,202,708
+0.00(+0.00%)
Aug 15, 2016
4.210
4.161
4.111
4.136
1,824,868
-0.07(-1.77%)
Aug 12, 2016
4.194
4.227
4.177
4.210
1,789,391
+0.02(+0.59%)
Aug 11, 2016
4.152
4.219
4.144
4.186
2,697,721
-0.01(-0.20%)
Aug 10, 2016
4.202
4.227
4.177
4.194
2,712,587
+0.03(+0.80%)
Aug 09, 2016
4.045
4.177
4.045
4.161
2,401,234
+0.17(+4.36%)
Aug 08, 2016
3.954
4.028
3.938
3.987
3,249,008
+0.05(+1.26%)
Aug 05, 2016
3.846
3.942
3.764
3.937
7,618,211
-0.25(-5.93%)
Aug 04, 2016
4.186
4.227
4.147
4.186
2,624,575
-0.04(-0.98%)
Aug 03, 2016
4.144
4.235
4.128
4.227
3,214,997
+0.13(+3.23%)
Aug 02, 2016
4.111
4.128
4.062
4.095
2,911,460
+0.01(+0.20%)
Aug 01, 2016
4.136
4.161
4.062
4.086
3,645,088
-0.13(-3.14%)
Jul 29, 2016
4.235
4.252
4.177
4.219
3,090,305
+0.12(+2.82%)
Jul 28, 2016
4.128
4.136
4.070
4.103
2,937,140
-0.05(-1.20%)
Jul 27, 2016
4.177
4.215
4.128
4.152
3,452,696
+0.08(+2.03%)
Jul 26, 2016
4.103
4.136
4.053
4.070
2,257,230
-0.05(-1.20%)
Jul 25, 2016
4.103
4.152
4.103
4.119
2,747,876
+0.00(+0.00%)
Jul 22, 2016
4.136
4.144
4.095
4.119
2,844,332
-0.07(-1.58%)
Jul 21, 2016
4.227
4.260
4.161
4.186
3,771,517
-0.07(-1.56%)
Jul 20, 2016
4.194
4.260
4.177
4.252
4,277,964
+0.13(+3.21%)
Jul 19, 2016
4.136
4.194
4.095
4.119
2,985,847
-0.06(-1.39%)
Jul 18, 2016
4.144
4.235
4.124
4.177
5,163,838
+0.11(+2.64%)
Jul 15, 2016
4.119
4.128
4.024
4.070
2,965,130
+0.00(+0.00%)
Jul 14, 2016
4.053
4.078
4.012
4.070
3,691,300
+0.17(+4.24%)
Jul 13, 2016
4.037
4.053
3.888
3.904
4,281,895
-0.12(-3.08%)
Jul 12, 2016
4.078
4.086
3.995
4.028
6,373,642
+0.12(+3.18%)
Jul 11, 2016
3.830
3.913
3.808
3.904
7,038,727
+0.26(+7.27%)
Jul 08, 2016
3.648
3.689
3.441
3.640
7,355,715
+0.20(+5.77%)
Jul 07, 2016
3.466
3.532
3.408
3.441
5,232,407
+0.10(+2.97%)
Jul 06, 2016
3.292
3.342
3.234
3.342
13,670,494
-0.19(-5.39%)
Jul 05, 2016
3.565
3.582
3.449
3.532
10,930,905
-0.28(-7.38%)
Jul 01, 2016
3.797
3.813
3.813
3.813
6,093,637
-0.07(-1.91%)
Jun 30, 2016
3.871
3.921
3.813
3.888
10,462,658
-0.18(-4.47%)
Jun 29, 2016
3.937
4.119
3.929
4.070
9,379,719
+0.07(+1.65%)
Jun 28, 2016
4.103
4.128
3.896
4.004
13,534,063
+0.12(+3.20%)
Jun 27, 2016
3.929
4.012
3.797
3.880
26,709,514
-0.61(-13.63%)
Jun 24, 2016
4.773
5.079
4.475
4.492
32,033,350
-1.70(-27.50%)
Jun 23, 2016
6.196
6.212
6.063
6.196
3,217,517
+0.17(+2.74%)
Jun 22, 2016
5.997
6.080
5.989
6.030
6,747,644
+0.14(+2.39%)
Jun 21, 2016
5.832
5.956
5.790
5.890
2,714,680
+0.15(+2.59%)
Jun 20, 2016
5.815
5.832
5.732
5.741
4,982,660
+0.38(+7.10%)
Jun 17, 2016
5.286
5.377
5.253
5.360
2,716,603
+0.26(+5.02%)
Jun 16, 2016
4.980
5.129
4.922
5.104
2,372,013
+0.01(+0.16%)
Jun 15, 2016
5.062
5.186
5.054
5.095
2,581,966
+0.09(+1.82%)
Jun 14, 2016
5.046
5.104
4.967
5.005
2,465,159
-0.08(-1.63%)
Jun 13, 2016
5.095
5.203
5.087
5.087
1,936,059
+0.07(+1.49%)
Jun 10, 2016
5.186
5.203
5.005
5.013
2,441,216
-0.36(-6.63%)
Jun 09, 2016
5.385
5.402
5.335
5.368
2,618,993
-0.07(-1.22%)
Jun 08, 2016
5.493
5.534
5.410
5.435
1,483,225
-0.09(-1.65%)
Jun 07, 2016
5.567
5.608
5.526
5.526
1,763,762
-0.04(-0.74%)
Jun 06, 2016
5.633
5.666
5.555
5.567
2,175,968
-0.19(-3.30%)
Jun 03, 2016
5.774
5.782
5.658
5.757
1,270,886
-0.05(-0.85%)
Jun 02, 2016
5.774
5.846
5.749
5.807
1,078,755
+0.03(+0.57%)
Jun 01, 2016
5.641
5.782
5.608
5.774
1,406,759
-0.14(-2.38%)
May 31, 2016
6.063
6.080
5.881
5.914
1,473,283
-0.17(-2.85%)
May 27, 2016
6.080
6.088
6.088
6.088
742,150
+0.06(+0.96%)
May 26, 2016
6.138
6.146
6.005
6.030
1,659,916
-0.22(-3.57%)
May 25, 2016
6.212
6.287
6.196
6.254
1,668,869
+0.29(+4.85%)
May 24, 2016
5.964
5.981
5.906
5.964
1,846,050
+0.33(+5.87%)
May 23, 2016
5.633
5.691
5.617
5.633
1,091,652
+0.05(+0.89%)
May 20, 2016
5.575
5.617
5.575
5.584
1,052,753
+0.02(+0.45%)
May 19, 2016
5.542
5.584
5.477
5.559
2,696,940
+0.11(+1.97%)
May 18, 2016
5.261
5.468
5.244
5.451
1,975,476
+0.33(+6.46%)
May 17, 2016
5.145
5.195
5.112
5.120
891,688
+0.02(+0.49%)
May 16, 2016
5.071
5.120
5.062
5.095
836,525
+0.08(+1.65%)
May 13, 2016
5.046
5.087
4.988
5.013
927,151
-0.06(-1.14%)
May 12, 2016
5.153
5.178
5.038
5.071
958,681
-0.05(-0.97%)
May 11, 2016
5.137
5.186
5.112
5.120
845,207
-0.07(-1.43%)
May 10, 2016
5.162
5.211
5.137
5.195
1,124,254
+0.09(+1.78%)
May 09, 2016
5.153
5.174
5.095
5.104
611,897
-0.05(-0.96%)
May 06, 2016
5.062
5.207
5.062
5.153
946,919
+0.01(+0.16%)
May 05, 2016
5.178
5.220
5.120
5.145
1,418,213
-0.15(-2.81%)
May 04, 2016
5.327
5.410
5.244
5.294
1,497,075
-0.10(-1.84%)
May 03, 2016
5.377
5.435
5.311
5.393
1,804,102
-0.27(-4.82%)
May 02, 2016
5.650
5.675
5.579
5.666
690,437
+0.07(+1.18%)
Apr 29, 2016
5.683
5.732
5.567
5.600
1,658,802
-0.27(-4.65%)
Apr 28, 2016
5.807
5.981
5.774
5.873
1,428,997
-0.23(-3.79%)
Apr 27, 2016
6.038
6.129
6.038
6.105
920,127
-0.02(-0.27%)
Apr 26, 2016
6.129
6.146
6.080
6.121
862,798
+0.14(+2.35%)
Apr 25, 2016
5.989
6.005
5.956
5.981
913,221
-0.06(-0.96%)
Apr 22, 2016
5.989
6.055
5.989
6.038
798,488
+0.01(+0.14%)
Apr 21, 2016
6.072
6.072
6.005
6.030
1,528,058
+0.05(+0.83%)
Apr 20, 2016
5.923
6.022
5.914
5.981
2,955,322
+0.16(+2.70%)
Apr 19, 2016
5.774
5.840
5.757
5.823
1,874,339
+0.22(+3.83%)
Apr 18, 2016
5.534
5.646
5.526
5.608
1,197,491
+0.09(+1.65%)
Apr 15, 2016
5.501
5.542
5.485
5.517
1,085,948
+0.07(+1.21%)
Apr 14, 2016
5.468
5.476
5.402
5.451
1,446,655
+0.01(+0.15%)
Apr 13, 2016
5.344
5.459
5.335
5.443
1,642,374
+0.27(+5.28%)
Apr 12, 2016
5.112
5.170
5.029
5.170
1,701,127
+0.12(+2.29%)
Apr 11, 2016
5.054
5.104
5.046
5.054
1,035,878
+0.12(+2.34%)
Apr 08, 2016
4.938
4.976
4.914
4.938
1,006,846
+0.14(+2.93%)
Apr 07, 2016
4.806
4.847
4.789
4.798
1,063,452
-0.12(-2.36%)
Apr 06, 2016
4.897
4.930
4.847
4.914
1,020,080
-0.02(-0.34%)
Apr 05, 2016
4.955
4.971
4.897
4.930
1,298,728
-0.17(-3.40%)
Apr 04, 2016
5.145
5.149
5.095
5.104
1,068,887
-0.07(-1.28%)
Apr 01, 2016
5.145
5.170
5.104
5.170
1,066,514
-0.11(-2.04%)
Mar 31, 2016
5.286
5.335
5.277
5.277
769,592
-0.04(-0.78%)
Mar 30, 2016
5.352
5.389
5.311
5.319
606,775
+0.02(+0.31%)
Mar 29, 2016
5.236
5.302
5.178
5.302
1,007,026
+0.01(+0.16%)
Mar 28, 2016
5.302
5.319
5.253
5.294
496,028
+0.02(+0.47%)
Mar 24, 2016
5.244
5.269
5.269
5.269
1,126,826
-0.05(-0.93%)
Mar 23, 2016
5.443
5.447
5.302
5.319
1,015,304
-0.17(-3.02%)
Mar 22, 2016
5.459
5.523
5.447
5.484
1,108,960
-0.14(-2.50%)
Mar 21, 2016
5.625
5.650
5.567
5.625
1,338,530
-0.04(-0.73%)
Mar 18, 2016
5.699
5.741
5.633
5.666
1,498,819
+0.12(+2.09%)
Mar 17, 2016
5.517
5.575
5.480
5.550
859,332
+0.01(+0.15%)
Mar 16, 2016
5.451
5.559
5.451
5.542
1,525,324
+0.02(+0.45%)
Mar 15, 2016
5.542
5.542
5.509
5.517
1,922,739
+0.02(+0.30%)
Mar 14, 2016
5.476
5.526
5.443
5.501
2,013,797
-0.04(-0.75%)
Mar 11, 2016
5.476
5.542
5.451
5.542
2,544,894
+0.25(+4.69%)
Mar 10, 2016
5.360
5.418
5.236
5.294
2,658,291
-0.16(-2.88%)
Mar 09, 2016
5.509
5.517
5.435
5.451
1,016,775
+0.02(+0.46%)
Mar 08, 2016
5.435
5.476
5.402
5.426
1,594,034
-0.06(-1.06%)
Mar 07, 2016
5.402
5.501
5.393
5.484
1,627,883
+0.04(+0.76%)
Mar 04, 2016
5.426
5.476
5.410
5.443
1,635,778
-0.02(-0.30%)
Mar 03, 2016
5.393
5.459
5.344
5.459
1,576,479
+0.14(+2.64%)
Mar 02, 2016
5.178
5.319
5.170
5.319
2,505,918
+0.14(+2.72%)
Mar 01, 2016
5.087
5.178
5.079
5.178
2,781,547
+0.05(+0.97%)
Feb 29, 2016
5.211
5.220
5.120
5.129
1,659,593
-0.08(-1.59%)
Feb 26, 2016
5.220
5.244
5.162
5.211
2,686,704
-0.46(-8.16%)
Feb 25, 2016
5.650
5.683
5.592
5.675
2,039,677
+0.22(+3.94%)
Feb 24, 2016
5.368
5.459
5.302
5.459
1,973,305
-0.03(-0.60%)
Feb 23, 2016
5.625
5.641
5.484
5.493
1,831,014
-0.25(-4.32%)
Feb 22, 2016
5.699
5.749
5.691
5.741
2,047,595
-0.08(-1.42%)
Feb 19, 2016
5.749
5.823
5.712
5.823
971,230
-0.12(-1.95%)
Feb 18, 2016
6.096
6.096
5.923
5.939
938,362
-0.12(-2.05%)
Feb 17, 2016
6.005
6.096
6.005
6.063
1,171,112
+0.16(+2.66%)
Feb 16, 2016
5.956
5.972
5.848
5.906
1,430,920
+0.15(+2.59%)
Feb 12, 2016
5.608
5.757
5.757
5.757
1,348,177
+0.41(+7.57%)
Feb 11, 2016
5.368
5.451
5.294
5.352
2,063,809
-0.18(-3.29%)
Feb 10, 2016
5.567
5.691
5.534
5.534
1,926,879
+0.12(+2.14%)
Feb 09, 2016
5.319
5.451
5.311
5.418
2,224,694
-0.09(-1.65%)
Feb 08, 2016
5.625
5.625
5.451
5.509
1,359,808
-0.28(-4.86%)
Feb 05, 2016
5.857
5.890
5.782
5.790
968,250
-0.09(-1.55%)
Feb 04, 2016
5.699
5.881
5.699
5.881
1,616,412
+0.17(+2.89%)
Feb 03, 2016
5.749
5.749
5.550
5.716
1,365,628
+0.02(+0.44%)
Feb 02, 2016
5.691
5.757
5.646
5.691
2,046,661
-0.31(-5.10%)
Feb 01, 2016
5.857
6.022
5.823
5.997
1,289,488
-0.10(-1.63%)
Jan 29, 2016
5.956
6.113
5.898
6.096
3,377,098
+0.12(+1.94%)
Jan 28, 2016
6.022
6.030
5.898
5.981
996,269
+0.02(+0.42%)
Jan 27, 2016
5.989
6.101
5.943
5.956
1,789,915
-0.30(-4.76%)
Jan 26, 2016
6.063
6.262
6.063
6.254
1,596,650
+0.26(+4.42%)
Jan 25, 2016
5.989
6.072
5.902
5.989
2,744,186
-0.26(-4.11%)
Jan 22, 2016
6.278
6.320
6.204
6.245
1,721,910
+0.07(+1.21%)
Jan 21, 2016
6.096
6.228
5.989
6.171
1,677,311
+0.15(+2.47%)
Jan 20, 2016
6.022
6.063
5.873
6.022
1,315,109
-0.17(-2.80%)
Jan 19, 2016
6.254
6.262
6.138
6.196
1,086,346
-0.03(-0.53%)
Jan 15, 2016
6.295
6.229
6.229
6.229
871,262
-0.42(-6.34%)
Jan 14, 2016
6.593
6.688
6.527
6.651
732,401
+0.08(+1.26%)
Jan 13, 2016
6.808
6.824
6.560
6.568
1,032,186
-0.22(-3.17%)
Jan 12, 2016
6.824
6.841
6.700
6.783
791,885
+0.01(+0.12%)
Jan 11, 2016
6.766
6.800
6.700
6.775
795,532
+0.02(+0.37%)
Jan 08, 2016
6.948
6.973
6.750
6.750
758,133
-0.12(-1.69%)
Jan 07, 2016
6.866
6.948
6.841
6.866
937,228
-0.19(-2.70%)
Jan 06, 2016
7.089
7.122
7.039
7.056
724,957
-0.17(-2.29%)
Jan 05, 2016
7.263
7.279
7.163
7.221
668,334
+0.02(+0.23%)
Jan 04, 2016
7.130
7.213
7.085
7.205
621,329
-0.13(-1.80%)
Dec 31, 2015
7.395
7.337
7.337
7.337
272,367
-0.06(-0.78%)
Dec 30, 2015
7.453
7.478
7.391
7.395
641,530
-0.21(-2.72%)
Dec 29, 2015
7.544
7.610
7.527
7.602
649,088
+0.09(+1.21%)
Dec 28, 2015
7.511
7.519
7.445
7.511
329,013
-0.02(-0.33%)
Dec 24, 2015
7.519
7.536
7.536
7.536
184,238
+0.02(+0.22%)
Dec 23, 2015
7.403
7.519
7.403
7.519
943,811
+0.21(+2.83%)
Dec 22, 2015
7.288
7.321
7.246
7.312
811,044
+0.05(+0.68%)
Dec 21, 2015
7.337
7.345
7.221
7.263
739,274
+0.08(+1.15%)
Dec 18, 2015
7.288
7.288
7.163
7.180
1,020,454
-0.08(-1.14%)
Dec 17, 2015
7.321
7.321
7.221
7.263
761,912
-0.02(-0.34%)
Dec 16, 2015
7.254
7.288
7.163
7.288
1,329,544
+0.11(+1.50%)
Dec 15, 2015
7.188
7.234
7.155
7.180
1,007,845
+0.07(+0.93%)
Dec 14, 2015
7.155
7.180
7.048
7.114
1,303,556
-0.02(-0.35%)
Dec 11, 2015
7.213
7.221
7.089
7.139
1,122,954
-0.14(-1.93%)
Dec 10, 2015
7.312
7.362
7.271
7.279
729,112
+0.07(+0.92%)
Dec 09, 2015
7.238
7.321
7.172
7.213
981,968
+0.02(+0.23%)
Dec 08, 2015
7.180
7.246
7.163
7.197
1,069,341
-0.26(-3.55%)
Dec 07, 2015
7.503
7.511
7.420
7.461
899,458
-0.17(-2.28%)
Dec 04, 2015
7.561
7.652
7.532
7.635
925,276
+0.07(+0.98%)
Dec 03, 2015
7.767
7.776
7.544
7.561
973,231
-0.02(-0.33%)
Dec 02, 2015
7.685
7.693
7.569
7.585
712,152
-0.22(-2.76%)
Dec 01, 2015
7.742
7.800
7.693
7.800
1,119,953
+0.26(+3.51%)
Nov 30, 2015
7.577
7.610
7.491
7.536
1,077,540
-0.07(-0.87%)
Nov 27, 2015
7.618
7.627
7.594
7.602
313,417
+0.11(+1.43%)
Nov 25, 2015
7.511
7.494
7.494
7.494
587,409
-0.04(-0.55%)
Nov 24, 2015
7.470
7.561
7.457
7.536
804,940
-0.01(-0.11%)
Nov 23, 2015
7.594
7.618
7.527
7.544
787,455
-0.18(-2.36%)
Nov 20, 2015
7.833
7.850
7.726
7.726
543,149
-0.21(-2.61%)
Nov 19, 2015
7.982
7.991
7.924
7.933
1,535,964
-0.02(-0.21%)
Nov 18, 2015
7.867
7.949
7.858
7.949
1,244,338
+0.19(+2.45%)
Nov 17, 2015
7.817
7.842
7.734
7.759
730,437
-0.07(-0.85%)
Nov 16, 2015
7.668
7.825
7.660
7.825
925,164
+0.12(+1.61%)
Nov 13, 2015
7.784
7.784
7.685
7.701
2,592,449
-0.02(-0.32%)
Nov 12, 2015
7.800
7.813
7.726
7.726
712,546
-0.11(-1.37%)
Nov 11, 2015
7.858
7.867
7.800
7.833
1,119,893
+0.03(+0.42%)
Nov 10, 2015
7.776
7.817
7.721
7.800
449,856
-0.17(-2.18%)
Nov 09, 2015
8.015
8.032
7.933
7.974
497,949
+0.00(+0.00%)
Nov 06, 2015
7.900
7.981
7.867
7.974
706,847
+0.14(+1.80%)
Nov 05, 2015
7.999
8.007
7.825
7.833
1,363,665
-0.42(-5.11%)
Nov 04, 2015
8.330
8.338
8.222
8.255
983,714
+0.05(+0.60%)
Nov 03, 2015
8.131
8.247
8.131
8.206
399,912
-0.05(-0.60%)
Nov 02, 2015
8.231
8.280
8.206
8.255
479,365
+0.25(+3.10%)
Oct 30, 2015
7.999
8.098
7.974
8.007
588,198
-0.06(-0.72%)
Oct 29, 2015
8.082
8.123
8.057
8.065
649,602
-0.20(-2.40%)
Oct 28, 2015
8.148
8.272
8.144
8.264
556,900
+0.03(+0.40%)
Oct 27, 2015
8.272
8.280
8.185
8.231
368,656
-0.07(-0.90%)
Oct 26, 2015
8.338
8.355
8.272
8.305
286,904
-0.07(-0.89%)
Oct 23, 2015
8.322
8.392
8.313
8.379
580,854
+0.16(+1.91%)
Oct 22, 2015
8.148
8.247
8.148
8.222
561,160
+0.07(+0.91%)
Oct 21, 2015
8.247
8.255
8.140
8.148
401,374
-0.08(-1.01%)
Oct 20, 2015
8.214
8.272
8.214
8.231
374,315
-0.02(-0.20%)
Oct 19, 2015
8.255
8.280
8.222
8.247
481,917
-0.10(-1.19%)
Oct 16, 2015
8.322
8.355
8.288
8.346
523,487
-0.07(-0.79%)
Oct 15, 2015
8.272
8.429
8.247
8.413
544,997
+0.23(+2.83%)
Oct 14, 2015
8.148
8.214
8.144
8.181
501,757
+0.12(+1.44%)
Oct 13, 2015
8.024
8.156
8.024
8.065
503,394
-0.24(-2.89%)
Oct 12, 2015
8.379
8.379
8.272
8.305
366,495
-0.14(-1.67%)
Oct 09, 2015
8.462
8.487
8.388
8.446
355,674
-0.01(-0.10%)
Oct 08, 2015
8.346
8.454
8.330
8.454
383,136
+0.02(+0.29%)
Oct 07, 2015
8.396
8.462
8.346
8.429
632,653
+0.12(+1.39%)
Oct 06, 2015
8.247
8.342
8.247
8.313
705,637
+0.06(+0.70%)
Oct 05, 2015
8.140
8.272
8.140
8.255
766,684
+0.15(+1.84%)
Oct 02, 2015
8.032
8.131
7.941
8.106
1,937,130
+0.11(+1.34%)
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
.