• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Nikkei 225 Index (IX: N225 )

    39,081.25 -196.14 (-0.50%)
    Daily Price Updated: 1:33 PM EDT, Oct 31, 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 (%)
    May 31, 2018 22163 22254 22098 22202 0 +183.30(+0.83%)
    May 30, 2018 22052 22079 21932 22018 0 -339.90(-1.52%)
    May 29, 2018 22432 22439 22240 22358 0 -122.70(-0.55%)
    May 28, 2018 22489 22548 22411 22481 0 +30.30(+0.13%)
    May 27, 2018 22380 22509 22318 22451 0 +0.00(+0.00%)
    May 26, 2018 22380 22509 22318 22451 0 +0.00(+0.00%)
    May 25, 2018 22380 22509 22318 22451 0 +13.80(+0.06%)
    May 24, 2018 22621 22645 22367 22437 0 -252.70(-1.11%)
    May 23, 2018 22869 22950 22650 22690 0 -270.60(-1.18%)
    May 22, 2018 23026 23032 22953 22960 0 -42.10(-0.18%)
    May 21, 2018 22938 23050 22935 23002 0 +72.00(+0.31%)
    May 20, 2018 22907 22954 22867 22930 0 +0.00(+0.00%)
    May 19, 2018 22907 22954 22867 22930 0 +0.00(+0.00%)
    May 18, 2018 22907 22954 22867 22930 0 +92.00(+0.40%)
    May 17, 2018 22821 22887 22799 22838 0 +121.20(+0.53%)
    May 16, 2018 22730 22796 22696 22717 0 -100.80(-0.44%)
    May 15, 2018 22890 22912 22806 22818 0 -47.90(-0.21%)
    May 14, 2018 22705 22895 22684 22866 0 +107.40(+0.47%)
    May 13, 2018 22574 22769 22546 22758 0 +0.00(+0.00%)
    May 12, 2018 22574 22769 22546 22758 0 +0.00(+0.00%)
    May 11, 2018 22574 22769 22546 22758 0 +261.30(+1.16%)
    May 10, 2018 22482 22531 22419 22497 0 +88.30(+0.39%)
    May 09, 2018 22463 22479 22365 22409 0 -99.80(-0.44%)
    May 08, 2018 22441 22567 22423 22509 0 +41.50(+0.18%)
    May 07, 2018 22513 22514 22351 22467 0 -5.60(-0.02%)
    May 06, 2018 22568 22568 22427 22473 0 +0.00(+0.00%)
    May 05, 2018 22568 22568 22427 22473 0 +0.00(+0.00%)
    May 04, 2018 22568 22568 22427 22473 0 +0.00(+0.00%)
    May 03, 2018 22568 22568 22427 22473 0 +0.00(+0.00%)
    May 02, 2018 22568 22568 22427 22473 0 -35.20(-0.16%)
    May 01, 2018 22453 22519 22411 22508 0 +40.10(+0.18%)
    Apr 30, 2018 22467 22496 22358 22468 0 +0.00(+0.00%)
    Apr 29, 2018 22467 22496 22358 22468 0 +0.00(+0.00%)
    Apr 28, 2018 22467 22496 22358 22468 0 +0.00(+0.00%)
    Apr 27, 2018 22467 22496 22358 22468 0 +148.30(+0.66%)
    Apr 26, 2018 22279 22382 22265 22320 0 +104.30(+0.47%)
    Apr 25, 2018 22119 22229 22081 22215 0 -62.80(-0.28%)
    Apr 24, 2018 22229 22305 22150 22278 0 +190.10(+0.86%)
    Apr 23, 2018 22158 22205 22066 22088 0 -74.20(-0.33%)
    Apr 22, 2018 22148 22261 22077 22162 0 +0.00(+0.00%)
    Apr 21, 2018 22148 22261 22077 22162 0 +0.00(+0.00%)
    Apr 20, 2018 22148 22261 22077 22162 0 -29.00(-0.13%)
    Apr 19, 2018 22232 22361 22177 22191 0 +33.00(+0.15%)
    Apr 18, 2018 21929 22194 21915 22158 0 +310.60(+1.42%)
    Apr 17, 2018 21802 21890 21772 21848 0 +12.10(+0.06%)
    Apr 16, 2018 21844 21880 21776 21836 0 +56.80(+0.26%)
    Apr 15, 2018 21801 21917 21747 21779 0 +0.00(+0.00%)
    Apr 14, 2018 21801 21917 21747 21779 0 +0.00(+0.00%)
    Apr 13, 2018 21801 21917 21747 21779 0 +118.40(+0.55%)
    Apr 12, 2018 21658 21719 21591 21660 0 -26.80(-0.12%)
    Apr 11, 2018 21819 21837 21687 21687 0 -107.20(-0.49%)
    Apr 10, 2018 21600 21934 21542 21794 0 +116.00(+0.54%)
    Apr 09, 2018 21534 21737 21518 21678 0 +110.80(+0.51%)
    Apr 08, 2018 21634 21743 21550 21568 0 +0.00(+0.00%)
    Apr 07, 2018 21634 21743 21550 21568 0 +0.00(+0.00%)
    Apr 06, 2018 21634 21743 21550 21568 0 -77.90(-0.36%)
    Apr 05, 2018 21541 21738 21462 21645 0 +325.80(+1.53%)
    Apr 04, 2018 21416 21416 21238 21320 0 +27.30(+0.13%)
    Apr 03, 2018 21116 21334 21056 21292 0 -96.30(-0.45%)
    Apr 02, 2018 21442 21598 21389 21389 0 -65.70(-0.31%)
    Apr 01, 2018 21392 21513 21312 21454 0 +0.00(+0.00%)
    Mar 31, 2018 21392 21513 21312 21454 0 +0.00(+0.00%)
    Mar 30, 2018 21392 21513 21312 21454 0 +295.20(+1.40%)
    Mar 29, 2018 21251 21299 20996 21159 0 +127.80(+0.61%)
    Mar 28, 2018 20893 21031 20777 21031 0 -286.00(-1.34%)
    Mar 27, 2018 20959 21317 20943 21317 0 +551.20(+2.65%)
    Mar 26, 2018 20423 20766 20348 20766 0 +148.20(+0.72%)
    Mar 25, 2018 21189 21189 20560 20618 0 +0.00(+0.00%)
    Mar 24, 2018 21189 21189 20560 20618 0 +0.00(+0.00%)
    Mar 23, 2018 21189 21189 20560 20618 0 -974.10(-4.51%)
    Mar 22, 2018 21352 21592 21350 21592 0 +211.00(+0.99%)
    Mar 21, 2018 21298 21385 21224 21381 0 +0.00(+0.00%)
    Mar 20, 2018 21298 21385 21224 21381 0 -99.90(-0.47%)
    Mar 19, 2018 21538 21659 21367 21481 0 -195.60(-0.90%)
    Mar 18, 2018 21876 21879 21633 21676 0 +0.00(+0.00%)
    Mar 17, 2018 21876 21879 21633 21676 0 +0.00(+0.00%)
    Mar 16, 2018 21876 21879 21633 21676 0 -127.40(-0.58%)
    Mar 15, 2018 21704 21826 21556 21804 0 +26.60(+0.12%)
    Mar 14, 2018 21765 21881 21684 21777 0 -190.80(-0.87%)
    Mar 13, 2018 21742 21968 21701 21968 0 +144.10(+0.66%)
    Mar 12, 2018 21826 21971 21690 21824 0 +354.80(+1.65%)
    Mar 11, 2018 21594 21884 21358 21469 0 +0.00(+0.00%)
    Mar 10, 2018 21594 21884 21358 21469 0 +0.00(+0.00%)
    Mar 09, 2018 21594 21884 21358 21469 0 +101.10(+0.47%)
    Mar 08, 2018 21488 21488 21299 21368 0 +115.40(+0.54%)
    Mar 07, 2018 21262 21484 21202 21253 0 -165.10(-0.77%)
    Mar 06, 2018 21390 21551 21381 21418 0 +375.70(+1.79%)
    Mar 05, 2018 21048 21164 20937 21042 0 -139.50(-0.66%)
    Mar 04, 2018 21340 21366 21089 21182 0 +0.00(+0.00%)
    Mar 03, 2018 21340 21366 21089 21182 0 +0.00(+0.00%)
    Mar 02, 2018 21340 21366 21089 21182 0 -542.90(-2.50%)
    Mar 01, 2018 21901 21901 21645 21724 0 -343.70(-1.56%)
    Feb 28, 2018 22292 22380 22068 22068 0 -321.70(-1.44%)
    Feb 27, 2018 22392 22502 22325 22390 0 +236.30(+1.07%)
    Feb 26, 2018 22135 22226 22041 22154 0 +260.80(+1.19%)
    Feb 25, 2018 21790 21903 21742 21893 0 +0.00(+0.00%)
    Feb 24, 2018 21790 21903 21742 21893 0 +0.00(+0.00%)
    Feb 23, 2018 21790 21903 21742 21893 0 +156.40(+0.72%)
    Feb 22, 2018 21790 21799 21627 21736 0 -234.40(-1.07%)
    Feb 21, 2018 21942 22131 21837 21971 0 +45.70(+0.21%)
    Feb 20, 2018 22054 22064 21831 21925 0 -224.10(-1.01%)
    Feb 19, 2018 21904 22153 21858 22149 0 +429.00(+1.98%)
    Feb 18, 2018 21556 21866 21500 21720 0 +0.00(+0.00%)
    Feb 17, 2018 21556 21866 21500 21720 0 +0.00(+0.00%)
    Feb 16, 2018 21556 21866 21500 21720 0 +255.20(+1.19%)
    Feb 15, 2018 21384 21579 21309 21465 0 +310.80(+1.47%)
    Feb 14, 2018 21251 21371 20950 21154 0 -90.50(-0.43%)
    Feb 13, 2018 21633 21679 21212 21245 0 -137.90(-0.64%)
    Feb 12, 2018 21508 21510 21119 21383 0 +0.00(+0.00%)
    Feb 11, 2018 21508 21510 21119 21383 0 +0.00(+0.00%)
    Feb 10, 2018 21508 21510 21119 21383 0 +0.00(+0.00%)
    Feb 09, 2018 21508 21510 21119 21383 0 -508.30(-2.32%)
    Feb 08, 2018 21722 21977 21650 21891 0 +245.50(+1.13%)
    Feb 07, 2018 22001 22354 21627 21645 0 +35.20(+0.16%)
    Feb 06, 2018 22267 22277 21079 21610 0 -1071.90(-4.73%)
    Feb 05, 2018 22921 22968 22659 22682 0 -592.40(-2.55%)
    Feb 04, 2018 23362 23368 23122 23274 0 +0.00(+0.00%)
    Feb 03, 2018 23362 23368 23122 23274 0 +0.00(+0.00%)
    Feb 02, 2018 23362 23368 23122 23274 0 -211.60(-0.90%)
    Feb 01, 2018 23276 23493 23211 23486 0 +387.80(+1.68%)
    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%)
    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.