Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nikkei 225 Index
(IX:
N225
)
37,723.91
+568.58 (+1.53%)
Daily Price
Updated: 2:46 PM EDT, Sep 20, 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:
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 (%)
Oct 31, 2014
15817
16534
15817
16414
268,500
+755.60(+4.83%)
Oct 30, 2014
15596
15701
15585
15658
184,100
+104.30(+0.67%)
Oct 29, 2014
15442
15595
15395
15554
148,800
+224.00(+1.46%)
Oct 28, 2014
15363
15374
15263
15330
122,300
-58.80(-0.38%)
Oct 27, 2014
15404
15424
15334
15389
121,000
+97.10(+0.63%)
Oct 24, 2014
15354
15377
15232
15292
121,800
+152.60(+1.01%)
Oct 23, 2014
15094
15232
15060
15139
119,600
-56.80(-0.37%)
Oct 22, 2014
15038
15196
15001
15196
137,400
+391.50(+2.64%)
Oct 21, 2014
15115
15115
14762
14804
143,000
-306.90(-2.03%)
Oct 20, 2014
14823
15111
14820
15111
162,000
+578.70(+3.98%)
Oct 17, 2014
14796
14831
14529
14532
178,600
-205.90(-1.40%)
Oct 16, 2014
14805
14807
14672
14738
198,900
-335.10(-2.22%)
Oct 15, 2014
15010
15085
14917
15074
152,600
+137.00(+0.92%)
Oct 14, 2014
14936
14936
14936
14936
0
-364.00(-2.38%)
Oct 13, 2014
15300
15300
15300
15300
0
+0.00(+0.00%)
Oct 10, 2014
15293
15346
15222
15300
186,100
-178.40(-1.15%)
Oct 09, 2014
15682
15732
15461
15479
141,000
-117.10(-0.75%)
Oct 08, 2014
15575
15644
15521
15596
150,200
-187.80(-1.19%)
Oct 07, 2014
15841
15914
15756
15784
134,800
-107.20(-0.67%)
Oct 06, 2014
15882
15971
15808
15891
127,600
+182.30(+1.16%)
Oct 03, 2014
15616
15709
15559
15709
139,700
+46.70(+0.30%)
Oct 02, 2014
15895
15922
15646
15662
175,400
-420.20(-2.61%)
Oct 01, 2014
16173
16226
16081
16082
137,100
-91.30(-0.56%)
Sep 30, 2014
16253
16253
16059
16174
152,500
-137.10(-0.84%)
Sep 29, 2014
16339
16344
16262
16311
107,900
+80.70(+0.50%)
Sep 26, 2014
16088
16252
16088
16230
127,400
-144.20(-0.88%)
Sep 25, 2014
16327
16374
16304
16374
148,700
+206.60(+1.28%)
Sep 24, 2014
16106
16204
16095
16168
133,300
-38.40(-0.24%)
Sep 22, 2014
16281
16299
16170
16206
129,100
-115.30(-0.71%)
Sep 19, 2014
16178
16364
16171
16321
171,300
+253.60(+1.58%)
Sep 18, 2014
16036
16106
16004
16068
143,100
+178.90(+1.13%)
Sep 17, 2014
15948
15969
15889
15889
114,700
-22.80(-0.14%)
Sep 16, 2014
15896
15938
15871
15912
121,300
-36.80(-0.23%)
Sep 15, 2014
15948
15948
15948
15948
0
+0.00(+0.00%)
Sep 12, 2014
15885
15985
15885
15948
183,400
+39.10(+0.25%)
Sep 11, 2014
15881
15926
15854
15909
130,300
+120.40(+0.76%)
Sep 10, 2014
15688
15796
15665
15789
109,700
+39.60(+0.25%)
Sep 09, 2014
15796
15796
15736
15749
106,100
+44.10(+0.28%)
Sep 08, 2014
15718
15730
15656
15705
95,600
+36.40(+0.23%)
Sep 05, 2014
15793
15793
15641
15669
109,600
-7.50(-0.05%)
Sep 04, 2014
15702
15733
15664
15676
110,900
-52.10(-0.33%)
Sep 03, 2014
15798
15829
15724
15728
137,800
+59.70(+0.38%)
Sep 02, 2014
15527
15737
15516
15669
122,600
+192.00(+1.24%)
Sep 01, 2014
15455
15479
15441
15477
74,800
+52.00(+0.34%)
Aug 29, 2014
15424
15448
15356
15425
111,000
-35.30(-0.23%)
Aug 28, 2014
15482
15488
15424
15460
99,300
-74.90(-0.48%)
Aug 27, 2014
15557
15588
15466
15535
102,200
+13.60(+0.09%)
Aug 26, 2014
15610
15613
15519
15521
86,400
-92.00(-0.59%)
Aug 25, 2014
15609
15629
15554
15613
81,900
+74.00(+0.48%)
Aug 22, 2014
15618
15629
15524
15539
102,300
-47.00(-0.30%)
Aug 21, 2014
15531
15602
15526
15586
117,700
+131.70(+0.85%)
Aug 20, 2014
15486
15493
15434
15454
92,700
+4.70(+0.03%)
Aug 19, 2014
15452
15476
15429
15450
94,200
+127.20(+0.83%)
Aug 18, 2014
15318
15365
15303
15323
77,300
+4.30(+0.03%)
Aug 15, 2014
15317
15328
15277
15318
88,700
+3.70(+0.02%)
Aug 14, 2014
15284
15339
15273
15315
92,700
+101.00(+0.66%)
Aug 13, 2014
15112
15236
15108
15214
96,300
+52.30(+0.34%)
Aug 12, 2014
15165
15236
15126
15161
89,300
+30.80(+0.20%)
Aug 11, 2014
15023
15162
14974
15130
114,600
+352.10(+2.38%)
Aug 08, 2014
15064
15074
14754
14778
177,200
-454.00(-2.98%)
Aug 07, 2014
15139
15243
15062
15232
143,100
+72.60(+0.48%)
Aug 06, 2014
15260
15271
15121
15160
135,500
-160.50(-1.05%)
Aug 05, 2014
15507
15507
15314
15320
131,500
-154.20(-1.00%)
Aug 04, 2014
15475
15536
15440
15474
123,600
-48.60(-0.31%)
Aug 03, 2014
15512
15602
15501
15523
0
+0.00(+0.00%)
Aug 02, 2014
15512
15602
15501
15523
0
+0.00(+0.00%)
Aug 01, 2014
15512
15602
15501
15523
143,300
-97.70(-0.63%)
Jul 31, 2014
15733
15760
15619
15621
154,100
-25.40(-0.16%)
Jul 30, 2014
15617
15667
15595
15646
117,500
+28.10(+0.18%)
Jul 29, 2014
15565
15633
15556
15618
98,800
+88.70(+0.57%)
Jul 28, 2014
15427
15557
15427
15529
115,600
+71.50(+0.46%)
Jul 25, 2014
15342
15458
15342
15458
119,900
+173.50(+1.14%)
Jul 24, 2014
15350
15383
15232
15284
122,000
-44.20(-0.29%)
Jul 23, 2014
15367
15376
15317
15329
100,100
-14.70(-0.10%)
Jul 22, 2014
15296
15392
15288
15343
115,400
+127.60(+0.84%)
Jul 21, 2014
15216
15216
15216
15216
0
+0.00(+0.00%)
Jul 20, 2014
15174
15220
15110
15216
0
+0.00(+0.00%)
Jul 19, 2014
15174
15220
15110
15216
0
+0.00(+0.00%)
Jul 18, 2014
15174
15220
15110
15216
92,200
-154.60(-1.01%)
Jul 17, 2014
15423
15466
15348
15370
102,500
-9.00(-0.06%)
Jul 16, 2014
15370
15424
15355
15379
98,200
-15.90(-0.10%)
Jul 15, 2014
15354
15442
15346
15395
101,000
+98.40(+0.64%)
Jul 14, 2014
15199
15325
15180
15297
96,300
+132.80(+0.88%)
Jul 13, 2014
15103
15204
15102
15164
0
+0.00(+0.00%)
Jul 12, 2014
15103
15204
15102
15164
0
+0.00(+0.00%)
Jul 11, 2014
15103
15204
15102
15164
123,600
-52.50(-0.35%)
Jul 10, 2014
15318
15327
15215
15216
112,900
-86.20(-0.56%)
Jul 09, 2014
15194
15303
15185
15303
118,300
-11.70(-0.08%)
Jul 08, 2014
15304
15390
15225
15314
117,700
-65.00(-0.42%)
Jul 07, 2014
15434
15478
15379
15379
84,000
-57.70(-0.37%)
Jul 06, 2014
15490
15490
15420
15437
0
+0.00(+0.00%)
Jul 05, 2014
15490
15490
15420
15437
0
+0.00(+0.00%)
Jul 04, 2014
15490
15490
15420
15437
108,800
+88.80(+0.58%)
Jul 03, 2014
15435
15435
15324
15348
114,200
-21.70(-0.14%)
Jul 02, 2014
15406
15445
15355
15370
116,800
+43.80(+0.29%)
Jul 01, 2014
15180
15389
15146
15326
137,500
+164.10(+1.08%)
Jun 30, 2014
15160
15178
15052
15162
102,000
+67.10(+0.44%)
Jun 29, 2014
15291
15294
15027
15095
0
+0.00(+0.00%)
Jun 28, 2014
15291
15294
15027
15095
0
+0.00(+0.00%)
Jun 27, 2014
15291
15294
15027
15095
131,000
-213.50(-1.39%)
Jun 26, 2014
15320
15345
15278
15308
105,400
+41.90(+0.27%)
Jun 25, 2014
15297
15348
15266
15267
108,400
-109.60(-0.71%)
Jun 24, 2014
15300
15425
15252
15376
122,700
+6.90(+0.04%)
Jun 23, 2014
15420
15443
15336
15369
120,000
+19.90(+0.13%)
Jun 22, 2014
15360
15422
15305
15349
0
+0.00(+0.00%)
Jun 21, 2014
15360
15422
15305
15349
0
+0.00(+0.00%)
Jun 20, 2014
15360
15422
15305
15349
190,000
-11.80(-0.08%)
Jun 19, 2014
15140
15375
15138
15361
189,900
+245.40(+1.62%)
Jun 18, 2014
15010
15140
14996
15116
118,600
+139.80(+0.93%)
Jun 17, 2014
14963
15027
14948
14976
107,400
+42.70(+0.29%)
Jun 16, 2014
15050
15057
14867
14933
116,000
-164.50(-1.09%)
Jun 15, 2014
14831
15122
14831
15098
0
+0.00(+0.00%)
Jun 14, 2014
14831
15122
14831
15098
0
+0.00(+0.00%)
Jun 13, 2014
14831
15122
14831
15098
172,200
+124.30(+0.83%)
Jun 12, 2014
14942
14993
14862
14974
132,400
-96.00(-0.64%)
Jun 11, 2014
15000
15076
14999
15070
99,500
+74.70(+0.50%)
Jun 10, 2014
15131
15185
14967
14995
121,300
-129.20(-0.85%)
Jun 09, 2014
15204
15207
15116
15124
107,300
+46.80(+0.31%)
Jun 08, 2014
15139
15144
15043
15077
0
+0.00(+0.00%)
Jun 07, 2014
15139
15144
15043
15077
0
+0.00(+0.00%)
Jun 06, 2014
15139
15144
15043
15077
134,800
-2.20(-0.01%)
Jun 05, 2014
15113
15141
15017
15079
127,900
+11.40(+0.08%)
Jun 04, 2014
15067
15072
14985
15068
132,000
+33.80(+0.22%)
Jun 03, 2014
15089
15092
15026
15034
145,900
+98.30(+0.66%)
Jun 02, 2014
14778
14964
14778
14936
130,600
+303.50(+2.07%)
Jun 01, 2014
14708
14741
14592
14632
0
+0.00(+0.00%)
May 31, 2014
14708
14741
14592
14632
0
+0.00(+0.00%)
May 30, 2014
14708
14741
14592
14632
175,300
-49.30(-0.34%)
May 29, 2014
14586
14715
14574
14682
122,000
+10.70(+0.07%)
May 28, 2014
14647
14717
14608
14671
120,100
+34.50(+0.24%)
May 27, 2014
14590
14744
14589
14636
129,400
+34.00(+0.23%)
May 26, 2014
14593
14602
14531
14602
106,900
+140.30(+0.97%)
May 25, 2014
14411
14528
14405
14462
0
+0.00(+0.00%)
May 24, 2014
14411
14528
14405
14462
0
+0.00(+0.00%)
May 23, 2014
14411
14528
14405
14462
142,400
+124.40(+0.87%)
May 22, 2014
14188
14369
14148
14338
160,300
+295.60(+2.11%)
May 21, 2014
13970
14054
13964
14042
121,700
-33.00(-0.23%)
May 20, 2014
14088
14144
14038
14075
123,100
+68.80(+0.49%)
May 19, 2014
14130
14150
13992
14006
114,000
-90.20(-0.64%)
May 18, 2014
14088
14108
14016
14097
0
+0.00(+0.00%)
May 17, 2014
14088
14108
14016
14097
0
+0.00(+0.00%)
May 16, 2014
14088
14108
14016
14097
131,300
-201.60(-1.41%)
May 15, 2014
14280
14306
14190
14298
132,600
-107.60(-0.75%)
May 14, 2014
14386
14420
14350
14406
112,700
-19.60(-0.14%)
May 13, 2014
14368
14464
14360
14425
129,900
+275.90(+1.95%)
May 12, 2014
14174
14234
14130
14150
109,200
-50.10(-0.35%)
May 11, 2014
14102
14266
14091
14200
0
+0.00(+0.00%)
May 10, 2014
14102
14266
14091
14200
0
+0.00(+0.00%)
May 09, 2014
14102
14266
14091
14200
125,300
+35.80(+0.25%)
May 08, 2014
14136
14254
14108
14164
123,000
+130.30(+0.93%)
May 07, 2014
14296
14299
14034
14034
143,200
-424.00(-2.93%)
May 06, 2014
14458
14458
14458
14458
0
+0.00(+0.00%)
May 05, 2014
14454
14474
14406
14458
0
+0.00(+0.00%)
May 04, 2014
14454
14474
14406
14458
0
+0.00(+0.00%)
May 03, 2014
14454
14474
14406
14458
0
+0.00(+0.00%)
May 02, 2014
14454
14474
14406
14458
108,600
-27.60(-0.19%)
May 01, 2014
14341
14493
14341
14485
129,200
+181.00(+1.27%)
Apr 30, 2014
14394
14421
14276
14304
125,100
+15.90(+0.11%)
Apr 29, 2014
14288
14288
14288
14288
0
+0.00(+0.00%)
Apr 28, 2014
14290
14324
14224
14288
97,400
-141.10(-0.98%)
Apr 27, 2014
14370
14554
14328
14429
0
+0.00(+0.00%)
Apr 26, 2014
14370
14554
14328
14429
0
+0.00(+0.00%)
Apr 25, 2014
14370
14554
14328
14429
115,000
+24.30(+0.17%)
Apr 24, 2014
14563
14563
14367
14405
106,300
-141.30(-0.97%)
Apr 23, 2014
14480
14546
14459
14546
103,200
+157.50(+1.09%)
Apr 22, 2014
14586
14604
14389
14389
99,300
-123.60(-0.85%)
Apr 21, 2014
14550
14650
14503
14512
95,300
-3.90(-0.03%)
Apr 20, 2014
14489
14537
14443
14516
0
+0.00(+0.00%)
Apr 19, 2014
14489
14537
14443
14516
0
+0.00(+0.00%)
Apr 18, 2014
14489
14537
14443
14516
78,200
+98.80(+0.69%)
Apr 17, 2014
14396
14501
14352
14418
127,900
-0.20(-0.00%)
Apr 16, 2014
14127
14420
14126
14418
143,600
+420.90(+3.01%)
Apr 15, 2014
14069
14097
13969
13997
120,800
+86.60(+0.62%)
Apr 14, 2014
13887
14008
13885
13910
121,100
-389.90(-2.73%)
Apr 13, 2014
14300
14300
14300
14300
0
+0.00(+0.00%)
Apr 12, 2014
14300
14300
14300
14300
0
+340.10(+2.44%)
Apr 11, 2014
14028
14066
13885
13960
174,700
-340.10(-2.38%)
Apr 10, 2014
14484
14513
14234
14300
128,900
+0.40(+0.00%)
Apr 09, 2014
14436
14502
14279
14300
162,500
-307.20(-2.10%)
Apr 08, 2014
14716
14740
14605
14607
130,400
-201.90(-1.36%)
Apr 07, 2014
14881
14896
14764
14809
112,800
-255.00(-1.69%)
Apr 06, 2014
15006
15098
15001
15064
0
+0.00(+0.00%)
Apr 05, 2014
15006
15098
15001
15064
0
+0.00(+0.00%)
Apr 04, 2014
15006
15098
15001
15064
97,100
-8.10(-0.05%)
Apr 03, 2014
15009
15164
14976
15072
134,400
+125.60(+0.84%)
Apr 02, 2014
14898
15070
14893
14946
162,400
+154.30(+1.04%)
Apr 01, 2014
14870
14870
14751
14792
139,200
-35.80(-0.24%)
Mar 31, 2014
14840
14844
14718
14828
141,600
+131.80(+0.90%)
Mar 30, 2014
14576
14714
14521
14696
0
+0.00(+0.00%)
Mar 29, 2014
14576
14714
14521
14696
0
+0.00(+0.00%)
Mar 28, 2014
14576
14714
14521
14696
149,300
+73.10(+0.50%)
Mar 27, 2014
14306
14660
14228
14623
179,000
+145.70(+1.01%)
Mar 26, 2014
14521
14570
14401
14477
166,600
+54.00(+0.37%)
Mar 25, 2014
14402
14532
14312
14423
186,000
-52.10(-0.36%)
Mar 24, 2014
14298
14514
14287
14475
196,200
+251.10(+1.77%)
Mar 23, 2014
14549
14549
14208
14224
0
+0.00(+0.00%)
Mar 22, 2014
14549
14549
14208
14224
0
+0.00(+0.00%)
Mar 21, 2014
14549
14549
14208
14224
0
+0.00(+0.00%)
Mar 20, 2014
14549
14549
14208
14224
158,700
-238.80(-1.65%)
Mar 19, 2014
14496
14664
14302
14463
0
+51.70(+0.36%)
Mar 18, 2014
14491
14533
14400
14411
0
+133.60(+0.94%)
Mar 17, 2014
14254
14359
14203
14278
138,000
-50.00(-0.35%)
Mar 15, 2014
14526
14540
14281
14328
0
+0.00(+0.00%)
Mar 14, 2014
14526
14540
14281
14328
236,100
-488.30(-3.30%)
Mar 13, 2014
14848
14920
14790
14816
116,200
-14.40(-0.10%)
Mar 12, 2014
15004
15020
14828
14830
141,300
-393.70(-2.59%)
Mar 11, 2014
15180
15256
15124
15224
119,100
+104.00(+0.69%)
Mar 10, 2014
15198
15266
15088
15120
121,100
-154.00(-1.01%)
Mar 09, 2014
15281
15313
15146
15274
0
+0.00(+0.00%)
Mar 08, 2014
15281
15313
15146
15274
138,500
+139.30(+0.92%)
Mar 07, 2014
14934
15203
14872
15135
150,000
+237.20(+1.59%)
Mar 06, 2014
14906
14992
14898
14898
134,000
+176.10(+1.20%)
Mar 05, 2014
14554
14750
14546
14722
125,600
+69.30(+0.47%)
Mar 04, 2014
14667
14685
14443
14652
146,900
+0.00(+0.00%)
Mar 03, 2014
14667
14685
14443
14652
0
-188.90(-1.27%)
Mar 02, 2014
14930
14944
14736
14841
0
+0.00(+0.00%)
Mar 01, 2014
14930
14944
14736
14841
160,500
-82.00(-0.55%)
Feb 28, 2014
14940
15015
14844
14923
160,300
-47.90(-0.32%)
Feb 27, 2014
14896
15084
14896
14971
126,600
-80.60(-0.54%)
Feb 26, 2014
15002
15094
14958
15052
139,500
+213.90(+1.44%)
Feb 25, 2014
14804
14982
14658
14838
159,500
-28.00(-0.19%)
Feb 24, 2014
14866
14866
14866
14866
0
+0.00(+0.00%)
Feb 23, 2014
14619
14889
14619
14866
0
+0.00(+0.00%)
Feb 22, 2014
14619
14889
14619
14866
138,700
+416.50(+2.88%)
Feb 21, 2014
14701
14732
14429
14449
172,000
-317.30(-2.15%)
Feb 20, 2014
14730
14806
14679
14766
153,900
-76.70(-0.52%)
Feb 19, 2014
14514
14900
14470
14843
206,500
+450.10(+3.13%)
Feb 18, 2014
14344
14428
14215
14393
149,000
+0.00(+0.00%)
Feb 17, 2014
14344
14428
14215
14393
0
+80.10(+0.56%)
Feb 16, 2014
14538
14679
14243
14313
0
+0.00(+0.00%)
Feb 15, 2014
14538
14679
14243
14313
204,200
-221.70(-1.53%)
Feb 14, 2014
14786
14788
14488
14535
148,400
-265.40(-1.79%)
Feb 13, 2014
14822
14875
14769
14800
165,100
+0.00(+0.00%)
Feb 12, 2014
14822
14875
14769
14800
0
+81.80(+0.56%)
Feb 11, 2014
14648
14726
14568
14718
149,800
+0.00(+0.00%)
Feb 10, 2014
14648
14726
14568
14718
0
+255.90(+1.77%)
Feb 09, 2014
14387
14472
14357
14462
0
+0.00(+0.00%)
Feb 08, 2014
14387
14472
14357
14462
186,100
+307.30(+2.17%)
Feb 07, 2014
14233
14308
14155
14155
192,900
-25.30(-0.18%)
Feb 06, 2014
14213
14245
13996
14180
280,200
+171.90(+1.23%)
Feb 05, 2014
14353
14356
14008
14008
294,300
-610.60(-4.18%)
Feb 04, 2014
14789
14847
14615
14619
202,800
+0.00(+0.00%)
Feb 03, 2014
14789
14847
14615
14619
0
-295.40(-1.98%)
Feb 02, 2014
15132
15144
14765
14914
0
+0.00(+0.00%)
Feb 01, 2014
15132
15144
14765
14914
217,400
-92.60(-0.62%)
Jan 31, 2014
15113
15113
14854
15007
221,200
-376.80(-2.45%)
Jan 30, 2014
15164
15384
15160
15384
164,800
+403.70(+2.69%)
Jan 29, 2014
15039
15088
14953
14980
183,100
-25.50(-0.17%)
Jan 28, 2014
15092
15110
14934
15006
223,900
+0.00(+0.00%)
Jan 27, 2014
15092
15110
14934
15006
0
-385.90(-2.51%)
Jan 25, 2014
15474
15485
15288
15392
221,000
-304.30(-1.94%)
Jan 24, 2014
15901
15959
15690
15696
206,900
-125.10(-0.79%)
Jan 23, 2014
15749
15870
15631
15821
185,300
+25.00(+0.16%)
Jan 22, 2014
15711
15895
15706
15796
154,300
+154.30(+0.99%)
Jan 21, 2014
15724
15727
15574
15642
0
+0.00(+0.00%)
Jan 20, 2014
15724
15727
15574
15642
0
-92.80(-0.59%)
Jan 18, 2014
15696
15783
15622
15734
180,100
-12.70(-0.08%)
Jan 17, 2014
15845
15941
15710
15747
214,200
-61.50(-0.39%)
Jan 16, 2014
15649
15809
15637
15809
185,800
+386.30(+2.50%)
Jan 15, 2014
15657
15662
15384
15422
214,500
-489.70(-3.08%)
Jan 14, 2014
15912
15912
15912
15912
0
+0.00(+0.00%)
Jan 13, 2014
15785
15922
15755
15912
0
+0.00(+0.00%)
Jan 12, 2014
15785
15922
15755
15912
0
+0.00(+0.00%)
Jan 11, 2014
15785
15922
15755
15912
237,500
+31.80(+0.20%)
Jan 10, 2014
16003
16005
15838
15880
217,400
-241.20(-1.50%)
Jan 09, 2014
15944
16122
15907
16122
206,700
+307.10(+1.94%)
Jan 08, 2014
15835
15935
15784
15814
165,900
-94.50(-0.59%)
Jan 07, 2014
16148
16164
15864
15909
192,700
+0.00(+0.00%)
Jan 06, 2014
16148
16164
15864
15909
0
-382.40(-2.35%)
Jan 05, 2014
16269
16320
16183
16291
0
+0.00(+0.00%)
Jan 04, 2014
16269
16320
16183
16291
0
+0.00(+0.00%)
Jan 03, 2014
16269
16320
16183
16291
0
+0.00(+0.00%)
Jan 02, 2014
16269
16320
16183
16291
0
+0.00(+0.00%)
Jan 01, 2014
16269
16320
16183
16291
0
+0.00(+0.00%)
Dec 31, 2013
16269
16320
16183
16291
182,100
+0.00(+0.00%)
Dec 30, 2013
16269
16320
16183
16291
0
+112.40(+0.69%)
Dec 29, 2013
16229
16233
16057
16179
0
+0.00(+0.00%)
Dec 28, 2013
16229
16233
16057
16179
170,600
+4.50(+0.03%)
Dec 27, 2013
16087
16186
16082
16174
170,200
+164.40(+1.03%)
Dec 26, 2013
15861
16010
15854
16010
147,400
+120.70(+0.76%)
Dec 25, 2013
15956
16030
15849
15889
163,000
+18.90(+0.12%)
Dec 24, 2013
15870
15870
15870
15870
0
+0.00(+0.00%)
Dec 23, 2013
15791
15870
15755
15870
0
+0.00(+0.00%)
Dec 22, 2013
15791
15870
15755
15870
0
+0.00(+0.00%)
Dec 21, 2013
15791
15870
15755
15870
165,000
+11.20(+0.07%)
Dec 20, 2013
15809
15892
15799
15859
190,300
+271.40(+1.74%)
Dec 19, 2013
15273
15588
15268
15588
175,200
+309.20(+2.02%)
Dec 18, 2013
15290
15322
15248
15279
120,400
+125.70(+0.83%)
Dec 17, 2013
15408
15408
15146
15153
139,600
+0.00(+0.00%)
Dec 16, 2013
15408
15408
15146
15153
0
-250.20(-1.62%)
Dec 15, 2013
15317
15533
15252
15403
0
+0.00(+0.00%)
Dec 14, 2013
15317
15533
15252
15403
246,200
+61.30(+0.40%)
Dec 13, 2013
15377
15393
15255
15342
132,300
-173.30(-1.12%)
Dec 12, 2013
15510
15562
15386
15515
129,200
-96.20(-0.62%)
Dec 11, 2013
15634
15634
15562
15611
127,200
-38.90(-0.25%)
Dec 10, 2013
15557
15650
15547
15650
136,900
+0.00(+0.00%)
Dec 09, 2013
15557
15650
15547
15650
0
+350.30(+2.29%)
Dec 08, 2013
15112
15327
15112
15300
0
+0.00(+0.00%)
Dec 07, 2013
15112
15327
15112
15300
135,300
+122.40(+0.81%)
Dec 06, 2013
15354
15430
15139
15178
150,700
-230.40(-1.50%)
Dec 05, 2013
15520
15579
15326
15408
159,000
-341.80(-2.17%)
Dec 04, 2013
15748
15794
15662
15750
167,200
+94.60(+0.60%)
Dec 03, 2013
15660
15703
15580
15655
143,200
+0.00(+0.00%)
Dec 02, 2013
15660
15703
15580
15655
0
-6.80(-0.04%)
Dec 01, 2013
15661
15728
15507
15662
0
+0.00(+0.00%)
Nov 30, 2013
15661
15728
15507
15662
158,300
-65.20(-0.41%)
Nov 29, 2013
15622
15729
15606
15727
154,000
+277.50(+1.80%)
Nov 28, 2013
15414
15513
15414
15450
144,700
-65.60(-0.42%)
Nov 27, 2013
15502
15578
15461
15515
156,700
-103.90(-0.67%)
Nov 26, 2013
15505
15619
15470
15619
176,400
+0.00(+0.00%)
Nov 25, 2013
15505
15619
15470
15619
0
+237.40(+1.54%)
Nov 24, 2013
15514
15579
15307
15382
0
+0.00(+0.00%)
Nov 23, 2013
15514
15579
15307
15382
211,200
+16.10(+0.10%)
Nov 22, 2013
15177
15377
15168
15366
168,200
+289.50(+1.92%)
Nov 21, 2013
15176
15210
15070
15076
142,500
-50.50(-0.33%)
Nov 20, 2013
15097
15163
15020
15127
130,200
-37.70(-0.25%)
Nov 19, 2013
15253
15274
15107
15164
180,100
+0.00(+0.00%)
Nov 18, 2013
15253
15274
15107
15164
0
-1.60(-0.01%)
Nov 17, 2013
15034
15203
14995
15166
0
+0.00(+0.00%)
Nov 16, 2013
15034
15203
14995
15166
212,600
+289.50(+1.95%)
Nov 15, 2013
14666
14966
14666
14876
190,100
+309.20(+2.12%)
Nov 14, 2013
14528
14600
14491
14567
170,200
-21.50(-0.15%)
Nov 13, 2013
14290
14589
14278
14589
157,600
+318.90(+2.23%)
Nov 12, 2013
14272
14304
14208
14270
113,500
+0.00(+0.00%)
Nov 11, 2013
14272
14304
14208
14270
0
+183.00(+1.30%)
Nov 10, 2013
14026
14122
14026
14087
0
+0.00(+0.00%)
Nov 09, 2013
14026
14122
14026
14087
117,800
-141.60(-1.00%)
Nov 08, 2013
14356
14372
14222
14228
111,600
-108.90(-0.76%)
Nov 07, 2013
14155
14408
14131
14337
142,200
+111.90(+0.79%)
Nov 06, 2013
14320
14323
14142
14225
167,100
+0.00(+0.00%)
Nov 05, 2013
14320
14323
14142
14225
0
+23.80(+0.17%)
Nov 04, 2013
14403
14411
14126
14202
0
+0.00(+0.00%)
Nov 03, 2013
14403
14411
14126
14202
0
+0.00(+0.00%)
Nov 02, 2013
14403
14411
14126
14202
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
.