Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

17,651.15 +366.61 (+2.12%)
Daily Price Updated: 4:08 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2013 22390 22390 22132 22300 0 +0.00(+0.00%)
Mar 28, 2013 22390 22390 22132 22300 2,203,094,528 -165.20(-0.74%)
Mar 27, 2013 22386 22529 22366 22465 1,674,301,440 +153.70(+0.69%)
Mar 26, 2013 22208 22346 22089 22311 1,730,124,032 +59.90(+0.27%)
Mar 25, 2013 22328 22351 22201 22251 1,543,646,848 +135.90(+0.61%)
Mar 24, 2013 22186 22232 22033 22115 0 +0.00(+0.00%)
Mar 22, 2013 22186 22232 22033 22115 1,515,505,152 -110.60(-0.50%)
Mar 21, 2013 22286 22404 22180 22226 1,622,168,704 -30.50(-0.14%)
Mar 20, 2013 21990 22302 21976 22256 1,771,353,984 +214.50(+0.97%)
Mar 19, 2013 22138 22219 22031 22042 1,655,008,768 -41.50(-0.19%)
Mar 18, 2013 22185 22185 21998 22083 2,245,928,448 -449.70(-2.00%)
Mar 15, 2013 22706 22800 22494 22533 2,906,999,552 -86.10(-0.38%)
Mar 14, 2013 22484 22656 22306 22619 1,927,863,040 +62.50(+0.28%)
Mar 13, 2013 22901 22901 22487 22557 1,821,517,568 -333.90(-1.46%)
Mar 12, 2013 23133 23262 22879 22891 1,564,247,424 -200.20(-0.87%)
Mar 11, 2013 23131 23246 23065 23091 1,292,207,232 -1.10(-0.00%)
Mar 10, 2013 22839 23220 22839 23092 0 +0.00(+0.00%)
Mar 09, 2013 22839 23220 22839 23092 1,852,113,152 +320.50(+1.41%)
Mar 08, 2013 22729 22844 22656 22771 1,282,193,152 -6.40(-0.03%)
Mar 07, 2013 22751 22809 22665 22778 1,755,859,456 +217.30(+0.96%)
Mar 06, 2013 22622 22662 22524 22560 1,843,253,376 +22.70(+0.10%)
Mar 05, 2013 22866 22866 22466 22538 2,172,137,472 +0.00(+0.00%)
Mar 04, 2013 22866 22866 22466 22538 0 -342.40(-1.50%)
Mar 03, 2013 22957 23016 22869 22880 0 +0.00(+0.00%)
Mar 02, 2013 22957 23016 22869 22880 2,069,275,136 -140.10(-0.61%)
Mar 01, 2013 22826 23032 22735 23020 2,105,669,248 +443.30(+1.96%)
Feb 28, 2013 22656 22656 22445 22577 1,682,329,600 +57.30(+0.25%)
Feb 27, 2013 22640 22769 22511 22520 1,520,934,400 -300.40(-1.32%)
Feb 26, 2013 22853 22876 22778 22820 1,074,747,136 +37.70(+0.17%)
Feb 24, 2013 22840 22850 22675 22782 0 +0.00(+0.00%)
Feb 23, 2013 22840 22850 22675 22782 1,623,906,816 -124.30(-0.54%)
Feb 22, 2013 23026 23026 22828 22907 2,061,812,608 -400.70(-1.72%)
Feb 21, 2013 23311 23311 23164 23307 1,562,429,824 +163.50(+0.71%)
Feb 20, 2013 23368 23454 23139 23144 1,434,540,928 -238.00(-1.02%)
Feb 19, 2013 23478 23478 23310 23382 1,033,227,776 +0.00(+0.00%)
Feb 18, 2013 23478 23478 23310 23382 0 -62.70(-0.27%)
Feb 17, 2013 23315 23447 23284 23445 0 +0.00(+0.00%)
Feb 16, 2013 23315 23447 23284 23445 1,055,545,216 +31.40(+0.13%)
Feb 15, 2013 23460 23469 23301 23413 1,528,919,296 +198.00(+0.85%)
Feb 14, 2013 23215 23215 23215 23215 0 +0.00(+0.00%)
Feb 13, 2013 23215 23215 23215 23215 0 +0.00(+0.00%)
Feb 12, 2013 23215 23215 23215 23215 0 +0.00(+0.00%)
Feb 11, 2013 23101 23267 23101 23215 0 +0.00(+0.00%)
Feb 09, 2013 23101 23267 23101 23215 1,825,561,344 +38.20(+0.16%)
Feb 08, 2013 23260 23298 23135 23177 2,020,632,448 -79.90(-0.34%)
Feb 07, 2013 23292 23355 23204 23257 1,654,525,056 +108.40(+0.47%)
Feb 06, 2013 23407 23407 23104 23148 2,488,035,584 -536.50(-2.27%)
Feb 05, 2013 23867 23945 23637 23685 2,739,062,272 -36.80(-0.16%)
Feb 04, 2013 23763 23763 23571 23722 0 +0.00(+0.00%)
Feb 03, 2013 23763 23763 23571 23722 0 +0.00(+0.00%)
Feb 02, 2013 23763 23763 23571 23722 1,629,063,552 -7.70(-0.03%)
Feb 01, 2013 23799 23799 23668 23730 1,829,300,352 -92.60(-0.39%)
Jan 31, 2013 23767 23916 23766 23822 1,961,875,968 +166.90(+0.71%)
Jan 30, 2013 23659 23707 23603 23655 3,153,976,064 -16.70(-0.07%)
Jan 29, 2013 23622 23736 23622 23672 1,443,566,848 +0.00(+0.00%)
Jan 28, 2013 23622 23736 23622 23672 0 +91.50(+0.39%)
Jan 27, 2013 23654 23666 23481 23580 0 +0.00(+0.00%)
Jan 26, 2013 23654 23666 23481 23580 1,620,958,976 -18.50(-0.08%)
Jan 25, 2013 23585 23689 23548 23599 1,428,556,288 -36.20(-0.15%)
Jan 24, 2013 23700 23711 23540 23635 1,536,963,328 -23.90(-0.10%)
Jan 23, 2013 23596 23686 23499 23659 1,361,101,440 +68.10(+0.29%)
Jan 22, 2013 23566 23640 23536 23591 1,104,208,000 +0.00(+0.00%)
Jan 21, 2013 23566 23640 23536 23591 0 -10.90(-0.05%)
Jan 20, 2013 23510 23606 23451 23602 0 +0.00(+0.00%)
Jan 19, 2013 23510 23606 23451 23602 1,934,485,248 +262.00(+1.12%)
Jan 18, 2013 23472 23505 23223 23340 1,316,299,008 -17.20(-0.07%)
Jan 17, 2013 23390 23390 23203 23357 1,370,170,240 -24.50(-0.10%)
Jan 16, 2013 23388 23516 23306 23382 1,450,147,712 -31.80(-0.14%)
Jan 15, 2013 23327 23442 23292 23413 1,559,383,552 +0.00(+0.00%)
Jan 14, 2013 23327 23442 23292 23413 0 +149.20(+0.64%)
Jan 13, 2013 23479 23487 23213 23264 0 +0.00(+0.00%)
Jan 12, 2013 23479 23487 23213 23264 1,526,867,456 -90.20(-0.39%)
Jan 11, 2013 23240 23478 23166 23354 1,911,808,384 +135.80(+0.58%)
Jan 10, 2013 23155 23235 23142 23218 1,518,554,752 +107.30(+0.46%)
Jan 09, 2013 23264 23264 23088 23111 1,461,679,104 -218.60(-0.94%)
Jan 08, 2013 23345 23402 23254 23330 1,401,515,008 +0.00(+0.00%)
Jan 07, 2013 23345 23402 23254 23330 0 -1.30(-0.01%)
Jan 06, 2013 23370 23370 23172 23331 0 +0.00(+0.00%)
Jan 05, 2013 23370 23370 23172 23331 1,505,752,832 -67.50(-0.29%)
Jan 04, 2013 23390 23401 23234 23399 2,211,206,912 +86.60(+0.37%)
Jan 03, 2013 22860 23317 22860 23312 2,129,252,864 +0.00(+0.00%)
Jan 02, 2013 22860 23317 22860 23312 0 +655.10(+2.89%)
Jan 01, 2013 22584 22698 22567 22657 685,412,992 -9.70(-0.04%)
Dec 31, 2012 22706 22706 22628 22667 0 +0.00(+0.00%)
Dec 30, 2012 22706 22706 22628 22667 0 +0.00(+0.00%)
Dec 29, 2012 22706 22706 22628 22667 1,043,816,192 +46.80(+0.21%)
Dec 28, 2012 22706 22719 22609 22620 1,053,372,608 +78.60(+0.35%)
Dec 27, 2012 22541 22541 22541 22541 0 +34.90(+0.16%)
Dec 26, 2012 22565 22565 22423 22506 0 -34.90(-0.15%)
Dec 25, 2012 22495 22578 22495 22541 560,264,832 +34.90(+0.16%)
Dec 24, 2012 22565 22565 22423 22506 0 +0.00(+0.00%)
Dec 23, 2012 22565 22565 22423 22506 0 +0.00(+0.00%)
Dec 22, 2012 22565 22565 22423 22506 1,805,720,448 -153.50(-0.68%)
Dec 21, 2012 22603 22662 22484 22660 1,620,967,680 +36.40(+0.16%)
Dec 20, 2012 22655 22684 22562 22623 1,577,167,744 +128.70(+0.57%)
Dec 19, 2012 22526 22588 22450 22495 3,217,316,096 -18.90(-0.08%)
Dec 18, 2012 22591 22625 22454 22514 1,451,263,488 +0.00(+0.00%)
Dec 17, 2012 22591 22625 22454 22514 0 -92.40(-0.41%)
Dec 16, 2012 22397 22636 22397 22606 0 +0.00(+0.00%)
Dec 15, 2012 22397 22636 22397 22606 1,771,220,352 +160.40(+0.71%)
Dec 14, 2012 22501 22563 22381 22446 1,475,964,032 -57.70(-0.26%)
Dec 13, 2012 22413 22508 22413 22503 1,856,501,376 +179.40(+0.80%)
Dec 12, 2012 22296 22393 22244 22324 1,585,416,320 +47.20(+0.21%)
Dec 11, 2012 22378 22378 22236 22277 1,388,627,968 +0.00(+0.00%)
Dec 10, 2012 22378 22378 22236 22277 0 +85.50(+0.39%)
Dec 09, 2012 22295 22371 22188 22191 0 +0.00(+0.00%)
Dec 08, 2012 22295 22371 22188 22191 1,830,833,152 -58.60(-0.26%)
Dec 07, 2012 22356 22356 22215 22250 1,474,980,864 -21.10(-0.09%)
Dec 06, 2012 21819 22274 21805 22271 2,465,521,920 +470.90(+2.16%)
Dec 05, 2012 21786 21853 21688 21800 1,236,799,232 +32.20(+0.15%)
Dec 04, 2012 22070 22162 21717 21768 1,222,931,456 -262.60(-1.19%)
Dec 01, 2012 21949 22092 21919 22030 1,829,162,368 +107.50(+0.49%)
Nov 30, 2012 21821 21996 21786 21923 1,272,038,400 +213.90(+0.99%)
Nov 29, 2012 21765 21765 21630 21709 1,272,896,640 -135.00(-0.62%)
Nov 28, 2012 21970 22003 21820 21844 1,205,019,136 -17.80(-0.08%)
Nov 27, 2012 21986 21986 21827 21862 1,074,310,784 +0.00(+0.00%)
Nov 26, 2012 21986 21986 21827 21862 0 -52.20(-0.24%)
Nov 25, 2012 21730 21924 21723 21914 0 +0.00(+0.00%)
Nov 24, 2012 21730 21924 21723 21914 1,337,229,952 +170.80(+0.79%)
Nov 23, 2012 21596 21774 21518 21743 1,449,478,528 +218.80(+1.02%)
Nov 22, 2012 21368 21530 21229 21524 1,358,588,160 +296.10(+1.39%)
Nov 21, 2012 21478 21478 21213 21228 1,169,937,536 -33.80(-0.16%)
Nov 20, 2012 21210 21303 21136 21262 1,100,673,152 +0.00(+0.00%)
Nov 19, 2012 21210 21303 21136 21262 0 +103.10(+0.49%)
Nov 18, 2012 21204 21205 21105 21159 0 +0.00(+0.00%)
Nov 17, 2012 21204 21205 21105 21159 1,146,325,120 +50.10(+0.24%)
Nov 16, 2012 21189 21288 21098 21109 1,408,099,456 -333.10(-1.55%)
Nov 15, 2012 21251 21446 21221 21442 1,302,165,888 +253.30(+1.20%)
Nov 14, 2012 21373 21400 21182 21189 1,349,937,152 -241.60(-1.13%)
Nov 13, 2012 21368 21462 21339 21430 922,157,184 +0.00(+0.00%)
Nov 12, 2012 21368 21462 21339 21430 0 +45.90(+0.21%)
Nov 11, 2012 21434 21526 21330 21384 0 +0.00(+0.00%)
Nov 10, 2012 21434 21526 21330 21384 1,455,863,296 -182.50(-0.85%)
Nov 09, 2012 21786 21872 21556 21567 1,668,424,192 -532.90(-2.41%)
Nov 08, 2012 22020 22100 21811 22100 1,555,286,144 +155.40(+0.71%)
Nov 07, 2012 21960 22009 21832 21944 1,317,598,208 -62.00(-0.28%)
Nov 06, 2012 22044 22141 21991 22006 1,165,502,592 +0.00(+0.00%)
Nov 05, 2012 22044 22141 21991 22006 0 -104.90(-0.47%)
Nov 03, 2012 22066 22150 22020 22111 0 +0.00(+0.00%)
Nov 02, 2012 22066 22150 22020 22111 1,853,113,600 +289.40(+1.33%)
Nov 01, 2012 21574 21833 21506 21822 1,671,155,328 +180.10(+0.83%)
Oct 31, 2012 21540 21649 21497 21642 1,546,082,816 +213.20(+0.99%)
Oct 30, 2012 21549 21575 21339 21429 1,426,440,704 -82.50(-0.38%)
Oct 29, 2012 21478 21562 21397 21511 1,430,951,680 -34.50(-0.16%)
Oct 27, 2012 21848 21848 21528 21546 0 +0.00(+0.00%)
Oct 26, 2012 21848 21848 21528 21546 1,655,334,656 -264.60(-1.21%)
Oct 25, 2012 21793 21840 21711 21810 1,633,405,568 +46.40(+0.21%)
Oct 24, 2012 21562 21802 21533 21764 1,711,748,864 +66.20(+0.31%)
Oct 23, 2012 21440 21699 21431 21698 0 +0.00(+0.00%)
Oct 22, 2012 21440 21699 21431 21698 1,466,782,720 +145.80(+0.68%)
Oct 20, 2012 21566 21592 21523 21552 0 +0.00(+0.00%)
Oct 19, 2012 21566 21592 21523 21552 1,639,351,424 +33.10(+0.15%)
Oct 18, 2012 21491 21606 21476 21519 2,154,856,448 +102.10(+0.48%)
Oct 17, 2012 21422 21443 21353 21417 1,714,967,552 +209.50(+0.99%)
Oct 16, 2012 21257 21257 21120 21207 1,498,826,112 +58.90(+0.28%)
Oct 15, 2012 21138 21184 21077 21148 1,352,365,696 +11.80(+0.06%)
Oct 14, 2012 21051 21237 21051 21136 0 +0.00(+0.00%)
Oct 13, 2012 21051 21237 21051 21136 0 +0.00(+0.00%)
Oct 12, 2012 21051 21237 21051 21136 2,318,876,160 +137.30(+0.65%)
Oct 11, 2012 20813 21013 20813 20999 2,550,414,848 +79.50(+0.38%)
Oct 10, 2012 20785 20942 20767 20920 1,236,864,640 -17.70(-0.08%)
Oct 09, 2012 20927 21093 20927 20937 1,542,861,952 +112.70(+0.54%)
Oct 08, 2012 20980 20982 20808 20825 1,350,069,760 -187.80(-0.89%)
Oct 06, 2012 21008 21021 20925 21012 0 +0.00(+0.00%)
Oct 05, 2012 21008 21021 20925 21012 1,290,461,952 +104.50(+0.50%)
Oct 04, 2012 20914 20947 20835 20908 1,025,617,088 +19.60(+0.09%)
Oct 03, 2012 20951 21006 20800 20888 1,378,884,864 +47.90(+0.23%)
Oct 02, 2012 20758 20890 20726 20840 0 +0.00(+0.00%)
Oct 01, 2012 20840 20840 20840 20840 0 +0.00(+0.00%)
Sep 30, 2012 20758 20890 20726 20840 0 +0.00(+0.00%)
Sep 29, 2012 20758 20890 20726 20840 0 +0.00(+0.00%)
Sep 28, 2012 20758 20890 20726 20840 1,403,623,168 +78.10(+0.38%)
Sep 27, 2012 20487 20850 20487 20762 1,740,972,032 +234.60(+1.14%)
Sep 26, 2012 20486 20577 20485 20528 1,112,531,968 -171.00(-0.83%)
Sep 25, 2012 20694 20758 20649 20699 1,066,825,280 +4.00(+0.02%)
Sep 24, 2012 20611 20780 20503 20695 977,714,176 -40.20(-0.19%)
Sep 23, 2012 20697 20808 20677 20735 0 +0.00(+0.00%)
Sep 22, 2012 20697 20808 20677 20735 0 +0.00(+0.00%)
Sep 21, 2012 20697 20808 20677 20735 1,842,999,808 +144.00(+0.70%)
Sep 20, 2012 20817 20817 20579 20591 1,501,413,632 -251.00(-1.20%)
Sep 19, 2012 20610 20896 20610 20842 1,938,983,168 +240.00(+1.16%)
Sep 18, 2012 20622 20713 20568 20602 1,445,956,352 -56.20(-0.27%)
Sep 17, 2012 20758 20758 20591 20658 1,548,748,928 +28.30(+0.14%)
Sep 16, 2012 20479 20648 20476 20630 0 +0.00(+0.00%)
Sep 15, 2012 20479 20648 20476 20630 0 +0.00(+0.00%)
Sep 14, 2012 20479 20648 20476 20630 2,554,583,040 +582.20(+2.90%)
Sep 13, 2012 20062 20147 20010 20048 1,237,079,040 -27.80(-0.14%)
Sep 12, 2012 19996 20118 19996 20075 1,365,032,960 +217.50(+1.10%)
Sep 11, 2012 19757 19907 19659 19858 1,623,644,544 +30.70(+0.15%)
Sep 10, 2012 19876 19930 19765 19827 3,198,134,784 +25.00(+0.13%)
Sep 08, 2012 19538 19829 19484 19802 0 +0.00(+0.00%)
Sep 07, 2012 19538 19829 19484 19802 3,303,572,480 +592.90(+3.09%)
Sep 06, 2012 19102 19216 19077 19209 1,360,569,216 +64.20(+0.34%)
Sep 05, 2012 19330 19330 19117 19145 1,773,167,616 -284.80(-1.47%)
Sep 04, 2012 19541 19572 19414 19430 1,146,614,912 -129.30(-0.66%)
Sep 03, 2012 19415 19609 19386 19559 1,166,337,664 +76.60(+0.39%)
Sep 02, 2012 19517 19554 19451 19483 0 +0.00(+0.00%)
Sep 01, 2012 19517 19554 19451 19483 0 +0.00(+0.00%)
Aug 31, 2012 19517 19554 19451 19483 1,346,966,528 -70.30(-0.36%)
Aug 30, 2012 19657 19657 19509 19553 1,453,043,328 -235.60(-1.19%)
Aug 29, 2012 19858 19864 19770 19788 1,075,024,000 -23.30(-0.12%)
Aug 28, 2012 19723 19856 19723 19812 1,077,330,048 +13.10(+0.07%)
Aug 27, 2012 19940 19940 19769 19799 1,211,797,888 -81.30(-0.41%)
Aug 26, 2012 19930 19930 19840 19880 0 +0.00(+0.00%)
Aug 25, 2012 19930 19930 19840 19880 0 +0.00(+0.00%)
Aug 24, 2012 19930 19930 19840 19880 1,124,259,584 -252.20(-1.25%)
Aug 23, 2012 19935 20133 19935 20132 1,231,818,624 +244.40(+1.23%)
Aug 22, 2012 19997 19997 19853 19888 1,032,597,184 -212.30(-1.06%)
Aug 21, 2012 20112 20141 19980 20100 1,049,001,280 -4.20(-0.02%)
Aug 20, 2012 20080 20110 19912 20104 1,020,566,208 -11.80(-0.06%)
Aug 19, 2012 20057 20147 20048 20116 0 +0.00(+0.00%)
Aug 18, 2012 20057 20147 20048 20116 0 +0.00(+0.00%)
Aug 17, 2012 20057 20147 20048 20116 1,209,409,536 +153.20(+0.77%)
Aug 16, 2012 20152 20152 19920 19963 1,058,187,008 -89.40(-0.45%)
Aug 15, 2012 20125 20135 20016 20052 1,271,710,464 -239.40(-1.18%)
Aug 14, 2012 20251 20300 20094 20292 1,525,964,928 +210.30(+1.05%)
Aug 13, 2012 20188 20188 20038 20081 990,601,408 -54.70(-0.27%)
Aug 12, 2012 20205 20222 20045 20136 0 +0.00(+0.00%)
Aug 11, 2012 20205 20222 20045 20136 0 +0.00(+0.00%)
Aug 10, 2012 20205 20222 20045 20136 1,439,089,664 -133.40(-0.66%)
Aug 09, 2012 20149 20300 20149 20270 1,302,333,440 +204.00(+1.02%)
Aug 08, 2012 20189 20189 19966 20066 1,239,183,488 -7.10(-0.04%)
Aug 07, 2012 20034 20117 19984 20073 1,411,302,784 +73.90(+0.37%)
Aug 06, 2012 20052 20091 19979 19999 1,437,034,752 +332.50(+1.69%)
Aug 05, 2012 19554 19674 19454 19666 0 +0.00(+0.00%)
Aug 04, 2012 19554 19674 19454 19666 0 +0.00(+0.00%)
Aug 03, 2012 19554 19674 19454 19666 1,153,392,512 -24.00(-0.12%)
Aug 02, 2012 19784 19787 19652 19690 1,229,663,616 -130.20(-0.66%)
Aug 01, 2012 19647 19899 19647 19820 1,798,568,832 +23.60(+0.12%)
Jul 31, 2012 19661 19840 19619 19797 1,856,288,384 +211.40(+1.08%)
Jul 30, 2012 19505 19594 19479 19585 1,452,095,232 +310.40(+1.61%)
Jul 29, 2012 19165 19331 19162 19275 0 +0.00(+0.00%)
Jul 28, 2012 19165 19331 19162 19275 0 +0.00(+0.00%)
Jul 27, 2012 19165 19331 19162 19275 1,570,697,856 +382.20(+2.02%)
Jul 26, 2012 18870 18962 18793 18893 1,112,498,944 +15.50(+0.08%)
Jul 25, 2012 18762 18926 18711 18877 1,332,514,432 -25.90(-0.14%)
Jul 24, 2012 19078 19125 18854 18903 929,872,576 -150.30(-0.79%)
Jul 23, 2012 19259 19259 18986 19054 1,256,215,808 -587.30(-2.99%)
Jul 22, 2012 19614 19656 19512 19641 0 +0.00(+0.00%)
Jul 21, 2012 19614 19656 19512 19641 0 +0.00(+0.00%)
Jul 20, 2012 19614 19656 19512 19641 1,298,960,640 +81.70(+0.42%)
Jul 19, 2012 19393 19600 19393 19559 1,693,489,664 +319.20(+1.66%)
Jul 18, 2012 19452 19452 19135 19240 1,169,099,136 -215.40(-1.11%)
Jul 17, 2012 19157 19479 19157 19455 1,396,005,632 +334.00(+1.75%)
Jul 16, 2012 19265 19265 19062 19121 1,095,972,864 +28.70(+0.15%)
Jul 15, 2012 19069 19160 19033 19093 0 +0.00(+0.00%)
Jul 14, 2012 19069 19160 19033 19093 0 +0.00(+0.00%)
Jul 13, 2012 19069 19160 19033 19093 1,267,621,760 +67.50(+0.35%)
Jul 12, 2012 19357 19357 18998 19025 2,017,688,192 -394.80(-2.03%)
Jul 11, 2012 19265 19441 19234 19420 1,642,333,952 +23.50(+0.12%)
Jul 10, 2012 19504 19516 19347 19396 1,179,214,080 -31.70(-0.16%)
Jul 09, 2012 19635 19738 19422 19428 1,440,446,848 -372.50(-1.88%)
Jul 08, 2012 19753 19839 19691 19801 0 +0.00(+0.00%)
Jul 07, 2012 19753 19839 19691 19801 0 +0.00(+0.00%)
Jul 06, 2012 19753 19839 19691 19801 1,763,031,552 -8.50(-0.04%)
Jul 05, 2012 19757 19869 19589 19809 1,268,796,160 +99.30(+0.50%)
Jul 04, 2012 19834 19835 19677 19710 1,402,211,968 -25.70(-0.13%)
Jul 03, 2012 19765 19765 19622 19736 1,532,735,744 +294.00(+1.51%)
Jul 02, 2012 19442 19442 19442 19442 0 +0.00(+0.00%)
Jun 30, 2012 18997 19511 18991 19442 0 +0.00(+0.00%)
Jun 29, 2012 18997 19511 18991 19442 2,039,720,832 +416.20(+2.19%)
Jun 28, 2012 19306 19306 19009 19025 1,466,323,712 -151.60(-0.79%)
Jun 27, 2012 18990 19214 18942 19177 1,425,576,448 +195.10(+1.03%)
Jun 26, 2012 18850 18998 18850 18982 1,324,221,184 +84.40(+0.45%)
Jun 25, 2012 19019 19067 18862 18897 1,133,256,960 -97.70(-0.51%)
Jun 24, 2012 18993 19089 18976 18995 0 +0.00(+0.00%)
Jun 23, 2012 18993 19089 18976 18995 0 +0.00(+0.00%)
Jun 22, 2012 18993 19089 18976 18995 1,080,368,384 -270.00(-1.40%)
Jun 21, 2012 19481 19496 19258 19265 1,298,230,784 -253.70(-1.30%)
Jun 20, 2012 19552 19579 19469 19519 1,176,157,952 +102.10(+0.53%)
Jun 19, 2012 19451 19472 19320 19417 1,205,020,160 -11.10(-0.06%)
Jun 18, 2012 19578 19578 19396 19428 1,581,595,136 +193.90(+1.01%)
Jun 16, 2012 18924 19255 18919 19234 0 +0.00(+0.00%)
Jun 15, 2012 18924 19255 18919 19234 2,717,020,672 +425.50(+2.26%)
Jun 14, 2012 18902 18938 18796 18808 1,313,826,176 -218.10(-1.15%)
Jun 13, 2012 18948 19030 18813 19026 1,417,480,448 +153.90(+0.82%)
Jun 12, 2012 18720 18926 18708 18873 1,336,823,040 -81.00(-0.43%)
Jun 11, 2012 18979 18979 18848 18954 1,527,709,440 +451.30(+2.44%)
Jun 10, 2012 18798 18798 18461 18502 0 +0.00(+0.00%)
Jun 09, 2012 18798 18798 18461 18502 0 +0.00(+0.00%)
Jun 08, 2012 18798 18798 18461 18502 2,547,084,288 -176.00(-0.94%)
Jun 07, 2012 18826 18846 18624 18678 1,549,611,008 +157.80(+0.85%)
Jun 06, 2012 18350 18522 18321 18520 1,637,171,840 +261.50(+1.43%)
Jun 05, 2012 18373 18412 18223 18259 1,373,497,344 +73.40(+0.40%)
Jun 04, 2012 18250 18250 18056 18186 1,607,428,352 -372.70(-2.01%)
Jun 03, 2012 18499 18726 18488 18558 0 +0.00(+0.00%)
Jun 01, 2012 18499 18726 18488 18558 1,859,948,800 -71.20(-0.38%)
May 31, 2012 18471 18658 18378 18630 4,197,772,800 -60.70(-0.32%)
May 30, 2012 18897 18897 18604 18690 1,934,253,056 -365.30(-1.92%)
May 29, 2012 18736 19058 18736 19056 1,512,895,360 +254.50(+1.35%)
May 28, 2012 18672 18858 18672 18801 1,267,920,384 +87.60(+0.47%)
May 27, 2012 18734 18778 18577 18713 0 +0.00(+0.00%)
May 26, 2012 18734 18778 18577 18713 0 +0.00(+0.00%)
May 25, 2012 18734 18778 18577 18713 1,576,541,952 +47.00(+0.25%)
May 24, 2012 18755 18836 18655 18666 1,400,663,168 -119.80(-0.64%)
May 23, 2012 18842 18846 18662 18786 1,478,242,944 -253.00(-1.33%)
May 22, 2012 19061 19183 19003 19039 1,470,101,632 +116.90(+0.62%)
May 21, 2012 18902 18954 18797 18922 1,236,217,088 -29.50(-0.16%)
May 20, 2012 18787 18985 18622 18952 0 +0.00(+0.00%)
May 19, 2012 18787 18985 18622 18952 0 +0.00(+0.00%)
May 18, 2012 18787 18985 18622 18952 2,373,232,384 -249.10(-1.30%)
May 17, 2012 19369 19452 19140 19201 1,789,919,616 -58.90(-0.31%)
May 16, 2012 19655 19655 19181 19260 2,066,051,584 -634.50(-3.19%)
May 15, 2012 19702 19923 19640 19894 1,867,689,984 +159.30(+0.81%)
May 14, 2012 20038 20045 19716 19735 1,730,108,416 -229.60(-1.15%)
May 13, 2012 20083 20083 19901 19965 0 +0.00(+0.00%)
May 12, 2012 20083 20083 19901 19965 0 +0.00(+0.00%)
May 11, 2012 20083 20083 19901 19965 1,624,694,656 -262.70(-1.30%)
May 10, 2012 20314 20375 20092 20227 1,720,960,384 -103.30(-0.51%)
May 09, 2012 20362 20372 20258 20331 1,797,879,424 -154.20(-0.75%)
May 08, 2012 20647 20647 20399 20485 1,480,445,312 -51.90(-0.25%)
May 07, 2012 20658 20674 20478 20537 2,201,041,664 -549.30(-2.61%)
May 06, 2012 21107 21171 21061 21086 0 +0.00(+0.00%)
May 05, 2012 21107 21171 21061 21086 0 +0.00(+0.00%)
May 04, 2012 21107 21171 21061 21086 1,367,404,160 -163.50(-0.77%)
May 03, 2012 21209 21257 21154 21250 2,817,402,368 -59.60(-0.28%)
May 02, 2012 21246 21385 21237 21309 1,550,182,656 +214.90(+1.02%)
May 01, 2012 20890 21106 20890 21094 0 +0.00(+0.00%)
Apr 30, 2012 20890 21106 20890 21094 1,353,087,232 +352.80(+1.70%)
Apr 29, 2012 20916 20930 20649 20741 0 +0.00(+0.00%)
Apr 28, 2012 20916 20930 20649 20741 0 +0.00(+0.00%)
Apr 27, 2012 20916 20930 20649 20741 1,549,824,640 -68.30(-0.33%)
Apr 26, 2012 20753 20827 20675 20810 1,113,077,760 +163.40(+0.79%)
Apr 25, 2012 20752 20752 20585 20646 1,060,608,768 -30.90(-0.15%)
Apr 24, 2012 20606 20772 20534 20677 1,280,554,496 +52.80(+0.26%)
Apr 23, 2012 20971 20971 20624 20624 1,192,054,144 -386.20(-1.84%)
Apr 22, 2012 20933 21076 20882 21011 0 +0.00(+0.00%)
Apr 21, 2012 20933 21076 20882 21011 0 +0.00(+0.00%)
Apr 20, 2012 20933 21076 20882 21011 1,079,271,552 +15.60(+0.07%)
Apr 19, 2012 20768 20995 20768 20995 1,119,693,312 +214.30(+1.03%)
Apr 18, 2012 20800 20862 20716 20781 1,484,985,344 +218.40(+1.06%)
Apr 17, 2012 20678 20678 20393 20562 1,489,108,352 -48.30(-0.23%)
Apr 16, 2012 20516 20625 20514 20611 741,315,904 -90.40(-0.44%)
Apr 15, 2012 20640 20719 20574 20701 0 +0.00(+0.00%)
Apr 14, 2012 20640 20719 20574 20701 0 +0.00(+0.00%)
Apr 13, 2012 20640 20719 20574 20701 2,071,051,648 +373.70(+1.84%)
Apr 12, 2012 20180 20360 20138 20327 1,535,836,160 +186.60(+0.93%)
Apr 11, 2012 20093 20189 20036 20141 1,291,420,032 -215.50(-1.06%)
Apr 10, 2012 20387 20473 20297 20356 1,243,823,616 -236.80(-1.15%)
Apr 09, 2012 20479 20670 20404 20593 0 +0.00(+0.00%)
Apr 05, 2012 20479 20670 20404 20593 1,406,878,208 -198.00(-0.95%)
Apr 04, 2012 20704 20816 20588 20791 0 +0.00(+0.00%)
Apr 03, 2012 20704 20816 20588 20791 1,371,781,760 +268.70(+1.31%)
Apr 02, 2012 20663 20663 20418 20522 1,073,392,512 -33.30(-0.16%)
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.