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

Hong Kong Hang Seng (IX: HSI )

16,251.84 +2.87 (+0.02%)
Daily Price Updated: 4:08 PM EDT, Apr 17, 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 (%)
Dec 31, 2010 22988 23111 22891 22999 979,943,424 +30.00(+0.13%)
Dec 30, 2010 22725 22982 22664 22969 796,503,168 +347.60(+1.54%)
Dec 29, 2010 22553 22685 22529 22622 1,031,032,384 -212.10(-0.93%)
Dec 28, 2010 22834 22834 22834 22834 0 +0.00(+0.00%)
Dec 27, 2010 22932 22948 22777 22834 0 +0.00(+0.00%)
Dec 26, 2010 22932 22948 22777 22834 0 +0.00(+0.00%)
Dec 25, 2010 22932 22948 22777 22834 531,784,192 -69.20(-0.30%)
Dec 24, 2010 23140 23151 22868 22903 739,929,600 -142.20(-0.62%)
Dec 23, 2010 23040 23160 22991 23045 1,191,357,056 +51.30(+0.22%)
Dec 22, 2010 22712 23026 22672 22994 1,262,033,024 +354.80(+1.57%)
Dec 21, 2010 22708 22717 22393 22639 1,175,563,648 +0.00(+0.00%)
Dec 20, 2010 22708 22717 22393 22639 0 -75.70(-0.33%)
Dec 18, 2010 22661 22733 22520 22715 1,426,267,392 +46.00(+0.20%)
Dec 17, 2010 22950 22992 22599 22669 1,490,108,672 -306.50(-1.33%)
Dec 16, 2010 23371 23371 22877 22975 1,731,628,800 -455.90(-1.95%)
Dec 15, 2010 23451 23453 23328 23431 1,005,933,568 +113.60(+0.49%)
Dec 14, 2010 23362 23490 23233 23318 1,108,577,536 +154.70(+0.67%)
Dec 11, 2010 23092 23202 22966 23163 1,351,974,400 -8.90(-0.04%)
Dec 10, 2010 23168 23269 23083 23172 1,359,040,640 +79.30(+0.34%)
Dec 09, 2010 23363 23374 22998 23092 1,469,118,848 -335.70(-1.43%)
Dec 08, 2010 23177 23475 23102 23428 1,395,045,248 +190.50(+0.82%)
Dec 07, 2010 23507 23612 23214 23238 1,448,276,352 +0.00(+0.00%)
Dec 06, 2010 23507 23612 23214 23238 0 -82.80(-0.36%)
Dec 04, 2010 23556 23611 23286 23320 1,638,261,120 -128.30(-0.55%)
Dec 03, 2010 23555 23575 23389 23449 1,727,085,184 +199.00(+0.86%)
Dec 02, 2010 22974 23326 22842 23250 1,622,216,832 +241.80(+1.05%)
Dec 01, 2010 23122 23199 22844 23008 1,711,364,352 -158.20(-0.68%)
Nov 30, 2010 22832 23188 22785 23166 1,211,558,272 +0.00(+0.00%)
Nov 29, 2010 22832 23188 22785 23166 0 +289.00(+1.26%)
Nov 27, 2010 23033 23108 22783 22877 1,134,013,952 -177.50(-0.77%)
Nov 26, 2010 23110 23283 23038 23055 1,278,446,080 +30.80(+0.13%)
Nov 25, 2010 23107 23167 22971 23024 1,464,288,256 +127.80(+0.56%)
Nov 24, 2010 23290 23322 22871 22896 2,174,817,280 -627.90(-2.67%)
Nov 23, 2010 23500 23593 23419 23524 1,649,739,648 +0.00(+0.00%)
Nov 22, 2010 23500 23593 23419 23524 0 -81.70(-0.35%)
Nov 20, 2010 23625 23686 23252 23606 1,903,795,840 -31.70(-0.13%)
Nov 19, 2010 23438 23672 23327 23637 1,718,261,248 +422.90(+1.82%)
Nov 18, 2010 23432 23618 23192 23214 2,171,389,952 -478.50(-2.02%)
Nov 17, 2010 24010 24085 23579 23693 1,923,820,416 -334.20(-1.39%)
Nov 16, 2010 24372 24382 24003 24027 1,668,533,888 +0.00(+0.00%)
Nov 15, 2010 24372 24382 24003 24027 0 -195.40(-0.81%)
Nov 13, 2010 24405 24609 24187 24223 2,093,440,384 -477.70(-1.93%)
Nov 12, 2010 24599 24888 24505 24700 1,795,744,384 +199.70(+0.82%)
Nov 11, 2010 24672 24692 24421 24501 1,945,425,152 -210.00(-0.85%)
Nov 10, 2010 24858 24963 24687 24711 2,258,169,600 -253.80(-1.02%)
Nov 09, 2010 24838 24989 24732 24964 1,811,291,008 +0.00(+0.00%)
Nov 08, 2010 24838 24989 24732 24964 0 +87.60(+0.35%)
Nov 07, 2010 24905 24932 24733 24877 0 +0.00(+0.00%)
Nov 06, 2010 24905 24932 24733 24877 0 +0.00(+0.00%)
Nov 05, 2010 24905 24932 24733 24877 2,815,141,888 +341.20(+1.39%)
Nov 04, 2010 24377 24550 24346 24536 2,315,843,584 +390.90(+1.62%)
Nov 03, 2010 23802 24164 23685 24145 2,699,609,088 +473.30(+2.00%)
Nov 02, 2010 23608 23725 23567 23671 1,622,167,168 +18.50(+0.08%)
Nov 01, 2010 23367 23657 23367 23653 1,709,508,864 +556.60(+2.41%)
Oct 31, 2010 23178 23222 22881 23096 0 +0.00(+0.00%)
Oct 30, 2010 23178 23222 22881 23096 0 +0.00(+0.00%)
Oct 29, 2010 23178 23222 22881 23096 1,905,046,784 -114.60(-0.49%)
Oct 28, 2010 23290 23290 23137 23211 1,333,725,440 +46.30(+0.20%)
Oct 27, 2010 23544 23709 23148 23165 1,882,652,416 -436.60(-1.85%)
Oct 26, 2010 23728 23728 23546 23601 1,401,312,000 -26.70(-0.11%)
Oct 25, 2010 23551 23782 23519 23628 1,441,732,736 +110.40(+0.47%)
Oct 24, 2010 23647 23667 23466 23518 0 +0.00(+0.00%)
Oct 23, 2010 23647 23667 23466 23518 0 +0.00(+0.00%)
Oct 22, 2010 23647 23667 23466 23518 1,259,332,096 -132.00(-0.56%)
Oct 21, 2010 23737 23737 23451 23650 1,713,519,616 +93.00(+0.39%)
Oct 20, 2010 23424 23690 23308 23556 2,639,446,272 -207.20(-0.87%)
Oct 19, 2010 23551 23768 23551 23764 1,616,146,176 +294.30(+1.25%)
Oct 18, 2010 23693 23716 23467 23469 2,263,839,488 -288.20(-1.21%)
Oct 17, 2010 23734 23862 23650 23758 0 +0.00(+0.00%)
Oct 16, 2010 23734 23862 23650 23758 0 +0.00(+0.00%)
Oct 15, 2010 23734 23862 23650 23758 3,594,968,832 -94.60(-0.40%)
Oct 14, 2010 23685 23867 23614 23852 4,144,523,520 +394.50(+1.68%)
Oct 13, 2010 23329 23472 23036 23458 2,514,523,904 +336.00(+1.45%)
Oct 12, 2010 23161 23254 23056 23122 1,655,482,752 -85.60(-0.37%)
Oct 11, 2010 23169 23302 23152 23207 2,067,039,616 +263.10(+1.15%)
Oct 10, 2010 22861 22944 22944 22944 0 +0.00(+0.00%)
Oct 09, 2010 22861 23094 22861 22944 0 +0.00(+0.00%)
Oct 08, 2010 22861 23094 22861 22944 1,559,428,736 +59.90(+0.26%)
Oct 07, 2010 22997 22997 22824 22884 2,175,195,904 +3.90(+0.02%)
Oct 06, 2010 23006 23023 22872 22880 3,266,486,784 +241.30(+1.07%)
Oct 05, 2010 22532 22671 22504 22639 1,820,436,352 +20.40(+0.09%)
Oct 04, 2010 22542 22735 22542 22619 2,591,988,992 +260.50(+1.17%)
Oct 03, 2010 22287 22381 22202 22358 0 +0.00(+0.00%)
Oct 02, 2010 22287 22381 22202 22358 0 +0.00(+0.00%)
Oct 01, 2010 22287 22381 22202 22358 0 +0.00(+0.00%)
Sep 30, 2010 22287 22381 22202 22358 2,329,902,848 -20.50(-0.09%)
Sep 29, 2010 22315 22439 22300 22379 1,945,557,632 +268.80(+1.22%)
Sep 28, 2010 22330 22372 22091 22110 1,534,385,280 -230.90(-1.03%)
Sep 27, 2010 22351 22407 22292 22341 1,522,320,128 +221.40(+1.00%)
Sep 26, 2010 21973 22119 22119 22119 0 +0.00(+0.00%)
Sep 25, 2010 21973 22156 21957 22119 0 +0.00(+0.00%)
Sep 24, 2010 21973 22156 21957 22119 1,297,378,048 +71.70(+0.33%)
Sep 23, 2010 22077 22229 22022 22048 0 +0.00(+0.00%)
Sep 22, 2010 22077 22229 22022 22048 1,308,382,720 +45.10(+0.20%)
Sep 21, 2010 22119 22119 21951 22003 1,279,489,536 +25.30(+0.12%)
Sep 20, 2010 21918 22009 21874 21977 1,215,077,120 +6.40(+0.03%)
Sep 19, 2010 21744 21989 21714 21971 0 +0.00(+0.00%)
Sep 18, 2010 21744 21989 21714 21971 0 +0.00(+0.00%)
Sep 17, 2010 21744 21989 21714 21971 1,889,361,152 +279.50(+1.29%)
Sep 16, 2010 21694 21726 21526 21691 1,482,348,672 -34.20(-0.16%)
Sep 15, 2010 21820 21820 21633 21726 1,104,117,632 +29.60(+0.14%)
Sep 14, 2010 21761 21764 21656 21696 1,515,505,920 +37.70(+0.17%)
Sep 13, 2010 21397 21714 21396 21658 2,035,235,456 +400.90(+1.89%)
Sep 12, 2010 21311 21332 21093 21257 0 +0.00(+0.00%)
Sep 11, 2010 21311 21332 21093 21257 0 +0.00(+0.00%)
Sep 10, 2010 21311 21332 21093 21257 1,125,390,336 +90.10(+0.43%)
Sep 09, 2010 21170 21249 21123 21167 1,086,561,280 +78.40(+0.37%)
Sep 08, 2010 21213 21215 21067 21089 1,956,624,384 -312.90(-1.46%)
Sep 07, 2010 21420 21436 21313 21402 1,163,804,416 +46.00(+0.22%)
Sep 06, 2010 21156 21398 21140 21356 1,599,558,912 +384.30(+1.83%)
Sep 05, 2010 20919 21029 20861 20972 0 +0.00(+0.00%)
Sep 03, 2010 20919 21029 20861 20972 1,340,909,696 +102.60(+0.49%)
Sep 02, 2010 20864 20938 20820 20869 1,272,295,552 +245.10(+1.19%)
Sep 01, 2010 20570 20649 20530 20624 1,114,882,432 +87.30(+0.43%)
Aug 31, 2010 20539 20609 20372 20536 1,329,325,952 -200.70(-0.97%)
Aug 30, 2010 20797 20832 20669 20737 1,056,592,512 +139.90(+0.68%)
Aug 29, 2010 20563 20671 20553 20597 0 +0.00(+0.00%)
Aug 27, 2010 20563 20671 20553 20597 1,212,734,080 -14.80(-0.07%)
Aug 26, 2010 20603 20665 20567 20612 1,026,568,000 -22.90(-0.11%)
Aug 25, 2010 20604 20667 20513 20635 1,224,482,944 -23.70(-0.11%)
Aug 24, 2010 20759 20938 20651 20659 1,243,939,200 -230.30(-1.10%)
Aug 23, 2010 20963 21035 20846 20889 857,934,208 -92.80(-0.44%)
Aug 21, 2010 20930 20997 20868 20982 0 +0.00(+0.00%)
Aug 20, 2010 20930 20997 20868 20982 1,096,937,344 -90.70(-0.43%)
Aug 19, 2010 21095 21298 21023 21072 1,336,442,880 +49.80(+0.24%)
Aug 18, 2010 21168 21277 20969 21023 1,282,606,336 -114.70(-0.54%)
Aug 17, 2010 21081 21162 21015 21137 671,736,704 +25.30(+0.12%)
Aug 16, 2010 20882 21210 20882 21112 1,053,815,488 +40.50(+0.19%)
Aug 15, 2010 21095 21206 21012 21072 0 +0.00(+0.00%)
Aug 14, 2010 21095 21206 21012 21072 0 +0.00(+0.00%)
Aug 13, 2010 21095 21206 21012 21072 1,230,389,248 -34.10(-0.16%)
Aug 12, 2010 21039 21125 20926 21106 1,695,693,184 -188.80(-0.89%)
Aug 11, 2010 21542 21643 21239 21294 1,475,898,240 -179.10(-0.83%)
Aug 10, 2010 21764 21766 21447 21474 1,257,248,256 -328.00(-1.50%)
Aug 09, 2010 21640 21806 21622 21802 999,901,568 +122.80(+0.57%)
Aug 08, 2010 21576 21722 21457 21679 0 +0.00(+0.00%)
Aug 07, 2010 21576 21722 21457 21679 0 +0.00(+0.00%)
Aug 06, 2010 21576 21722 21457 21679 1,309,181,952 +127.10(+0.59%)
Aug 05, 2010 21577 21619 21462 21552 940,912,576 +1.80(+0.01%)
Aug 04, 2010 21567 21622 21428 21550 1,243,029,760 +92.20(+0.43%)
Aug 03, 2010 21610 21610 21410 21458 1,419,675,136 +44.90(+0.21%)
Aug 02, 2010 21221 21439 21221 21413 1,646,320,640 +383.00(+1.82%)
Aug 01, 2010 21030 21030 0 +0.00(+0.00%)
Jul 31, 2010 21008 21096 20946 21030 0 +0.00(+0.00%)
Jul 30, 2010 21008 21096 20946 21030 947,166,080 -64.00(-0.30%)
Jul 29, 2010 21091 21131 20971 21094 1,014,336,768 +2.60(+0.01%)
Jul 28, 2010 20962 21200 20902 21091 1,350,370,816 +117.80(+0.56%)
Jul 27, 2010 20966 21009 20824 20973 1,118,094,592 +133.50(+0.64%)
Jul 26, 2010 20945 20963 20827 20840 1,139,652,608 +24.60(+0.12%)
Jul 25, 2010 20848 20848 20728 20815 0 +0.00(+0.00%)
Jul 24, 2010 20848 20848 20728 20815 0 +0.00(+0.00%)
Jul 23, 2010 20848 20848 20728 20815 1,641,271,296 +225.60(+1.10%)
Jul 22, 2010 20488 20592 20385 20590 951,757,376 +102.50(+0.50%)
Jul 21, 2010 20378 20494 20334 20487 1,115,583,232 +222.60(+1.10%)
Jul 20, 2010 20076 20403 20076 20265 1,168,031,232 +173.70(+0.86%)
Jul 19, 2010 20008 20128 20008 20091 1,040,734,400 -159.30(-0.79%)
Jul 18, 2010 20294 20314 20174 20250 0 +0.00(+0.00%)
Jul 17, 2010 20294 20314 20174 20250 0 +0.00(+0.00%)
Jul 16, 2010 20294 20314 20174 20250 1,648,123,264 -5.40(-0.03%)
Jul 15, 2010 20530 20666 20226 20256 1,591,164,032 -305.20(-1.48%)
Jul 14, 2010 20722 20722 20512 20561 1,562,984,064 +129.70(+0.63%)
Jul 13, 2010 20485 20529 20379 20431 1,309,265,408 -36.30(-0.18%)
Jul 12, 2010 20476 20540 20369 20467 1,675,481,344 +88.70(+0.44%)
Jul 10, 2010 20143 20418 20116 20379 0 +0.00(+0.00%)
Jul 09, 2010 20143 20418 20116 20379 1,673,574,528 +328.10(+1.64%)
Jul 08, 2010 20231 20236 20002 20051 1,137,900,032 +193.50(+0.97%)
Jul 07, 2010 19948 19948 19800 19857 1,083,584,000 -227.00(-1.13%)
Jul 06, 2010 19778 20084 19778 20084 1,204,498,560 +241.90(+1.22%)
Jul 05, 2010 19809 19913 19794 19842 1,251,615,744 -63.10(-0.32%)
Jul 03, 2010 20060 20162 19803 19905 0 +0.00(+0.00%)
Jul 02, 2010 20060 20162 19803 19905 1,374,627,072 -223.70(-1.11%)
Jul 01, 2010 20129 20129 20129 20129 0 +0.00(+0.00%)
Jun 30, 2010 19986 20143 19971 20129 1,588,071,680 -119.90(-0.59%)
Jun 29, 2010 20727 20738 20191 20249 1,781,397,248 -477.80(-2.31%)
Jun 28, 2010 20718 20862 20687 20727 1,171,423,616 +35.90(+0.17%)
Jun 27, 2010 20616 20763 20564 20691 0 +0.00(+0.00%)
Jun 26, 2010 20616 20763 20564 20691 0 +0.00(+0.00%)
Jun 25, 2010 20616 20732 20564 20691 1,338,524,416 -42.70(-0.21%)
Jun 24, 2010 20797 20901 20710 20734 1,067,905,408 -123.10(-0.59%)
Jun 23, 2010 20719 20867 20689 20857 1,362,845,056 +37.50(+0.18%)
Jun 22, 2010 20862 20957 20796 20819 1,597,804,032 -93.10(-0.45%)
Jun 21, 2010 20571 20938 20571 20912 3,171,247,104 +625.50(+3.08%)
Jun 20, 2010 20199 20315 20138 20287 0 +0.00(+0.00%)
Jun 19, 2010 20199 20315 20138 20287 0 +0.00(+0.00%)
Jun 18, 2010 20199 20315 20138 20287 1,413,431,552 +148.30(+0.74%)
Jun 17, 2010 20202 20202 20079 20138 1,034,862,912 +76.20(+0.38%)
Jun 16, 2010 19998 20142 19971 20062 0 +0.00(+0.00%)
Jun 15, 2010 19998 20142 19971 20062 996,054,720 +10.30(+0.05%)
Jun 14, 2010 20103 20103 20024 20052 954,758,208 +179.50(+0.90%)
Jun 13, 2010 19996 19996 19834 19872 0 +0.00(+0.00%)
Jun 12, 2010 19996 19996 19834 19872 0 +0.00(+0.00%)
Jun 11, 2010 19996 19996 19834 19872 1,146,581,248 +239.70(+1.22%)
Jun 10, 2010 19518 19729 19518 19633 962,222,784 +11.50(+0.06%)
Jun 09, 2010 19488 19792 19384 19621 1,263,124,864 +133.70(+0.69%)
Jun 08, 2010 19460 19510 19333 19488 904,490,688 +109.30(+0.56%)
Jun 07, 2010 19212 19390 19212 19378 1,583,714,816 -401.90(-2.03%)
Jun 06, 2010 19765 19842 19659 19780 0 +0.00(+0.00%)
Jun 05, 2010 19765 19842 19659 19780 0 +0.00(+0.00%)
Jun 04, 2010 19765 19842 19659 19780 1,011,348,672 -6.60(-0.03%)
Jun 03, 2010 19823 19860 19744 19787 1,270,634,880 +314.90(+1.62%)
Jun 02, 2010 19652 19656 19372 19472 1,231,922,560 -25.10(-0.13%)
Jun 01, 2010 19601 19806 19463 19497 1,098,816,384 -268.30(-1.36%)
May 31, 2010 19706 19824 19630 19765 1,075,849,216 -1.50(-0.01%)
May 30, 2010 19816 19910 19711 19767 0 +0.00(+0.00%)
May 28, 2010 19816 19910 19711 19767 2,068,737,536 +335.30(+1.73%)
May 27, 2010 19016 19556 18972 19431 2,136,796,800 +235.00(+1.22%)
May 26, 2010 19177 19242 19048 19196 2,264,630,016 +210.90(+1.11%)
May 25, 2010 19317 19328 18974 18986 2,165,693,440 -682.30(-3.47%)
May 24, 2010 19470 19757 19470 19668 1,641,682,560 +122.00(+0.62%)
May 22, 2010 19694 19747 19276 19546 0 +0.00(+0.00%)
May 21, 2010 19694 19747 19276 19546 0 +0.00(+0.00%)
May 20, 2010 19694 19747 19276 19546 1,585,500,032 -33.20(-0.17%)
May 19, 2010 19552 19786 19546 19579 1,293,434,240 -365.90(-1.83%)
May 18, 2010 19769 20013 19672 19945 1,350,108,928 +229.70(+1.17%)
May 17, 2010 19832 19832 19594 19715 1,728,647,936 -430.20(-2.14%)
May 16, 2010 20258 20353 20131 20145 0 +0.00(+0.00%)
May 15, 2010 20258 20353 20131 20145 0 +0.00(+0.00%)
May 14, 2010 20258 20353 20131 20145 1,366,467,072 -277.10(-1.36%)
May 13, 2010 20412 20527 20274 20422 1,340,553,344 +210.00(+1.04%)
May 12, 2010 20176 20238 20004 20212 1,157,921,536 +66.00(+0.33%)
May 11, 2010 20346 20398 19977 20146 1,888,728,832 -280.10(-1.37%)
May 10, 2010 20119 20492 20036 20427 1,820,977,664 +506.30(+2.54%)
May 09, 2010 19700 20038 19700 19920 0 +0.00(+0.00%)
May 08, 2010 19700 20038 19700 19920 0 +0.00(+0.00%)
May 07, 2010 19700 20038 19700 19920 2,324,806,912 -213.10(-1.06%)
May 06, 2010 20178 20303 19888 20133 2,153,779,968 -194.10(-0.95%)
May 05, 2010 20390 20506 20293 20328 2,384,536,320 -435.60(-2.10%)
May 04, 2010 20936 21012 20744 20763 1,291,199,744 -48.30(-0.23%)
May 03, 2010 20800 20887 20774 20811 1,312,414,080 -297.20(-1.41%)
May 01, 2010 20934 21122 20920 21109 0 +0.00(+0.00%)
Apr 30, 2010 20934 21122 20920 21109 2,387,265,536 +329.70(+1.59%)
Apr 29, 2010 20994 21008 20763 20779 1,617,080,704 -170.50(-0.81%)
Apr 28, 2010 20854 21022 20854 20949 1,788,287,232 -312.40(-1.47%)
Apr 27, 2010 21342 21383 21224 21262 1,327,490,688 -325.30(-1.51%)
Apr 26, 2010 21501 21618 21489 21587 1,140,596,992 +342.60(+1.61%)
Apr 24, 2010 21385 21443 21232 21244 0 +0.00(+0.00%)
Apr 23, 2010 21385 21443 21232 21244 1,306,533,632 -210.40(-0.98%)
Apr 22, 2010 21284 21471 21207 21455 1,352,022,656 -56.00(-0.26%)
Apr 21, 2010 21733 21741 21476 21511 1,624,158,080 -112.50(-0.52%)
Apr 20, 2010 21519 21648 21508 21623 1,422,031,744 +218.20(+1.02%)
Apr 19, 2010 21558 21582 21283 21405 2,348,763,392 -460.10(-2.10%)
Apr 17, 2010 22059 22112 21789 21865 0 +0.00(+0.00%)
Apr 16, 2010 22059 22112 21789 21865 2,496,723,968 -292.50(-1.32%)
Apr 15, 2010 22265 22338 22113 22158 1,459,714,688 +36.40(+0.16%)
Apr 14, 2010 22183 22192 22062 22121 1,302,086,144 +17.90(+0.08%)
Apr 13, 2010 22216 22291 22008 22104 1,868,202,752 -34.70(-0.16%)
Apr 12, 2010 22389 22389 22132 22138 1,580,086,784 -70.30(-0.32%)
Apr 10, 2010 22015 22249 21964 22208 0 +0.00(+0.00%)
Apr 09, 2010 22015 22249 21964 22208 2,129,071,616 +341.50(+1.56%)
Apr 08, 2010 21836 21949 21813 21867 1,712,260,352 -61.80(-0.28%)
Apr 07, 2010 21828 21935 21748 21929 2,868,746,752 +391.80(+1.82%)
Apr 06, 2010 21537 21537 21537 21537 0 +0.00(+0.00%)
Apr 05, 2010 21537 21537 21537 21537 0 +0.00(+0.00%)
Apr 04, 2010 21391 21548 21373 21537 0 +0.00(+0.00%)
Apr 03, 2010 21391 21548 21373 21537 0 +0.00(+0.00%)
Apr 02, 2010 21391 21548 21373 21537 0 +0.00(+0.00%)
Apr 01, 2010 21391 21548 21373 21537 2,059,414,400 +297.70(+1.40%)
Mar 31, 2010 21367 21447 21230 21239 2,159,444,224 -135.50(-0.63%)
Mar 30, 2010 21230 21451 21202 21375 1,749,750,784 +137.40(+0.65%)
Mar 29, 2010 21148 21318 21126 21237 1,394,443,904 +184.30(+0.88%)
Mar 27, 2010 20680 21127 20680 21053 0 +0.00(+0.00%)
Mar 26, 2010 20680 21127 20680 21053 1,863,881,984 +274.50(+1.32%)
Mar 25, 2010 20799 20801 20659 20779 1,456,677,504 -230.00(-1.09%)
Mar 24, 2010 21204 21206 20974 21009 1,282,110,080 +20.80(+0.10%)
Mar 23, 2010 21071 21211 20972 20988 1,253,196,672 +54.60(+0.26%)
Mar 22, 2010 21120 21120 20900 20933 1,572,548,864 -437.60(-2.05%)
Mar 20, 2010 21360 21389 21258 21371 0 +0.00(+0.00%)
Mar 19, 2010 21360 21389 21258 21371 1,347,445,888 +40.10(+0.19%)
Mar 18, 2010 21430 21441 21287 21331 1,341,953,024 -53.80(-0.25%)
Mar 17, 2010 21184 21440 21159 21384 1,612,088,192 +361.60(+1.72%)
Mar 16, 2010 21136 21197 20987 21023 1,027,809,600 -56.20(-0.27%)
Mar 15, 2010 21036 21116 20964 21079 1,143,308,800 -130.60(-0.62%)
Mar 14, 2010 21250 21260 21117 21210 0 +0.00(+0.00%)
Mar 13, 2010 21250 21260 21117 21210 1,164,407,168 -18.50(-0.09%)
Mar 12, 2010 21333 21333 21059 21228 1,402,218,752 +19.90(+0.09%)
Mar 11, 2010 21294 21294 21156 21208 1,257,677,184 +0.70(+0.00%)
Mar 10, 2010 21154 21278 21129 21208 1,421,012,480 +10.70(+0.05%)
Mar 09, 2010 21100 21257 21081 21197 2,052,899,584 +0.00(+0.00%)
Mar 08, 2010 21100 21257 21081 21197 0 +408.90(+1.97%)
Mar 07, 2010 20821 20821 20655 20788 0 +0.00(+0.00%)
Mar 06, 2010 20821 20821 20655 20788 2,875,175,936 +212.20(+1.03%)
Mar 05, 2010 20984 21000 20576 20576 1,910,837,632 -301.00(-1.44%)
Mar 04, 2010 21016 21016 20845 20877 1,674,115,328 -29.30(-0.14%)
Mar 03, 2010 20921 20962 20848 20906 2,296,292,096 -150.80(-0.72%)
Mar 02, 2010 20853 21057 20853 21057 2,585,989,888 +0.00(+0.00%)
Mar 01, 2010 20853 21057 20853 21057 0 +448.20(+2.17%)
Feb 28, 2010 20658 20663 20568 20609 0 +0.00(+0.00%)
Feb 27, 2010 20658 20663 20568 20609 1,492,479,360 +209.10(+1.03%)
Feb 26, 2010 20512 20644 20262 20400 1,980,209,664 -68.10(-0.33%)
Feb 25, 2010 20357 20584 20351 20468 1,508,097,408 -155.30(-0.75%)
Feb 24, 2010 20218 20712 20120 20623 0 +245.70(+1.21%)
Feb 23, 2010 20408 20427 20313 20377 1,067,658,304 +0.00(+0.00%)
Feb 22, 2010 20408 20427 20313 20377 0 +483.30(+2.43%)
Feb 21, 2010 20262 20262 19875 19894 0 +0.00(+0.00%)
Feb 20, 2010 20262 20262 19875 19894 1,329,484,544 -528.20(-2.59%)
Feb 19, 2010 20535 20570 20381 20422 720,614,272 -111.80(-0.54%)
Feb 18, 2010 20658 20684 20471 20534 1,111,741,952 +0.00(+0.00%)
Feb 17, 2010 20658 20684 20471 20534 0 +265.30(+1.31%)
Feb 16, 2010 20241 20428 20213 20269 0 +0.00(+0.00%)
Feb 15, 2010 20241 20428 20213 20269 0 +0.00(+0.00%)
Feb 13, 2010 20241 20428 20213 20269 1,193,582,080 -22.00(-0.11%)
Feb 12, 2010 20096 20311 20096 20291 1,338,864,000 +368.50(+1.85%)
Feb 11, 2010 19915 19977 19682 19922 0 +131.90(+0.67%)
Feb 10, 2010 19494 19844 19461 19790 1,495,157,248 +239.40(+1.22%)
Feb 09, 2010 19615 19673 19423 19551 1,751,004,544 +0.00(+0.00%)
Feb 08, 2010 19615 19673 19423 19551 0 -114.20(-0.58%)
Feb 06, 2010 19706 19823 19656 19665 2,515,439,104 -676.50(-3.33%)
Feb 05, 2010 20535 20554 20316 20342 1,607,734,144 -380.50(-1.84%)
Feb 04, 2010 20486 20780 20315 20722 1,922,114,816 +449.90(+2.22%)
Feb 03, 2010 20433 20534 20181 20272 1,561,641,984 +28.40(+0.14%)
Feb 02, 2010 19988 20254 19846 20244 1,701,996,800 +0.00(+0.00%)
Feb 01, 2010 19988 20254 19846 20244 0 +121.80(+0.61%)
Jan 30, 2010 20026 20328 19916 20122 1,784,257,408 -234.40(-1.15%)
Jan 29, 2010 20202 20438 20170 20356 1,880,647,168 +323.30(+1.61%)
Jan 28, 2010 20186 20341 19924 20033 1,822,372,608 -76.20(-0.38%)
Jan 27, 2010 20560 20560 20047 20109 2,270,009,088 -489.30(-2.38%)
Jan 26, 2010 20448 20620 20423 20599 1,909,841,664 +0.00(+0.00%)
Jan 25, 2010 20448 20620 20423 20599 0 -127.60(-0.62%)
Jan 24, 2010 20527 20739 20250 20726 0 +0.00(+0.00%)
Jan 23, 2010 20527 20739 20250 20726 3,220,361,984 -136.50(-0.65%)
Jan 22, 2010 21193 21272 20828 20863 2,465,648,896 -423.50(-1.99%)
Jan 21, 2010 21543 21562 21171 21286 2,197,552,128 -391.80(-1.81%)
Jan 20, 2010 21481 21682 21336 21678 1,913,397,760 +218.00(+1.02%)
Jan 19, 2010 21418 21646 21321 21460 1,867,401,600 +0.00(+0.00%)
Jan 18, 2010 21418 21646 21321 21460 0 -194.20(-0.90%)
Jan 17, 2010 21715 21789 21581 21654 0 +0.00(+0.00%)
Jan 16, 2010 21715 21789 21581 21654 2,659,842,304 -62.70(-0.29%)
Jan 15, 2010 21871 21989 21707 21717 2,338,667,520 -31.70(-0.15%)
Jan 14, 2010 21991 22012 21688 21749 3,414,190,336 -578.00(-2.59%)
Jan 13, 2010 22378 22476 22193 22327 2,204,776,704 -84.90(-0.38%)
Jan 12, 2010 22524 22672 22374 22412 1,744,637,568 +0.00(+0.00%)
Jan 11, 2010 22524 22672 22374 22412 0 +114.70(+0.51%)
Jan 10, 2010 22283 22443 22206 22297 0 +0.00(+0.00%)
Jan 09, 2010 22283 22443 22206 22297 1,626,022,656 +27.40(+0.12%)
Jan 08, 2010 22548 22548 22170 22269 1,495,365,248 -147.30(-0.66%)
Jan 07, 2010 22358 22515 22277 22417 2,100,233,984 +137.10(+0.62%)
Jan 06, 2010 22092 22297 21987 22280 1,965,584,768 +456.30(+2.09%)
Jan 05, 2010 21860 22025 21689 21823 1,006,199,616 +0.00(+0.00%)
Jan 04, 2010 21860 22025 21689 21823 0 -49.20(-0.22%)
Jan 03, 2010 21654 21886 21588 21872 0 +0.00(+0.00%)
Jan 02, 2010 21654 21886 21588 21872 0 +0.00(+0.00%)
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.