Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nikkei 225 Index (IX: N225 )

39,500.37 +118.96 (+0.30%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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 (%)
Jan 31, 2018 23205 23375 23093 23098 0 -193.70(-0.83%)
Jan 30, 2018 23559 23582 23233 23292 0 -337.30(-1.43%)
Jan 29, 2018 23707 23787 23580 23629 0 -2.60(-0.01%)
Jan 28, 2018 23757 23798 23592 23632 0 +0.00(+0.00%)
Jan 27, 2018 23757 23798 23592 23632 0 +0.00(+0.00%)
Jan 26, 2018 23757 23798 23592 23632 0 -37.60(-0.16%)
Jan 25, 2018 23751 23828 23649 23670 0 -271.30(-1.13%)
Jan 24, 2018 24026 24073 23917 23941 0 -183.40(-0.76%)
Jan 23, 2018 23924 24129 23916 24124 0 +307.90(+1.29%)
Jan 22, 2018 23798 23816 23698 23816 0 +8.20(+0.03%)
Jan 21, 2018 23854 23873 23736 23808 0 +0.00(+0.00%)
Jan 20, 2018 23854 23873 23736 23808 0 +0.00(+0.00%)
Jan 19, 2018 23854 23873 23736 23808 0 +44.70(+0.19%)
Jan 18, 2018 24079 24084 23700 23763 0 -104.90(-0.44%)
Jan 17, 2018 23783 23892 23739 23868 0 -83.50(-0.35%)
Jan 16, 2018 23721 23962 23702 23952 0 +236.90(+1.00%)
Jan 15, 2018 23828 23833 23685 23715 0 +61.10(+0.26%)
Jan 14, 2018 23720 23743 23588 23654 0 +0.00(+0.00%)
Jan 13, 2018 23720 23743 23588 23654 0 +0.00(+0.00%)
Jan 12, 2018 23720 23743 23588 23654 0 -56.60(-0.24%)
Jan 11, 2018 23656 23735 23602 23710 0 -77.80(-0.33%)
Jan 10, 2018 23833 23865 23755 23788 0 -61.80(-0.26%)
Jan 09, 2018 23949 23953 23789 23850 0 +135.50(+0.57%)
Jan 08, 2018 23643 23730 23520 23714 0 +0.00(+0.00%)
Jan 07, 2018 23643 23730 23520 23714 0 +0.00(+0.00%)
Jan 06, 2018 23643 23730 23520 23714 0 +0.00(+0.00%)
Jan 05, 2018 23643 23730 23520 23714 0 +208.20(+0.89%)
Jan 04, 2018 23074 23506 23065 23506 0 +741.40(+3.26%)
Jan 03, 2018 22832 22881 22753 22765 0 +0.00(+0.00%)
Jan 02, 2018 22832 22881 22753 22765 0 +0.00(+0.00%)
Jan 01, 2018 22832 22881 22753 22765 0 +0.00(+0.00%)
Dec 31, 2017 22832 22881 22753 22765 0 +0.00(+0.00%)
Dec 30, 2017 22832 22881 22753 22765 0 +0.00(+0.00%)
Dec 29, 2017 22832 22881 22753 22765 0 -19.10(-0.08%)
Dec 28, 2017 22912 22954 22736 22784 0 -127.20(-0.56%)
Dec 27, 2017 22854 22936 22854 22911 0 +18.50(+0.08%)
Dec 26, 2017 22923 22950 22878 22893 0 -46.50(-0.20%)
Dec 25, 2017 22909 22949 22870 22939 0 +36.40(+0.16%)
Dec 24, 2017 22851 22909 22801 22903 0 +0.00(+0.00%)
Dec 23, 2017 22851 22909 22801 22903 0 +0.00(+0.00%)
Dec 22, 2017 22851 22909 22801 22903 0 +36.70(+0.16%)
Dec 21, 2017 22852 22895 22728 22866 0 -25.60(-0.11%)
Dec 20, 2017 22835 22924 22807 22892 0 +23.70(+0.10%)
Dec 19, 2017 22962 22990 22863 22868 0 -33.80(-0.15%)
Dec 18, 2017 22770 22928 22735 22902 0 +348.60(+1.55%)
Dec 17, 2017 22621 22745 22478 22553 0 +0.00(+0.00%)
Dec 16, 2017 22621 22745 22478 22553 0 +0.00(+0.00%)
Dec 15, 2017 22621 22745 22478 22553 0 -141.20(-0.62%)
Dec 14, 2017 22699 22787 22639 22694 0 -63.70(-0.28%)
Dec 13, 2017 22879 22879 22697 22758 0 -108.10(-0.47%)
Dec 12, 2017 22936 22994 22835 22866 0 -72.50(-0.32%)
Dec 11, 2017 22894 22939 22787 22939 0 +127.60(+0.56%)
Dec 10, 2017 22628 22820 22625 22811 0 +0.00(+0.00%)
Dec 09, 2017 22628 22820 22625 22811 0 +0.00(+0.00%)
Dec 08, 2017 22628 22820 22625 22811 0 +313.10(+1.39%)
Dec 07, 2017 22317 22515 22317 22498 0 +321.00(+1.45%)
Dec 06, 2017 22525 22528 22119 22177 0 -445.40(-1.97%)
Dec 05, 2017 22595 22683 22522 22622 0 -84.80(-0.37%)
Dec 04, 2017 22844 22864 22694 22707 0 -111.80(-0.49%)
Dec 03, 2017 22917 22994 22675 22819 0 +0.00(+0.00%)
Dec 02, 2017 22917 22994 22675 22819 0 +0.00(+0.00%)
Dec 01, 2017 22917 22994 22675 22819 0 +94.00(+0.41%)
Nov 30, 2017 22602 22748 22503 22725 0 +127.80(+0.57%)
Nov 29, 2017 22614 22644 22537 22597 0 +111.00(+0.49%)
Nov 28, 2017 22475 22581 22364 22486 0 -9.80(-0.04%)
Nov 27, 2017 22657 22659 22423 22496 0 -54.80(-0.24%)
Nov 26, 2017 22390 22567 22381 22551 0 +0.00(+0.00%)
Nov 25, 2017 22390 22567 22381 22551 0 +0.00(+0.00%)
Nov 24, 2017 22390 22567 22381 22551 0 +27.60(+0.12%)
Nov 23, 2017 22602 22677 22513 22523 0 +0.00(+0.00%)
Nov 22, 2017 22602 22677 22513 22523 0 +106.70(+0.48%)
Nov 21, 2017 22457 22563 22416 22416 0 +154.70(+0.69%)
Nov 20, 2017 22280 22410 22215 22262 0 -135.00(-0.60%)
Nov 19, 2017 22603 22757 22319 22397 0 +0.00(+0.00%)
Nov 18, 2017 22603 22757 22319 22397 0 +0.00(+0.00%)
Nov 17, 2017 22603 22757 22319 22397 0 +45.70(+0.20%)
Nov 16, 2017 21975 22392 21972 22351 0 +322.80(+1.47%)
Nov 15, 2017 22251 22305 22005 22028 0 -351.70(-1.57%)
Nov 14, 2017 22343 22532 22323 22380 0 -1.00(-0.00%)
Nov 13, 2017 22608 22608 22381 22381 0 -300.40(-1.32%)
Nov 12, 2017 22581 22724 22512 22681 0 +0.00(+0.00%)
Nov 11, 2017 22581 22724 22512 22681 0 +0.00(+0.00%)
Nov 10, 2017 22581 22724 22512 22681 0 -187.30(-0.82%)
Nov 09, 2017 22989 23382 22523 22869 0 -45.10(-0.20%)
Nov 08, 2017 22850 22923 22759 22914 0 -23.80(-0.10%)
Nov 07, 2017 22519 22953 22513 22938 0 +389.30(+1.73%)
Nov 06, 2017 22613 22645 22435 22548 0 +9.20(+0.04%)
Nov 05, 2017 22512 22540 22400 22539 0 +0.00(+0.00%)
Nov 04, 2017 22512 22540 22400 22539 0 +0.00(+0.00%)
Nov 03, 2017 22512 22540 22400 22539 0 +0.00(+0.00%)
Nov 02, 2017 22512 22540 22400 22539 0 +119.00(+0.53%)
Nov 01, 2017 22145 22456 22130 22420 0 +408.50(+1.86%)
Oct 31, 2017 21897 22020 21840 22012 0 -0.10(-0.00%)
Oct 30, 2017 22048 22087 21921 22012 0 +3.30(+0.01%)
Oct 29, 2017 21903 22016 21816 22008 0 +0.00(+0.00%)
Oct 28, 2017 21903 22016 21816 22008 0 +0.00(+0.00%)
Oct 27, 2017 21903 22016 21816 22008 0 +268.60(+1.24%)
Oct 26, 2017 21699 21794 21689 21740 0 +32.20(+0.15%)
Oct 25, 2017 21900 21921 21648 21708 0 -97.60(-0.45%)
Oct 24, 2017 21670 21805 21646 21805 0 +108.50(+0.50%)
Oct 23, 2017 21709 21724 21614 21697 0 +239.10(+1.11%)
Oct 22, 2017 21391 21489 21363 21458 0 +0.00(+0.00%)
Oct 21, 2017 21391 21489 21363 21458 0 +0.00(+0.00%)
Oct 20, 2017 21391 21489 21363 21458 0 +9.10(+0.04%)
Oct 19, 2017 21450 21504 21382 21448 0 +85.40(+0.40%)
Oct 18, 2017 21375 21403 21318 21363 0 +27.00(+0.13%)
Oct 17, 2017 21352 21394 21231 21336 0 +80.50(+0.38%)
Oct 16, 2017 21221 21347 21188 21256 0 +100.40(+0.47%)
Oct 15, 2017 20960 21211 20933 21155 0 +0.00(+0.00%)
Oct 14, 2017 20960 21211 20933 21155 0 +0.00(+0.00%)
Oct 13, 2017 20960 21211 20933 21155 0 +200.50(+0.96%)
Oct 12, 2017 20958 20994 20917 20955 0 +73.40(+0.35%)
Oct 11, 2017 20804 20898 20788 20881 0 +57.80(+0.28%)
Oct 10, 2017 20680 20824 20663 20824 0 +132.80(+0.64%)
Oct 09, 2017 20717 20721 20659 20691 0 +0.00(+0.00%)
Oct 08, 2017 20717 20721 20659 20691 0 +0.00(+0.00%)
Oct 07, 2017 20717 20721 20659 20691 0 +0.00(+0.00%)
Oct 06, 2017 20717 20721 20659 20691 0 +62.10(+0.30%)
Oct 05, 2017 20651 20668 20602 20629 0 +1.90(+0.01%)
Oct 04, 2017 20661 20689 20592 20627 0 +12.60(+0.06%)
Oct 03, 2017 20475 20628 20438 20614 0 +213.30(+1.05%)
Oct 02, 2017 20400 20411 20363 20401 0 +44.50(+0.22%)
Oct 01, 2017 20315 20370 20285 20356 0 +0.00(+0.00%)
Sep 30, 2017 20315 20370 20285 20356 0 +0.00(+0.00%)
Sep 29, 2017 20315 20370 20285 20356 0 -6.80(-0.03%)
Sep 28, 2017 20399 20400 20300 20363 0 +96.00(+0.47%)
Sep 27, 2017 20270 20278 20214 20267 0 -63.10(-0.31%)
Sep 26, 2017 20349 20386 20304 20330 0 -67.40(-0.33%)
Sep 25, 2017 20439 20454 20367 20398 0 +101.20(+0.50%)
Sep 24, 2017 20414 20417 20249 20296 0 +0.00(+0.00%)
Sep 23, 2017 20414 20417 20249 20296 0 +0.00(+0.00%)
Sep 22, 2017 20414 20417 20249 20296 0 -51.10(-0.25%)
Sep 21, 2017 20456 20481 20333 20348 0 +37.00(+0.18%)
Sep 20, 2017 20301 20339 20273 20310 0 +11.10(+0.05%)
Sep 19, 2017 20128 20321 20122 20299 0 +389.90(+1.96%)
Sep 18, 2017 19794 19933 19788 19910 0 +0.00(+0.00%)
Sep 17, 2017 19794 19933 19788 19910 0 +0.00(+0.00%)
Sep 16, 2017 19794 19933 19788 19910 0 +0.00(+0.00%)
Sep 15, 2017 19794 19933 19788 19910 0 +102.10(+0.52%)
Sep 14, 2017 19860 19918 19794 19807 0 -58.40(-0.29%)
Sep 13, 2017 19874 19889 19845 19866 0 +89.20(+0.45%)
Sep 12, 2017 19736 19792 19719 19777 0 +230.80(+1.18%)
Sep 11, 2017 19441 19567 19437 19546 0 +271.00(+1.41%)
Sep 10, 2017 19298 19358 19240 19275 0 +0.00(+0.00%)
Sep 09, 2017 19298 19358 19240 19275 0 +0.00(+0.00%)
Sep 08, 2017 19298 19358 19240 19275 0 -121.70(-0.63%)
Sep 07, 2017 19433 19483 19366 19396 0 +38.50(+0.20%)
Sep 06, 2017 19286 19371 19255 19358 0 -27.80(-0.14%)
Sep 05, 2017 19533 19543 19355 19386 0 -122.40(-0.63%)
Sep 04, 2017 19616 19628 19479 19508 0 -183.30(-0.93%)
Sep 03, 2017 19734 19736 19620 19692 0 +0.00(+0.00%)
Sep 02, 2017 19734 19736 19620 19692 0 +0.00(+0.00%)
Sep 01, 2017 19734 19736 19620 19692 0 +45.30(+0.23%)
Aug 31, 2017 19591 19688 19583 19646 0 +139.70(+0.72%)
Aug 30, 2017 19481 19538 19435 19506 0 +143.90(+0.74%)
Aug 29, 2017 19319 19372 19280 19363 0 -87.30(-0.45%)
Aug 28, 2017 19502 19536 19420 19450 0 -2.70(-0.01%)
Aug 27, 2017 19401 19486 19384 19453 0 +0.00(+0.00%)
Aug 26, 2017 19401 19486 19384 19453 0 +0.00(+0.00%)
Aug 25, 2017 19401 19486 19384 19453 0 +98.80(+0.51%)
Aug 24, 2017 19366 19429 19352 19354 0 -80.80(-0.42%)
Aug 23, 2017 19547 19561 19408 19435 0 +50.80(+0.26%)
Aug 22, 2017 19373 19437 19362 19384 0 -9.30(-0.05%)
Aug 21, 2017 19510 19510 19366 19393 0 -77.30(-0.40%)
Aug 20, 2017 19471 19543 19433 19470 0 +0.00(+0.00%)
Aug 19, 2017 19471 19543 19433 19470 0 +0.00(+0.00%)
Aug 18, 2017 19471 19543 19433 19470 0 -232.20(-1.18%)
Aug 17, 2017 19708 19739 19679 19703 0 -26.70(-0.14%)
Aug 16, 2017 19751 19777 19719 19729 0 -24.00(-0.12%)
Aug 15, 2017 19689 19824 19657 19753 0 +216.20(+1.11%)
Aug 14, 2017 19546 19598 19486 19537 0 -192.60(-0.98%)
Aug 13, 2017 19792 19830 19686 19730 0 +0.00(+0.00%)
Aug 12, 2017 19792 19830 19686 19730 0 +0.00(+0.00%)
Aug 11, 2017 19792 19830 19686 19730 0 +0.00(+0.00%)
Aug 10, 2017 19792 19830 19686 19730 0 -9.00(-0.05%)
Aug 09, 2017 19929 19945 19660 19739 0 -257.30(-1.29%)
Aug 08, 2017 20063 20077 19971 19996 0 -59.90(-0.30%)
Aug 07, 2017 20059 20086 20037 20056 0 +103.60(+0.52%)
Aug 06, 2017 19950 19984 19934 19952 0 +0.00(+0.00%)
Aug 05, 2017 19950 19984 19934 19952 0 +0.00(+0.00%)
Aug 04, 2017 19950 19984 19934 19952 0 -77.00(-0.38%)
Aug 03, 2017 20066 20070 19985 20029 0 -50.70(-0.25%)
Aug 02, 2017 20057 20114 20022 20080 0 +94.20(+0.47%)
Aug 01, 2017 19907 20000 19905 19986 0 +60.60(+0.30%)
Jul 31, 2017 19933 19984 19892 19925 0 -34.60(-0.17%)
Jul 30, 2017 20048 20056 19927 19960 0 +0.00(+0.00%)
Jul 29, 2017 20048 20056 19927 19960 0 +0.00(+0.00%)
Jul 28, 2017 20048 20056 19927 19960 0 -119.80(-0.60%)
Jul 27, 2017 20027 20176 20005 20080 0 +29.40(+0.15%)
Jul 26, 2017 20098 20116 20017 20050 0 +95.00(+0.48%)
Jul 25, 2017 19980 20036 19942 19955 0 -20.50(-0.10%)
Jul 24, 2017 19974 20002 19902 19976 0 -124.10(-0.62%)
Jul 23, 2017 20090 20135 20082 20100 0 +0.00(+0.00%)
Jul 22, 2017 20090 20135 20082 20100 0 +0.00(+0.00%)
Jul 21, 2017 20090 20135 20082 20100 0 -44.80(-0.22%)
Jul 20, 2017 20047 20157 20032 20145 0 +123.70(+0.62%)
Jul 19, 2017 19971 20032 19947 20021 0 +21.00(+0.11%)
Jul 18, 2017 20074 20081 19943 20000 0 -119.00(-0.59%)
Jul 17, 2017 20158 20164 20102 20119 0 +0.00(+0.00%)
Jul 16, 2017 20158 20164 20102 20119 0 +0.00(+0.00%)
Jul 15, 2017 20158 20164 20102 20119 0 +0.00(+0.00%)
Jul 14, 2017 20158 20164 20102 20119 0 +19.10(+0.10%)
Jul 13, 2017 20177 20184 20062 20100 0 +1.40(+0.01%)
Jul 12, 2017 20137 20153 20061 20098 0 -97.10(-0.48%)
Jul 11, 2017 20074 20201 20071 20196 0 +114.50(+0.57%)
Jul 10, 2017 20070 20128 20023 20081 0 +151.90(+0.76%)
Jul 09, 2017 19857 19980 19857 19929 0 +0.00(+0.00%)
Jul 08, 2017 19857 19980 19857 19929 0 +0.00(+0.00%)
Jul 07, 2017 19857 19980 19857 19929 0 -65.00(-0.33%)
Jul 06, 2017 20062 20079 19948 19994 0 -87.50(-0.44%)
Jul 05, 2017 20015 20087 19889 20082 0 +49.30(+0.25%)
Jul 04, 2017 20192 20197 19972 20032 0 -23.50(-0.12%)
Jul 03, 2017 20056 20096 20031 20056 0 +22.40(+0.11%)
Jun 30, 2017 20026 20044 19946 20033 0 -186.90(-0.92%)
Jun 29, 2017 20261 20267 20197 20220 0 +89.90(+0.45%)
Jun 28, 2017 20149 20224 20110 20130 0 -94.70(-0.47%)
Jun 27, 2017 20229 20250 20185 20225 0 +71.80(+0.36%)
Jun 26, 2017 20133 20196 20119 20153 0 +20.60(+0.10%)
Jun 25, 2017 20153 20153 20090 20133 0 +0.00(+0.00%)
Jun 24, 2017 20153 20153 20090 20133 0 +0.00(+0.00%)
Jun 23, 2017 20153 20153 20090 20133 0 +22.20(+0.11%)
Jun 22, 2017 20154 20191 20108 20110 0 -28.30(-0.14%)
Jun 21, 2017 20192 20215 20118 20139 0 -91.60(-0.45%)
Jun 20, 2017 20234 20318 20227 20230 0 +162.60(+0.81%)
Jun 19, 2017 19974 20088 19950 20068 0 +124.50(+0.62%)
Jun 18, 2017 19931 20015 19885 19943 0 +0.00(+0.00%)
Jun 17, 2017 19931 20015 19885 19943 0 +0.00(+0.00%)
Jun 16, 2017 19931 20015 19885 19943 0 +111.50(+0.56%)
Jun 15, 2017 19816 19963 19755 19832 0 -51.70(-0.26%)
Jun 14, 2017 19975 20010 19880 19884 0 -15.30(-0.08%)
Jun 13, 2017 19860 19929 19851 19899 0 -9.80(-0.05%)
Jun 12, 2017 19921 19949 19838 19909 0 -104.70(-0.52%)
Jun 11, 2017 19953 20096 19927 20013 0 +0.00(+0.00%)
Jun 10, 2017 19953 20096 19927 20013 0 +0.00(+0.00%)
Jun 09, 2017 19953 20096 19927 20013 0 +104.00(+0.52%)
Jun 08, 2017 20048 20061 19896 19909 0 -75.30(-0.38%)
Jun 07, 2017 19952 20023 19908 19985 0 +4.70(+0.02%)
Jun 06, 2017 20122 20153 19948 19980 0 -190.90(-0.95%)
Jun 05, 2017 20135 20224 20104 20171 0 -6.50(-0.03%)
Jun 04, 2017 19970 20240 19967 20177 0 +0.00(+0.00%)
Jun 03, 2017 19970 20240 19967 20177 0 +0.00(+0.00%)
Jun 02, 2017 19970 20240 19967 20177 0 +317.30(+1.60%)
Jun 01, 2017 19692 19888 19686 19860 0 +209.40(+1.07%)
May 31, 2017 19630 19674 19589 19651 0 -27.20(-0.14%)
May 30, 2017 19681 19691 19570 19678 0 -4.80(-0.02%)
May 29, 2017 19697 19737 19627 19683 0 -4.20(-0.02%)
May 28, 2017 19798 19802 19686 19687 0 +0.00(+0.00%)
May 27, 2017 19798 19802 19686 19687 0 +0.00(+0.00%)
May 26, 2017 19798 19802 19686 19687 0 -126.30(-0.64%)
May 25, 2017 19737 19851 19720 19813 0 +70.10(+0.36%)
May 24, 2017 19778 19783 19690 19743 0 +129.70(+0.66%)
May 23, 2017 19648 19693 19586 19613 0 -65.00(-0.33%)
May 22, 2017 19670 19723 19619 19678 0 +87.50(+0.45%)
May 21, 2017 19591 19629 19497 19591 0 +0.00(+0.00%)
May 20, 2017 19591 19629 19497 19591 0 +0.00(+0.00%)
May 19, 2017 19591 19629 19497 19591 0 +36.90(+0.19%)
May 18, 2017 19557 19602 19450 19554 0 -261.00(-1.32%)
May 17, 2017 19807 19843 19765 19815 0 -104.90(-0.53%)
May 16, 2017 19953 19998 19862 19920 0 +50.00(+0.25%)
May 15, 2017 19754 19870 19741 19870 0 -14.10(-0.07%)
May 14, 2017 19942 19942 19810 19884 0 +0.00(+0.00%)
May 13, 2017 19942 19942 19810 19884 0 +0.00(+0.00%)
May 12, 2017 19942 19942 19810 19884 0 -77.70(-0.39%)
May 11, 2017 19944 19990 19906 19962 0 +61.50(+0.31%)
May 10, 2017 19891 19938 19866 19900 0 +57.10(+0.29%)
May 09, 2017 19916 19917 19839 19843 0 -52.70(-0.26%)
May 08, 2017 19709 19930 19705 19896 0 +450.00(+2.31%)
May 07, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 06, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 05, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 04, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 03, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 02, 2017 19336 19464 19335 19446 0 +135.20(+0.70%)
May 01, 2017 19154 19311 19145 19310 0 +113.80(+0.59%)
Apr 30, 2017 19241 19265 19165 19197 0 +0.00(+0.00%)
Apr 29, 2017 19241 19265 19165 19197 0 +0.00(+0.00%)
Apr 28, 2017 19241 19265 19165 19197 0 -55.20(-0.29%)
Apr 27, 2017 19206 19282 19200 19252 0 -37.50(-0.19%)
Apr 26, 2017 19185 19289 19171 19289 0 +210.10(+1.10%)
Apr 25, 2017 18873 19110 18867 19079 0 +203.40(+1.08%)
Apr 24, 2017 18890 18910 18840 18876 0 +255.10(+1.37%)
Apr 23, 2017 18592 18648 18542 18621 0 +0.00(+0.00%)
Apr 22, 2017 18592 18648 18542 18621 0 +0.00(+0.00%)
Apr 21, 2017 18592 18648 18542 18621 0 +190.30(+1.03%)
Apr 20, 2017 18446 18523 18421 18430 0 -1.70(-0.01%)
Apr 19, 2017 18327 18468 18327 18432 0 +13.60(+0.07%)
Apr 18, 2017 18497 18548 18363 18419 0 +63.30(+0.34%)
Apr 17, 2017 18240 18361 18225 18355 0 +19.70(+0.11%)
Apr 16, 2017 18532 18532 18286 18336 0 +0.00(+0.00%)
Apr 15, 2017 18532 18532 18286 18336 0 +0.00(+0.00%)
Apr 14, 2017 18532 18532 18286 18336 0 -91.20(-0.49%)
Apr 13, 2017 18392 18455 18305 18427 0 -125.80(-0.68%)
Apr 12, 2017 18592 18602 18461 18553 0 -195.30(-1.04%)
Apr 11, 2017 18718 18768 18662 18748 0 -50.00(-0.27%)
Apr 10, 2017 18800 18851 18763 18798 0 +133.30(+0.71%)
Apr 09, 2017 18715 18786 18517 18665 0 +0.00(+0.00%)
Apr 08, 2017 18715 18786 18517 18665 0 +0.00(+0.00%)
Apr 07, 2017 18715 18786 18517 18665 0 +67.50(+0.36%)
Apr 06, 2017 18754 18797 18533 18597 0 -264.20(-1.40%)
Apr 05, 2017 18901 18942 18774 18861 0 +51.10(+0.27%)
Apr 04, 2017 18934 18947 18704 18810 0 -173.00(-0.91%)
Apr 03, 2017 18988 19069 18920 18983 0 +73.90(+0.39%)
Apr 02, 2017 19170 19211 18909 18909 0 +0.00(+0.00%)
Apr 01, 2017 19170 19211 18909 18909 0 +0.00(+0.00%)
Mar 31, 2017 19170 19211 18909 18909 0 -153.90(-0.81%)
Mar 30, 2017 19151 19218 19044 19063 0 -154.30(-0.80%)
Mar 29, 2017 19217 19251 19165 19218 0 +14.60(+0.08%)
Mar 28, 2017 19159 19204 19113 19203 0 +217.30(+1.14%)
Mar 27, 2017 19071 19087 18932 18986 0 -276.90(-1.44%)
Mar 26, 2017 19066 19296 19061 19262 0 +0.00(+0.00%)
Mar 25, 2017 19066 19296 19061 19262 0 +0.00(+0.00%)
Mar 24, 2017 19066 19296 19061 19262 0 +177.20(+0.93%)
Mar 23, 2017 19049 19105 18974 19085 0 +43.90(+0.23%)
Mar 22, 2017 19147 19183 19026 19041 0 -414.50(-2.13%)
Mar 21, 2017 19417 19485 19337 19456 0 -65.70(-0.34%)
Mar 20, 2017 19511 19548 19488 19522 0 +0.00(+0.00%)
Mar 19, 2017 19511 19548 19488 19522 0 +0.00(+0.00%)
Mar 18, 2017 19511 19548 19488 19522 0 +0.00(+0.00%)
Mar 17, 2017 19511 19548 19488 19522 0 -68.50(-0.35%)
Mar 16, 2017 19459 19619 19454 19590 0 +12.70(+0.06%)
Mar 15, 2017 19529 19582 19504 19577 0 -32.10(-0.16%)
Mar 14, 2017 19634 19638 19600 19610 0 -24.30(-0.12%)
Mar 13, 2017 19546 19656 19532 19634 0 +29.20(+0.15%)
Mar 12, 2017 19445 19624 19428 19605 0 +0.00(+0.00%)
Mar 11, 2017 19445 19624 19428 19605 0 +0.00(+0.00%)
Mar 10, 2017 19445 19624 19428 19605 0 +286.00(+1.48%)
Mar 09, 2017 19343 19350 19263 19319 0 +64.60(+0.34%)
Mar 08, 2017 19308 19326 19199 19254 0 -90.20(-0.47%)
Mar 07, 2017 19337 19375 19317 19344 0 -34.90(-0.18%)
Mar 06, 2017 19409 19412 19340 19379 0 -90.10(-0.46%)
Mar 05, 2017 19551 19588 19393 19469 0 +0.00(+0.00%)
Mar 04, 2017 19551 19588 19393 19469 0 +0.00(+0.00%)
Mar 03, 2017 19551 19588 19393 19469 0 -95.60(-0.49%)
Mar 02, 2017 19625 19668 19565 19565 0 +171.30(+0.88%)
Mar 01, 2017 19227 19415 19165 19394 0 +274.50(+1.44%)
Feb 28, 2017 19195 19268 19119 19119 0 +11.50(+0.06%)
Feb 27, 2017 19130 19179 18996 19108 0 -176.00(-0.91%)
Feb 26, 2017 19232 19381 19220 19284 0 +0.00(+0.00%)
Feb 25, 2017 19232 19381 19220 19284 0 +0.00(+0.00%)
Feb 24, 2017 19232 19381 19220 19284 0 -88.00(-0.45%)
Feb 23, 2017 19380 19380 19263 19372 0 -8.40(-0.04%)
Feb 22, 2017 19419 19419 19329 19380 0 -1.50(-0.01%)
Feb 21, 2017 19268 19395 19262 19381 0 +130.30(+0.68%)
Feb 20, 2017 19161 19275 19115 19251 0 +16.50(+0.09%)
Feb 19, 2017 19229 19275 19174 19235 0 +0.00(+0.00%)
Feb 18, 2017 19229 19275 19174 19235 0 +0.00(+0.00%)
Feb 17, 2017 19229 19275 19174 19235 0 -112.90(-0.58%)
Feb 16, 2017 19432 19432 19260 19348 0 -90.50(-0.47%)
Feb 15, 2017 19439 19496 19420 19438 0 +199.00(+1.03%)
Feb 14, 2017 19479 19501 19233 19239 0 -220.20(-1.13%)
Feb 13, 2017 19514 19519 19418 19459 0 +80.30(+0.41%)
Feb 12, 2017 19217 19396 19194 19379 0 +0.00(+0.00%)
Feb 11, 2017 19217 19396 19194 19379 0 +0.00(+0.00%)
Feb 10, 2017 19217 19396 19194 19379 0 +471.20(+2.49%)
Feb 09, 2017 18942 18991 18875 18908 0 -99.90(-0.53%)
Feb 08, 2017 18951 19009 18876 19008 0 +96.80(+0.51%)
Feb 07, 2017 18844 18971 18805 18911 0 -65.90(-0.35%)
Feb 06, 2017 19070 19076 18899 18977 0 +58.50(+0.31%)
Feb 05, 2017 18997 19061 18831 18918 0 +0.00(+0.00%)
Feb 04, 2017 18997 19061 18831 18918 0 +0.00(+0.00%)
Feb 03, 2017 18997 19061 18831 18918 0 +3.60(+0.02%)
Feb 02, 2017 19153 19171 18867 18915 0 -233.50(-1.22%)
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.