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

Shanghai (IX: SHANG )

3,088.64 +35.74 (+1.17%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Feb 28, 2014 2045 2068 2036 2047 132,200 +6.10(+0.30%)
Feb 27, 2014 2027 2042 2014 2041 110,100 +7.03(+0.35%)
Feb 26, 2014 2077 2088 2027 2034 140,100 -42.47(-2.05%)
Feb 25, 2014 2100 2100 2059 2077 123,600 +0.00(+0.00%)
Feb 24, 2014 2100 2100 2059 2077 0 -37.00(-1.75%)
Feb 23, 2014 2132 2133 2098 2114 0 +0.00(+0.00%)
Feb 22, 2014 2132 2133 2098 2114 117,700 -25.09(-1.17%)
Feb 21, 2014 2153 2178 2136 2139 157,100 -3.77(-0.18%)
Feb 20, 2014 2117 2153 2111 2143 151,300 +23.48(+1.11%)
Feb 19, 2014 2134 2134 2113 2119 142,900 -16.35(-0.77%)
Feb 18, 2014 2125 2136 2118 2135 140,200 +0.00(+0.00%)
Feb 17, 2014 2125 2136 2118 2135 0 +19.57(+0.92%)
Feb 16, 2014 2097 2116 2095 2116 0 +0.00(+0.00%)
Feb 15, 2014 2097 2116 2095 2116 111,500 +17.45(+0.83%)
Feb 14, 2014 2107 2123 2097 2098 146,500 -11.56(-0.55%)
Feb 13, 2014 2104 2111 2097 2110 126,300 +6.29(+0.30%)
Feb 12, 2014 2086 2111 2083 2104 142,200 +17.60(+0.84%)
Feb 11, 2014 2050 2088 2050 2086 124,300 +0.00(+0.00%)
Feb 10, 2014 2050 2088 2050 2086 0 +41.57(+2.03%)
Feb 09, 2014 2022 2045 2015 2044 0 +0.00(+0.00%)
Feb 08, 2014 2022 2045 2015 2044 73,600 +0.00(+0.00%)
Feb 07, 2014 2022 2045 2015 2044 0 +11.42(+0.56%)
Feb 06, 2014 2046 2046 2031 2033 0 +0.00(+0.00%)
Feb 05, 2014 2046 2046 2031 2033 0 +0.00(+0.00%)
Feb 04, 2014 2046 2046 2031 2033 0 +0.00(+0.00%)
Feb 03, 2014 2046 2046 2031 2033 0 +0.00(+0.00%)
Feb 02, 2014 2046 2046 2031 2033 0 +0.00(+0.00%)
Feb 01, 2014 2046 2046 2031 2033 0 +0.00(+0.00%)
Jan 31, 2014 2046 2046 2031 2033 62,600 -16.83(-0.82%)
Jan 30, 2014 2042 2052 2040 2050 73,900 +11.40(+0.56%)
Jan 29, 2014 2036 2047 2027 2039 72,500 +5.21(+0.26%)
Jan 28, 2014 2044 2045 2030 2033 88,800 +0.00(+0.00%)
Jan 27, 2014 2044 2045 2030 2033 0 -21.09(-1.03%)
Jan 25, 2014 2038 2061 2034 2054 92,900 +12.21(+0.60%)
Jan 24, 2014 2048 2053 2039 2042 84,200 -9.57(-0.47%)
Jan 23, 2014 2010 2052 2009 2052 98,900 +43.44(+2.16%)
Jan 22, 2014 1992 2014 1992 2008 59,800 +17.06(+0.86%)
Jan 21, 2014 2002 2006 1985 1991 56,300 +0.00(+0.00%)
Jan 20, 2014 2002 2006 1985 1991 0 -13.70(-0.68%)
Jan 18, 2014 2018 2018 2001 2005 67,300 -18.75(-0.93%)
Jan 17, 2014 2023 2035 2014 2024 72,800 +0.35(+0.02%)
Jan 16, 2014 2024 2027 2010 2023 67,400 -3.49(-0.17%)
Jan 15, 2014 2007 2027 2001 2027 70,400 +17.28(+0.86%)
Jan 14, 2014 2015 2027 2000 2010 66,500 +0.00(+0.00%)
Jan 13, 2014 2015 2027 2000 2010 0 -3.74(-0.19%)
Jan 12, 2014 2024 2029 2008 2013 0 +0.00(+0.00%)
Jan 11, 2014 2024 2029 2008 2013 75,600 -14.32(-0.71%)
Jan 10, 2014 2042 2057 2026 2028 75,900 -16.72(-0.82%)
Jan 09, 2014 2047 2063 2037 2044 71,600 -2.98(-0.15%)
Jan 08, 2014 2034 2052 2029 2047 63,400 +1.61(+0.08%)
Jan 07, 2014 2079 2079 2034 2046 89,600 +0.00(+0.00%)
Jan 06, 2014 2079 2079 2034 2046 0 -37.43(-1.80%)
Jan 05, 2014 2102 2102 2076 2083 0 +0.00(+0.00%)
Jan 04, 2014 2102 2102 2076 2083 84,500 -26.25(-1.24%)
Jan 03, 2014 2112 2113 2101 2109 68,500 +0.00(+0.00%)
Jan 02, 2014 2112 2113 2101 2109 0 -6.59(-0.31%)
Jan 01, 2014 2091 2120 2087 2116 80,500 +18.45(+0.88%)
Dec 31, 2013 2109 2112 2095 2098 74,100 +0.00(+0.00%)
Dec 30, 2013 2109 2112 2095 2098 0 -3.72(-0.18%)
Dec 29, 2013 2075 2110 2070 2101 0 +0.00(+0.00%)
Dec 28, 2013 2075 2110 2070 2101 76,800 +28.15(+1.36%)
Dec 27, 2013 2103 2103 2071 2073 78,500 -33.25(-1.58%)
Dec 26, 2013 2095 2107 2088 2106 65,200 +13.44(+0.64%)
Dec 25, 2013 2094 2112 2080 2093 70,300 +3.20(+0.15%)
Dec 24, 2013 2090 2100 2069 2090 68,100 +0.00(+0.00%)
Dec 23, 2013 2090 2100 2069 2090 0 +4.92(+0.24%)
Dec 22, 2013 2128 2132 2083 2085 0 +0.00(+0.00%)
Dec 21, 2013 2128 2132 2083 2085 86,800 -43.00(-2.02%)
Dec 20, 2013 2154 2159 2126 2128 73,100 -20.49(-0.95%)
Dec 19, 2013 2150 2157 2143 2148 64,200 -2.80(-0.13%)
Dec 18, 2013 2162 2166 2146 2151 78,600 -9.78(-0.45%)
Dec 17, 2013 2197 2202 2160 2161 101,400 +0.00(+0.00%)
Dec 16, 2013 2197 2202 2160 2161 0 -35.21(-1.60%)
Dec 15, 2013 2188 2205 2184 2196 0 +0.00(+0.00%)
Dec 14, 2013 2188 2205 2184 2196 85,100 -6.73(-0.31%)
Dec 13, 2013 2199 2215 2195 2203 86,100 -1.37(-0.06%)
Dec 12, 2013 2229 2229 2193 2204 109,400 -33.32(-1.49%)
Dec 11, 2013 2240 2250 2232 2237 109,000 -0.71(-0.03%)
Dec 10, 2013 2242 2249 2232 2238 93,300 +0.00(+0.00%)
Dec 09, 2013 2242 2249 2232 2238 0 +1.09(+0.05%)
Dec 08, 2013 2243 2248 2229 2237 0 +0.00(+0.00%)
Dec 07, 2013 2243 2248 2229 2237 103,700 -9.95(-0.44%)
Dec 06, 2013 2253 2255 2239 2247 122,000 -4.70(-0.21%)
Dec 05, 2013 2220 2261 2216 2252 157,300 +29.09(+1.31%)
Dec 04, 2013 2197 2228 2193 2223 113,500 +15.30(+0.69%)
Dec 03, 2013 2203 2232 2173 2207 174,300 +0.00(+0.00%)
Dec 02, 2013 2203 2232 2173 2207 0 -13.13(-0.59%)
Dec 01, 2013 2222 2225 2212 2220 0 +0.00(+0.00%)
Nov 30, 2013 2222 2225 2212 2220 107,000 +1.13(+0.05%)
Nov 29, 2013 2204 2234 2203 2219 134,500 +18.30(+0.83%)
Nov 28, 2013 2182 2208 2177 2201 115,400 +18.00(+0.82%)
Nov 27, 2013 2184 2193 2176 2183 100,500 -3.04(-0.14%)
Nov 26, 2013 2186 2209 2181 2186 108,300 +0.00(+0.00%)
Nov 25, 2013 2186 2209 2181 2186 0 -10.27(-0.47%)
Nov 24, 2013 2206 2211 2189 2196 0 +0.00(+0.00%)
Nov 23, 2013 2206 2211 2189 2196 113,800 -9.39(-0.43%)
Nov 22, 2013 2197 2207 2178 2206 137,200 -0.84(-0.04%)
Nov 21, 2013 2201 2207 2187 2207 119,000 +13.49(+0.62%)
Nov 20, 2013 2198 2203 2186 2193 125,000 -4.10(-0.19%)
Nov 19, 2013 2147 2198 2144 2197 157,500 +0.00(+0.00%)
Nov 18, 2013 2147 2198 2144 2197 0 +61.39(+2.87%)
Nov 17, 2013 2101 2153 2101 2136 0 +0.00(+0.00%)
Nov 16, 2013 2101 2153 2101 2136 125,900 +35.32(+1.68%)
Nov 15, 2013 2087 2102 2079 2101 83,800 +12.57(+0.60%)
Nov 14, 2013 2118 2118 2086 2088 88,300 -38.83(-1.83%)
Nov 13, 2013 2111 2128 2108 2127 79,400 +17.30(+0.82%)
Nov 12, 2013 2103 2117 2094 2109 69,700 +0.00(+0.00%)
Nov 11, 2013 2103 2117 2094 2109 0 +3.34(+0.16%)
Nov 10, 2013 2121 2129 2104 2106 0 +0.00(+0.00%)
Nov 09, 2013 2121 2129 2104 2106 83,100 -23.27(-1.09%)
Nov 08, 2013 2137 2142 2119 2129 81,800 -10.21(-0.48%)
Nov 07, 2013 2149 2166 2139 2140 100,500 -17.63(-0.82%)
Nov 06, 2013 2140 2158 2125 2157 91,900 +7.61(+0.35%)
Nov 05, 2013 2156 2161 2143 2150 76,100 +0.00(+0.00%)
Nov 04, 2013 2156 2161 2143 2150 0 +0.07(+0.00%)
Nov 03, 2013 2140 2157 2133 2150 0 +0.00(+0.00%)
Nov 02, 2013 2140 2157 2133 2150 0 +0.00(+0.00%)
Nov 01, 2013 2140 2157 2133 2150 89,100 +7.95(+0.37%)
Oct 31, 2013 2156 2156 2137 2142 108,100 -18.85(-0.87%)
Oct 30, 2013 2127 2162 2122 2160 119,600 +31.60(+1.48%)
Oct 29, 2013 2135 2164 2093 2129 143,100 -5.01(-0.23%)
Oct 28, 2013 2136 2141 2123 2134 88,400 +0.91(+0.04%)
Oct 27, 2013 2164 2171 2123 2133 0 +0.00(+0.00%)
Oct 26, 2013 2164 2171 2123 2133 0 +0.00(+0.00%)
Oct 25, 2013 2164 2171 2123 2133 113,900 -31.36(-1.45%)
Oct 24, 2013 2179 2183 2160 2164 103,000 -18.79(-0.86%)
Oct 23, 2013 2213 2227 2178 2183 146,300 -27.54(-1.25%)
Oct 22, 2013 2227 2227 2204 2211 149,100 -18.59(-0.83%)
Oct 21, 2013 2198 2230 2190 2229 136,700 +35.46(+1.62%)
Oct 20, 2013 2189 2203 2184 2194 0 +0.00(+0.00%)
Oct 19, 2013 2189 2203 2184 2194 0 +0.00(+0.00%)
Oct 18, 2013 2189 2203 2184 2194 103,700 +5.24(+0.24%)
Oct 17, 2013 2202 2211 2183 2189 126,800 -4.53(-0.21%)
Oct 16, 2013 2228 2228 2183 2193 154,600 -40.34(-1.81%)
Oct 15, 2013 2238 2240 2221 2233 153,700 -4.36(-0.19%)
Oct 14, 2013 2232 2243 2226 2238 166,000 +9.62(+0.43%)
Oct 13, 2013 2201 2229 2201 2228 0 +0.00(+0.00%)
Oct 12, 2013 2201 2229 2201 2228 0 +0.00(+0.00%)
Oct 11, 2013 2201 2229 2201 2228 156,900 +37.22(+1.70%)
Oct 10, 2013 2214 2215 2186 2191 149,800 -20.84(-0.94%)
Oct 09, 2013 2191 2212 2185 2212 130,900 +13.57(+0.62%)
Oct 08, 2013 2172 2200 2161 2198 126,700 +23.54(+1.08%)
Oct 07, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 06, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 05, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 04, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 03, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 02, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 01, 2013 2168 2176 2165 2175 0 -0.01(-0.00%)
Sep 30, 2013 2168 2176 2165 2175 92,800 +14.64(+0.68%)
Sep 29, 2013 2151 2166 2150 2160 0 +0.00(+0.00%)
Sep 27, 2013 2151 2166 2150 2160 105,400 +4.22(+0.20%)
Sep 26, 2013 2192 2192 2155 2156 140,400 -42.70(-1.94%)
Sep 25, 2013 2206 2218 2194 2199 160,200 -9.02(-0.41%)
Sep 24, 2013 2219 2220 2187 2208 160,400 -13.51(-0.61%)
Sep 23, 2013 2199 2223 2198 2221 133,200 +29.19(+1.33%)
Sep 21, 2013 2186 2196 2172 2192 0 +0.00(+0.00%)
Sep 20, 2013 2186 2196 2172 2192 0 +0.00(+0.00%)
Sep 19, 2013 2186 2196 2172 2192 0 +0.00(+0.00%)
Sep 18, 2013 2186 2196 2172 2192 115,100 +6.29(+0.29%)
Sep 17, 2013 2230 2231 2185 2186 154,500 -45.84(-2.05%)
Sep 16, 2013 2244 2248 2226 2231 154,800 -4.82(-0.22%)
Sep 15, 2013 2251 2259 2228 2236 0 +0.00(+0.00%)
Sep 14, 2013 2251 2259 2228 2236 0 +0.00(+0.00%)
Sep 13, 2013 2251 2259 2228 2236 172,000 -19.38(-0.86%)
Sep 12, 2013 2236 2270 2226 2256 209,700 +14.33(+0.64%)
Sep 11, 2013 2245 2258 2233 2241 244,300 +3.29(+0.15%)
Sep 10, 2013 2215 2239 2203 2238 237,200 +25.46(+1.15%)
Sep 09, 2013 2151 2219 2151 2213 219,400 +72.53(+3.39%)
Sep 08, 2013 2119 2143 2119 2140 0 +0.00(+0.00%)
Sep 07, 2013 2119 2143 2119 2140 0 +0.00(+0.00%)
Sep 06, 2013 2119 2143 2119 2140 143,200 +17.56(+0.83%)
Sep 05, 2013 2125 2128 2115 2122 126,500 -5.19(-0.24%)
Sep 04, 2013 2122 2133 2116 2128 142,000 +4.51(+0.21%)
Sep 03, 2013 2100 2124 2095 2123 138,800 +24.66(+1.18%)
Sep 02, 2013 2104 2109 2078 2098 149,200 +0.07(+0.00%)
Sep 01, 2013 2097 2114 2089 2098 0 +0.00(+0.00%)
Aug 31, 2013 2097 2114 2089 2098 0 +0.00(+0.00%)
Aug 30, 2013 2097 2114 2089 2098 170,000 +1.15(+0.05%)
Aug 29, 2013 2108 2111 2088 2097 133,200 -4.07(-0.19%)
Aug 28, 2013 2092 2114 2081 2101 161,400 -2.27(-0.11%)
Aug 27, 2013 2095 2105 2090 2104 126,400 +7.10(+0.34%)
Aug 26, 2013 2061 2097 2056 2096 119,900 +39.01(+1.90%)
Aug 25, 2013 2076 2080 2029 2057 0 +0.00(+0.00%)
Aug 24, 2013 2076 2080 2029 2057 0 +0.00(+0.00%)
Aug 23, 2013 2076 2080 2029 2057 112,400 -9.66(-0.47%)
Aug 22, 2013 2069 2083 2062 2067 90,900 -5.84(-0.28%)
Aug 21, 2013 2076 2076 2057 2073 87,400 +0.37(+0.02%)
Aug 20, 2013 2082 2099 2066 2073 107,400 -13.01(-0.62%)
Aug 19, 2013 2055 2091 2053 2086 97,400 +17.15(+0.83%)
Aug 18, 2013 2076 2199 2062 2068 0 +0.00(+0.00%)
Aug 17, 2013 2076 2199 2062 2068 0 +0.00(+0.00%)
Aug 16, 2013 2076 2199 2062 2068 153,100 -13.43(-0.65%)
Aug 15, 2013 2099 2108 2080 2082 99,400 -18.26(-0.87%)
Aug 14, 2013 2109 2123 2093 2100 114,400 -6.02(-0.29%)
Aug 13, 2013 2101 2106 2094 2106 117,700 +4.88(+0.23%)
Aug 12, 2013 2058 2102 2056 2101 135,100 +49.04(+2.39%)
Aug 11, 2013 2052 2062 2030 2052 0 +0.00(+0.00%)
Aug 10, 2013 2052 2062 2030 2052 0 +0.00(+0.00%)
Aug 09, 2013 2052 2062 2030 2052 95,300 +7.34(+0.36%)
Aug 08, 2013 2044 2059 2037 2045 84,100 -1.88(-0.09%)
Aug 07, 2013 2056 2070 2044 2047 107,700 -13.72(-0.67%)
Aug 06, 2013 2044 2067 2035 2060 105,600 +10.02(+0.49%)
Aug 05, 2013 2032 2051 2025 2050 85,500 +21.06(+1.04%)
Aug 04, 2013 2040 2047 2026 2029 0 +0.00(+0.00%)
Aug 03, 2013 2040 2047 2026 2029 0 +0.00(+0.00%)
Aug 02, 2013 2040 2047 2026 2029 93,600 +0.35(+0.02%)
Aug 01, 2013 2001 2030 1997 2029 91,200 +35.27(+1.77%)
Jul 31, 2013 2001 2015 1988 1994 70,200 +3.74(+0.19%)
Jul 30, 2013 1981 2006 1965 1990 77,200 +13.75(+0.70%)
Jul 29, 2013 1998 1998 1970 1976 78,700 -34.54(-1.72%)
Jul 28, 2013 2013 2022 2001 2011 0 +0.00(+0.00%)
Jul 27, 2013 2013 2022 2001 2011 0 +0.00(+0.00%)
Jul 26, 2013 2013 2022 2001 2011 73,800 -10.32(-0.51%)
Jul 25, 2013 2037 2045 2016 2021 98,600 -12.16(-0.60%)
Jul 24, 2013 2036 2043 2010 2033 106,600 -10.55(-0.52%)
Jul 23, 2013 2009 2052 2005 2044 109,600 +39.12(+1.95%)
Jul 22, 2013 1978 2005 1971 2005 83,000 +12.11(+0.61%)
Jul 21, 2013 2025 2035 1990 1993 0 +0.00(+0.00%)
Jul 20, 2013 2025 2035 1990 1993 0 +0.00(+0.00%)
Jul 19, 2013 2025 2035 1990 1993 104,600 -30.75(-1.52%)
Jul 18, 2013 2038 2043 2017 2023 92,200 -21.52(-1.05%)
Jul 17, 2013 2061 2076 2043 2045 103,200 -20.80(-1.01%)
Jul 16, 2013 2055 2066 2039 2066 96,800 +6.33(+0.31%)
Jul 15, 2013 2046 2077 2037 2059 101,400 +19.90(+0.98%)
Jul 14, 2013 2068 2075 2036 2039 0 +0.00(+0.00%)
Jul 13, 2013 2068 2075 2036 2039 0 +0.00(+0.00%)
Jul 12, 2013 2068 2075 2036 2039 121,200 -33.50(-1.62%)
Jul 11, 2013 2011 2093 2010 2073 160,000 +64.86(+3.23%)
Jul 10, 2013 1963 2009 1960 2008 89,800 +42.68(+2.17%)
Jul 09, 2013 1954 1969 1946 1965 64,600 +7.18(+0.37%)
Jul 08, 2013 1983 1983 1953 1958 84,200 -48.93(-2.44%)
Jul 07, 2013 2006 2022 2002 2007 0 +0.00(+0.00%)
Jul 06, 2013 2006 2022 2002 2007 0 +0.00(+0.00%)
Jul 05, 2013 2006 2022 2002 2007 91,400 +1.10(+0.05%)
Jul 04, 2013 1983 2022 1974 2006 100,400 +11.83(+0.59%)
Jul 03, 2013 1997 1997 1966 1994 93,400 -12.29(-0.61%)
Jul 02, 2013 1993 2008 1978 2007 86,400 +11.32(+0.57%)
Jul 01, 2013 1966 1996 1958 1995 78,000 +16.03(+0.81%)
Jun 30, 2013 1936 1988 1926 1979 0 +0.00(+0.00%)
Jun 29, 2013 1936 1988 1926 1979 0 +0.00(+0.00%)
Jun 28, 2013 1936 1988 1926 1979 100,800 +29.20(+1.50%)
Jun 27, 2013 1955 1981 1942 1950 105,800 -1.48(-0.08%)
Jun 26, 2013 1954 1959 1923 1951 101,200 -8.02(-0.41%)
Jun 25, 2013 1948 1964 1850 1960 138,200 -3.72(-0.19%)
Jun 24, 2013 2069 2069 1958 1963 109,200 -109.86(-5.30%)
Jun 23, 2013 2059 2086 2043 2073 0 +0.00(+0.00%)
Jun 21, 2013 2059 2086 2043 2073 79,600 -10.93(-0.52%)
Jun 20, 2013 2133 2133 2083 2084 77,800 -59.43(-2.77%)
Jun 19, 2013 2151 2151 2116 2143 75,400 -15.84(-0.73%)
Jun 18, 2013 2159 2162 2138 2159 69,600 +3.07(+0.14%)
Jun 17, 2013 2166 2169 2147 2156 75,800 -5.82(-0.27%)
Jun 16, 2013 2150 2164 2143 2162 0 +0.00(+0.00%)
Jun 15, 2013 2150 2164 2143 2162 0 +0.00(+0.00%)
Jun 14, 2013 2150 2164 2143 2162 77,800 +13.69(+0.64%)
Jun 13, 2013 2190 2190 2126 2148 94,400 -62.55(-2.83%)
Jun 12, 2013 2242 2251 2205 2211 0 +0.00(+0.00%)
Jun 11, 2013 2242 2251 2205 2211 0 +0.00(+0.00%)
Jun 10, 2013 2242 2251 2205 2211 0 +0.00(+0.00%)
Jun 09, 2013 2242 2251 2205 2211 0 +0.00(+0.00%)
Jun 08, 2013 2242 2251 2205 2211 0 +0.00(+0.00%)
Jun 07, 2013 2242 2251 2205 2211 90,000 -31.21(-1.39%)
Jun 06, 2013 2264 2267 2240 2242 81,600 -28.82(-1.27%)
Jun 05, 2013 2271 2277 2261 2271 76,400 -1.49(-0.07%)
Jun 04, 2013 2297 2297 2265 2272 101,800 -26.83(-1.17%)
Jun 03, 2013 2300 2313 2294 2299 96,800 -1.34(-0.06%)
Jun 02, 2013 2321 2326 2299 2301 0 +0.00(+0.00%)
May 31, 2013 2321 2326 2299 2301 108,200 -17.16(-0.74%)
May 30, 2013 2316 2326 2310 2318 112,000 -6.27(-0.27%)
May 29, 2013 2324 2334 2321 2324 125,200 +2.70(+0.12%)
May 28, 2013 2293 2322 2281 2321 132,600 +28.24(+1.23%)
May 27, 2013 2287 2302 2284 2293 107,400 +4.55(+0.20%)
May 26, 2013 2281 2293 2270 2289 0 +0.00(+0.00%)
May 24, 2013 2281 2293 2270 2289 101,400 +12.86(+0.57%)
May 23, 2013 2294 2305 2274 2276 124,000 -26.73(-1.16%)
May 22, 2013 2304 2314 2292 2302 128,400 -2.71(-0.12%)
May 21, 2013 2297 2305 2290 2305 124,200 +5.12(+0.22%)
May 20, 2013 2286 2309 2282 2300 139,200 +17.12(+0.75%)
May 19, 2013 2250 2288 2248 2283 0 +0.00(+0.00%)
May 17, 2013 2250 2288 2248 2283 126,200 +31.07(+1.38%)
May 16, 2013 2221 2253 2211 2252 110,200 +27.00(+1.21%)
May 15, 2013 2217 2225 2214 2225 71,800 +7.79(+0.35%)
May 14, 2013 2239 2240 2206 2217 83,200 -24.91(-1.11%)
May 13, 2013 2248 2251 2231 2242 86,200 -4.91(-0.22%)
May 12, 2013 2229 2248 2226 2247 0 +0.00(+0.00%)
May 10, 2013 2229 2248 2226 2247 90,400 +13.86(+0.62%)
May 09, 2013 2247 2248 2221 2233 98,600 -13.33(-0.59%)
May 08, 2013 2242 2255 2235 2246 90,400 +10.73(+0.48%)
May 07, 2013 2228 2240 2219 2236 86,400 +4.40(+0.20%)
May 06, 2013 2212 2236 2212 2231 92,200 +25.67(+1.16%)
May 05, 2013 2179 2223 2179 2206 0 +0.00(+0.00%)
May 03, 2013 2179 2223 2179 2206 88,600 +31.38(+1.44%)
May 02, 2013 2171 2180 2161 2174 68,400 -3.79(-0.17%)
May 01, 2013 2204 2211 2174 2178 0 +0.00(+0.00%)
Apr 30, 2013 2204 2211 2174 2178 0 +0.00(+0.00%)
Apr 29, 2013 2204 2211 2174 2178 0 +0.00(+0.00%)
Apr 28, 2013 2204 2211 2174 2178 0 +0.00(+0.00%)
Apr 27, 2013 2204 2211 2174 2178 0 +0.00(+0.00%)
Apr 26, 2013 2204 2211 2174 2178 76,600 -21.40(-0.97%)
Apr 25, 2013 2213 2225 2192 2199 96,800 -19.01(-0.86%)
Apr 24, 2013 2187 2226 2184 2218 91,600 +33.78(+1.55%)
Apr 23, 2013 2243 2243 2183 2185 96,600 -57.63(-2.57%)
Apr 22, 2013 2236 2245 2232 2242 95,200 -2.47(-0.11%)
Apr 19, 2013 2201 2250 2201 2245 109,600 +47.04(+2.14%)
Apr 18, 2013 2182 2206 2175 2198 71,600 +3.80(+0.17%)
Apr 17, 2013 2195 2198 2178 2194 68,400 -1.04(-0.05%)
Apr 16, 2013 2170 2196 2166 2195 80,000 +12.90(+0.59%)
Apr 15, 2013 2200 2205 2177 2182 71,600 -24.84(-1.13%)
Apr 14, 2013 2218 2226 2204 2207 0 +0.00(+0.00%)
Apr 12, 2013 2218 2226 2204 2207 66,800 -12.77(-0.58%)
Apr 11, 2013 2237 2242 2217 2220 73,600 -6.58(-0.30%)
Apr 10, 2013 2225 2233 2213 2226 80,600 +0.36(+0.02%)
Apr 09, 2013 2215 2235 2215 2226 82,800 +14.18(+0.64%)
Apr 08, 2013 2196 2213 2181 2212 86,200 -13.71(-0.62%)
Apr 06, 2013 2233 2241 2217 2225 0 +0.00(+0.00%)
Apr 05, 2013 2233 2241 2217 2225 0 +0.00(+0.00%)
Apr 04, 2013 2233 2241 2217 2225 0 +0.01(+0.00%)
Apr 03, 2013 2233 2241 2217 2225 81,800 -2.45(-0.11%)
Apr 02, 2013 2235 2253 2220 2228 89,800 -6.66(-0.30%)
Apr 01, 2013 2229 2244 2227 2234 77,400 -2.22(-0.10%)
Mar 29, 2013 2238 2247 2229 2237 85,600 +0.32(+0.01%)
Mar 28, 2013 2274 2274 2233 2236 127,600 -64.96(-2.82%)
Mar 27, 2013 2299 2323 2289 2301 96,400 +3.59(+0.16%)
Mar 26, 2013 2319 2320 2281 2298 104,400 -29.05(-1.25%)
Mar 25, 2013 2335 2345 2320 2327 97,000 -1.56(-0.07%)
Mar 24, 2013 2321 2332 2315 2328 0 +0.00(+0.00%)
Mar 22, 2013 2321 2332 2315 2328 101,200 +4.04(+0.17%)
Mar 21, 2013 2318 2331 2312 2324 119,200 +6.86(+0.30%)
Mar 20, 2013 2258 2318 2257 2317 131,200 +59.95(+2.66%)
Mar 19, 2013 2244 2261 2232 2257 87,600 +17.41(+0.78%)
Mar 18, 2013 2267 2276 2239 2240 93,200 -38.38(-1.68%)
Mar 15, 2013 2269 2312 2250 2278 116,400 +8.12(+0.36%)
Mar 14, 2013 2256 2276 2253 2270 80,200 +6.31(+0.28%)
Mar 13, 2013 2282 2286 2253 2264 91,000 -22.63(-0.99%)
Mar 12, 2013 2309 2333 2265 2287 117,600 -23.99(-1.04%)
Mar 11, 2013 2315 2321 2297 2311 84,200 -8.02(-0.35%)
Mar 10, 2013 2326 2334 2315 2319 0 +0.00(+0.00%)
Mar 09, 2013 2326 2334 2315 2319 98,800 -5.68(-0.24%)
Mar 08, 2013 2340 2352 2304 2324 139,800 -22.89(-0.98%)
Mar 07, 2013 2334 2351 2322 2347 141,400 +20.87(+0.90%)
Mar 06, 2013 2275 2328 2270 2326 131,200 +52.91(+2.33%)
Mar 05, 2013 2332 2334 2259 2273 161,800 +0.00(+0.00%)
Mar 04, 2013 2332 2334 2259 2273 0 -86.11(-3.65%)
Mar 03, 2013 2365 2370 2331 2360 0 +0.00(+0.00%)
Mar 02, 2013 2365 2370 2331 2360 120,400 -6.08(-0.26%)
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.