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

Royal Bank Scotland Group Plc (NY: RBS )

N/A UNCHANGED
Last Price Updated: 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, 2017 5.680 5.680 5.592 5.620 1,006,712 -0.06(-1.06%)
Jan 30, 2017 5.760 5.760 5.645 5.680 982,628 -0.14(-2.41%)
Jan 27, 2017 5.870 5.880 5.810 5.820 902,153 -0.08(-1.36%)
Jan 26, 2017 5.960 5.990 5.870 5.900 1,484,654 +0.09(+1.55%)
Jan 25, 2017 5.740 5.820 5.730 5.810 1,833,402 +0.27(+4.87%)
Jan 24, 2017 5.500 5.590 5.490 5.540 1,200,270 +0.07(+1.28%)
Jan 23, 2017 5.430 5.480 5.410 5.470 1,094,562 -0.01(-0.18%)
Jan 20, 2017 5.450 5.500 5.445 5.480 961,469 +0.04(+0.74%)
Jan 19, 2017 5.470 5.480 5.410 5.440 789,086 +0.01(+0.18%)
Jan 18, 2017 5.420 5.465 5.380 5.430 1,030,682 -0.07(-1.27%)
Jan 17, 2017 5.570 5.585 5.470 5.500 1,405,107 +0.09(+1.66%)
Jan 13, 2017 5.410 5.410 5.410 0 +0.00(+0.00%)
Jan 12, 2017 5.400 5.425 5.368 5.410 1,877,222 -0.10(-1.81%)
Jan 11, 2017 5.430 5.510 5.400 5.510 1,760,199 -0.02(-0.36%)
Jan 10, 2017 5.540 5.590 5.520 5.530 616,401 -0.01(-0.18%)
Jan 09, 2017 5.550 5.580 5.510 5.540 1,203,657 -0.18(-3.15%)
Jan 06, 2017 5.740 5.755 5.700 5.720 788,288 -0.06(-1.04%)
Jan 05, 2017 5.760 5.800 5.720 5.780 1,982,464 -0.05(-0.86%)
Jan 04, 2017 5.710 5.830 5.675 5.830 1,961,441 +0.16(+2.82%)
Jan 03, 2017 5.710 5.720 5.620 5.670 1,868,941 +0.14(+2.53%)
Dec 30, 2016 5.530 5.530 5.530 0 +0.06(+1.10%)
Dec 29, 2016 5.480 5.490 5.430 5.470 1,133,122 +0.01(+0.18%)
Dec 28, 2016 5.560 5.560 5.460 5.460 1,110,351 -0.21(-3.70%)
Dec 27, 2016 5.700 5.700 5.630 5.670 896,261 -0.01(-0.18%)
Dec 23, 2016 5.680 5.680 5.680 0 +0.06(+1.07%)
Dec 22, 2016 5.630 5.640 5.585 5.620 2,484,805 -0.01(-0.18%)
Dec 21, 2016 5.610 5.659 5.590 5.630 932,131 +0.02(+0.36%)
Dec 20, 2016 5.580 5.630 5.555 5.610 1,490,112 +0.08(+1.45%)
Dec 19, 2016 5.590 5.595 5.510 5.530 1,773,215 -0.12(-2.12%)
Dec 16, 2016 5.720 5.720 5.650 5.650 1,513,110 -0.01(-0.18%)
Dec 15, 2016 5.640 5.720 5.630 5.660 2,213,306 +0.20(+3.66%)
Dec 14, 2016 5.540 5.600 5.460 5.460 1,839,452 -0.15(-2.67%)
Dec 13, 2016 5.500 5.615 5.500 5.610 1,606,604 +0.19(+3.51%)
Dec 12, 2016 5.480 5.495 5.410 5.420 1,160,547 -0.07(-1.28%)
Dec 09, 2016 5.450 5.530 5.430 5.490 1,604,001 -0.11(-1.96%)
Dec 08, 2016 5.560 5.660 5.520 5.600 4,122,302 +0.08(+1.45%)
Dec 07, 2016 5.430 5.540 5.430 5.520 2,396,025 +0.12(+2.22%)
Dec 06, 2016 5.280 5.410 5.240 5.400 2,940,208 +0.37(+7.36%)
Dec 05, 2016 4.980 5.070 4.971 5.030 1,763,642 +0.12(+2.44%)
Dec 02, 2016 4.930 4.947 4.870 4.910 1,028,013 -0.12(-2.39%)
Dec 01, 2016 5.000 5.050 4.985 5.030 1,610,940 +0.18(+3.71%)
Nov 30, 2016 4.810 4.886 4.800 4.850 1,702,647 -0.06(-1.22%)
Nov 29, 2016 4.900 4.930 4.870 4.910 921,105 +0.09(+1.87%)
Nov 28, 2016 4.950 4.960 4.820 4.820 1,758,332 -0.22(-4.37%)
Nov 25, 2016 5.030 5.040 5.000 5.040 832,927 -0.06(-1.18%)
Nov 23, 2016 5.100 5.100 5.100 0 -0.09(-1.73%)
Nov 22, 2016 5.220 5.240 5.140 5.190 1,330,425 +0.10(+1.96%)
Nov 21, 2016 5.100 5.130 5.070 5.090 1,329,019 +0.05(+0.99%)
Nov 18, 2016 5.060 5.076 5.030 5.040 1,176,665 -0.10(-1.95%)
Nov 17, 2016 5.150 5.220 5.110 5.140 2,156,376 -0.03(-0.58%)
Nov 16, 2016 5.230 5.249 5.145 5.170 2,793,480 -0.16(-3.00%)
Nov 15, 2016 5.250 5.340 5.215 5.330 1,781,990 +0.07(+1.33%)
Nov 14, 2016 5.200 5.290 5.200 5.260 1,901,156 +0.15(+2.94%)
Nov 11, 2016 5.100 5.130 5.040 5.110 1,683,414 -0.05(-0.97%)
Nov 10, 2016 5.110 5.190 5.000 5.160 5,343,188 +0.33(+6.83%)
Nov 09, 2016 4.660 4.860 4.660 4.830 2,428,475 +0.15(+3.21%)
Nov 08, 2016 4.600 4.720 4.580 4.680 1,808,086 +0.01(+0.21%)
Nov 07, 2016 4.670 4.680 4.615 4.670 1,606,431 +0.07(+1.52%)
Nov 04, 2016 4.700 4.700 4.600 4.600 1,443,182 -0.23(-4.76%)
Nov 03, 2016 4.840 4.920 4.780 4.830 2,858,791 +0.31(+6.86%)
Nov 02, 2016 4.570 4.600 4.510 4.520 807,321 -0.08(-1.74%)
Nov 01, 2016 4.670 4.679 4.560 4.600 2,027,882 -0.03(-0.65%)
Oct 31, 2016 4.700 4.710 4.620 4.630 1,465,781 -0.12(-2.53%)
Oct 28, 2016 4.740 4.830 4.690 4.750 2,650,913 -0.08(-1.66%)
Oct 27, 2016 4.770 4.870 4.750 4.830 2,331,260 +0.12(+2.55%)
Oct 26, 2016 4.720 4.770 4.700 4.710 1,628,843 +0.01(+0.21%)
Oct 25, 2016 4.540 4.740 4.530 4.700 2,085,716 +0.09(+1.95%)
Oct 24, 2016 4.680 4.680 4.580 4.610 1,317,695 -0.07(-1.50%)
Oct 21, 2016 4.640 4.700 4.640 4.680 1,288,835 +0.08(+1.74%)
Oct 20, 2016 4.530 4.630 4.520 4.600 1,261,493 +0.12(+2.68%)
Oct 19, 2016 4.440 4.500 4.440 4.480 1,106,050 +0.08(+1.82%)
Oct 18, 2016 4.370 4.420 4.370 4.400 1,991,835 +0.20(+4.76%)
Oct 17, 2016 4.250 4.255 4.190 4.200 1,377,032 -0.07(-1.64%)
Oct 14, 2016 4.300 4.340 4.250 4.270 1,532,672 +0.02(+0.47%)
Oct 13, 2016 4.250 4.260 4.180 4.250 3,012,493 -0.12(-2.75%)
Oct 12, 2016 4.400 4.420 4.350 4.370 1,935,535 -0.10(-2.24%)
Oct 11, 2016 4.540 4.580 4.450 4.470 4,235,140 +0.00(+0.00%)
Oct 10, 2016 4.470 4.500 4.450 4.470 2,184,530 -0.10(-2.19%)
Oct 07, 2016 4.500 4.600 4.480 4.570 3,192,024 -0.15(-3.18%)
Oct 06, 2016 4.760 4.780 4.710 4.720 1,870,828 +0.00(+0.00%)
Oct 05, 2016 4.660 4.755 4.640 4.720 1,819,677 +0.08(+1.72%)
Oct 04, 2016 4.710 4.740 4.640 4.640 2,130,484 +0.03(+0.65%)
Oct 03, 2016 4.590 4.640 4.560 4.610 1,056,954 -0.05(-1.07%)
Sep 30, 2016 4.630 4.695 4.595 4.660 2,555,005 +0.16(+3.56%)
Sep 29, 2016 4.650 4.680 4.480 4.500 1,999,634 -0.18(-3.85%)
Sep 28, 2016 4.650 4.690 4.570 4.680 1,810,178 +0.08(+1.74%)
Sep 27, 2016 4.480 4.620 4.470 4.600 2,192,019 -0.01(-0.22%)
Sep 26, 2016 4.620 4.660 4.600 4.610 1,962,023 -0.14(-2.95%)
Sep 23, 2016 4.740 4.780 4.710 4.750 1,784,362 -0.12(-2.46%)
Sep 22, 2016 4.870 4.920 4.855 4.870 1,636,502 +0.05(+1.04%)
Sep 21, 2016 4.800 4.830 4.760 4.820 1,409,535 +0.04(+0.84%)
Sep 20, 2016 4.830 4.840 4.760 4.780 1,207,392 -0.06(-1.24%)
Sep 19, 2016 4.910 4.916 4.810 4.840 1,445,770 -0.02(-0.41%)
Sep 16, 2016 4.860 4.910 4.825 4.860 3,652,578 -0.30(-5.81%)
Sep 15, 2016 5.140 5.180 5.110 5.160 1,318,180 -0.06(-1.15%)
Sep 14, 2016 5.200 5.255 5.180 5.220 1,155,319 -0.01(-0.19%)
Sep 13, 2016 5.280 5.290 5.190 5.230 1,493,336 -0.14(-2.61%)
Sep 12, 2016 5.260 5.385 5.210 5.370 1,669,063 -0.05(-0.92%)
Sep 09, 2016 5.510 5.525 5.420 5.420 1,462,121 +0.05(+0.93%)
Sep 08, 2016 5.300 5.400 5.290 5.370 1,147,249 +0.11(+2.09%)
Sep 07, 2016 5.240 5.280 5.220 5.260 1,306,850 -0.01(-0.19%)
Sep 06, 2016 5.340 5.350 5.240 5.270 1,732,941 -0.19(-3.48%)
Sep 02, 2016 5.450 5.460 5.460 5.460 1,400,900 +0.10(+1.87%)
Sep 01, 2016 5.390 5.400 5.260 5.360 1,492,963 +0.03(+0.56%)
Aug 31, 2016 5.320 5.350 5.260 5.330 2,050,253 +0.09(+1.72%)
Aug 30, 2016 5.220 5.265 5.210 5.240 1,710,771 +0.03(+0.58%)
Aug 29, 2016 5.150 5.240 5.140 5.210 959,571 +0.04(+0.77%)
Aug 26, 2016 5.200 5.240 5.110 5.170 2,575,753 +0.01(+0.19%)
Aug 25, 2016 5.210 5.230 5.120 5.160 1,978,940 -0.05(-0.96%)
Aug 24, 2016 5.240 5.290 5.200 5.210 2,668,137 +0.02(+0.39%)
Aug 23, 2016 5.160 5.225 5.140 5.190 3,044,417 +0.21(+4.22%)
Aug 22, 2016 4.910 4.990 4.890 4.980 1,746,056 +0.06(+1.22%)
Aug 19, 2016 4.890 4.936 4.840 4.920 1,733,024 -0.03(-0.61%)
Aug 18, 2016 4.940 4.985 4.910 4.950 2,096,410 -0.07(-1.39%)
Aug 17, 2016 4.960 5.020 4.920 5.020 1,104,128 +0.02(+0.40%)
Aug 16, 2016 4.970 5.050 4.970 5.000 1,822,060 +0.00(+0.00%)
Aug 15, 2016 5.090 5.030 4.970 5.000 1,509,514 -0.09(-1.77%)
Aug 12, 2016 5.070 5.110 5.050 5.090 1,480,168 +0.03(+0.59%)
Aug 11, 2016 5.020 5.100 5.010 5.060 2,231,530 -0.01(-0.20%)
Aug 10, 2016 5.080 5.110 5.050 5.070 2,243,827 +0.04(+0.80%)
Aug 09, 2016 4.890 5.050 4.890 5.030 1,986,279 +0.21(+4.36%)
Aug 08, 2016 4.780 4.870 4.760 4.820 2,687,549 +0.06(+1.26%)
Aug 05, 2016 4.650 4.765 4.550 4.760 6,301,713 -0.30(-5.93%)
Aug 04, 2016 5.060 5.110 5.014 5.060 2,171,024 -0.05(-0.98%)
Aug 03, 2016 5.010 5.120 4.990 5.110 2,659,416 +0.16(+3.23%)
Aug 02, 2016 4.970 4.990 4.910 4.950 2,408,333 +0.01(+0.20%)
Aug 01, 2016 5.000 5.030 4.910 4.940 3,015,183 -0.16(-3.14%)
Jul 29, 2016 5.120 5.140 5.050 5.100 2,556,272 +0.14(+2.82%)
Jul 28, 2016 4.990 5.000 4.920 4.960 2,429,575 -0.06(-1.20%)
Jul 27, 2016 5.050 5.095 4.990 5.020 2,856,038 +0.10(+2.03%)
Jul 26, 2016 4.960 5.000 4.900 4.920 1,867,160 -0.06(-1.20%)
Jul 25, 2016 4.960 5.020 4.960 4.980 2,273,018 +0.00(+0.00%)
Jul 22, 2016 5.000 5.010 4.950 4.980 2,352,805 -0.08(-1.58%)
Jul 21, 2016 5.110 5.150 5.030 5.060 3,119,764 -0.08(-1.56%)
Jul 20, 2016 5.070 5.150 5.050 5.140 3,538,692 +0.16(+3.21%)
Jul 19, 2016 5.000 5.070 4.950 4.980 2,469,865 -0.07(-1.39%)
Jul 18, 2016 5.010 5.120 4.985 5.050 4,271,479 +0.13(+2.64%)
Jul 15, 2016 4.980 4.990 4.865 4.920 2,452,728 +0.00(+0.00%)
Jul 14, 2016 4.900 4.930 4.850 4.920 3,053,409 +0.20(+4.24%)
Jul 13, 2016 4.880 4.900 4.700 4.720 3,541,944 -0.15(-3.08%)
Jul 12, 2016 4.930 4.940 4.830 4.870 5,272,217 +0.15(+3.18%)
Jul 11, 2016 4.630 4.730 4.604 4.720 5,822,369 +0.32(+7.27%)
Jul 08, 2016 4.410 4.460 4.160 4.400 6,084,579 +0.24(+5.77%)
Jul 07, 2016 4.190 4.270 4.120 4.160 4,328,198 +0.12(+2.97%)
Jul 06, 2016 3.980 4.040 3.910 4.040 11,308,105 -0.23(-5.39%)
Jul 05, 2016 4.310 4.330 4.170 4.270 9,041,942 -0.34(-7.38%)
Jul 01, 2016 4.590 4.610 4.610 4.610 5,040,600 -0.09(-1.91%)
Jun 30, 2016 4.680 4.740 4.610 4.700 8,654,613 -0.22(-4.47%)
Jun 29, 2016 4.760 4.980 4.750 4.920 7,758,816 +0.08(+1.65%)
Jun 28, 2016 4.960 4.990 4.710 4.840 11,195,250 +0.15(+3.20%)
Jun 27, 2016 4.750 4.850 4.590 4.690 22,093,860 -0.74(-13.63%)
Jun 24, 2016 5.770 6.140 5.410 5.430 26,497,688 -2.06(-27.50%)
Jun 23, 2016 7.490 7.510 7.330 7.490 2,661,500 +0.20(+2.74%)
Jun 22, 2016 7.250 7.350 7.240 7.290 5,581,588 +0.17(+2.39%)
Jun 21, 2016 7.050 7.200 7.000 7.120 2,245,558 +0.18(+2.59%)
Jun 20, 2016 7.030 7.050 6.930 6.940 4,121,610 +0.46(+7.10%)
Jun 17, 2016 6.390 6.500 6.350 6.480 2,247,149 +0.31(+5.02%)
Jun 16, 2016 6.020 6.200 5.950 6.170 1,962,107 +0.01(+0.16%)
Jun 15, 2016 6.120 6.270 6.110 6.160 2,135,778 +0.11(+1.82%)
Jun 14, 2016 6.100 6.170 6.005 6.050 2,039,157 -0.10(-1.63%)
Jun 13, 2016 6.160 6.290 6.150 6.150 1,601,490 +0.09(+1.49%)
Jun 10, 2016 6.270 6.290 6.050 6.060 2,019,351 -0.43(-6.63%)
Jun 09, 2016 6.510 6.530 6.450 6.490 2,166,407 -0.08(-1.22%)
Jun 08, 2016 6.640 6.690 6.540 6.570 1,226,910 -0.11(-1.65%)
Jun 07, 2016 6.730 6.780 6.680 6.680 1,458,968 -0.05(-0.74%)
Jun 06, 2016 6.810 6.850 6.715 6.730 1,799,941 -0.23(-3.30%)
Jun 03, 2016 6.980 6.990 6.840 6.960 1,051,265 -0.06(-0.85%)
Jun 02, 2016 6.980 7.067 6.950 7.020 892,336 +0.04(+0.57%)
Jun 01, 2016 6.820 6.990 6.780 6.980 1,163,658 -0.17(-2.38%)
May 31, 2016 7.330 7.350 7.110 7.150 1,218,686 -0.21(-2.85%)
May 27, 2016 7.350 7.360 7.360 7.360 613,900 +0.07(+0.96%)
May 26, 2016 7.420 7.430 7.260 7.290 1,373,067 -0.27(-3.57%)
May 25, 2016 7.510 7.600 7.490 7.560 1,380,473 +0.35(+4.85%)
May 24, 2016 7.210 7.230 7.140 7.210 1,527,036 +0.40(+5.87%)
May 23, 2016 6.810 6.880 6.790 6.810 903,005 +0.06(+0.89%)
May 20, 2016 6.740 6.790 6.740 6.750 870,828 +0.03(+0.45%)
May 19, 2016 6.700 6.750 6.621 6.720 2,230,884 +0.13(+1.97%)
May 18, 2016 6.360 6.610 6.340 6.590 1,634,096 +0.40(+6.46%)
May 17, 2016 6.220 6.280 6.180 6.190 737,596 +0.03(+0.49%)
May 16, 2016 6.130 6.190 6.120 6.160 691,966 +0.10(+1.65%)
May 13, 2016 6.100 6.150 6.030 6.060 766,931 -0.07(-1.14%)
May 12, 2016 6.230 6.260 6.090 6.130 793,012 -0.06(-0.97%)
May 11, 2016 6.210 6.270 6.180 6.190 699,148 -0.09(-1.43%)
May 10, 2016 6.240 6.300 6.210 6.280 929,973 +0.11(+1.78%)
May 09, 2016 6.230 6.255 6.160 6.170 506,156 -0.06(-0.96%)
May 06, 2016 6.120 6.295 6.120 6.230 783,283 +0.01(+0.16%)
May 05, 2016 6.260 6.310 6.190 6.220 1,173,133 -0.18(-2.81%)
May 04, 2016 6.440 6.540 6.340 6.400 1,238,367 -0.12(-1.84%)
May 03, 2016 6.500 6.570 6.420 6.520 1,492,337 -0.33(-4.82%)
May 02, 2016 6.830 6.860 6.745 6.850 571,123 +0.08(+1.18%)
Apr 29, 2016 6.870 6.930 6.730 6.770 1,372,146 -0.33(-4.65%)
Apr 28, 2016 7.020 7.230 6.980 7.100 1,182,053 -0.28(-3.79%)
Apr 27, 2016 7.300 7.410 7.300 7.380 761,121 -0.02(-0.27%)
Apr 26, 2016 7.410 7.430 7.350 7.400 713,699 +0.17(+2.35%)
Apr 25, 2016 7.240 7.260 7.200 7.230 755,408 -0.07(-0.96%)
Apr 22, 2016 7.240 7.320 7.240 7.300 660,502 +0.01(+0.14%)
Apr 21, 2016 7.340 7.340 7.260 7.290 1,263,996 +0.06(+0.83%)
Apr 20, 2016 7.160 7.280 7.150 7.230 2,444,615 +0.19(+2.70%)
Apr 19, 2016 6.980 7.060 6.960 7.040 1,550,436 +0.26(+3.83%)
Apr 18, 2016 6.690 6.825 6.680 6.780 990,554 +0.11(+1.65%)
Apr 15, 2016 6.650 6.700 6.631 6.670 898,286 +0.08(+1.21%)
Apr 14, 2016 6.610 6.620 6.530 6.590 1,196,660 +0.01(+0.15%)
Apr 13, 2016 6.460 6.600 6.450 6.580 1,358,557 +0.33(+5.28%)
Apr 12, 2016 6.180 6.250 6.080 6.250 1,407,157 +0.14(+2.29%)
Apr 11, 2016 6.110 6.170 6.100 6.110 856,869 +0.14(+2.35%)
Apr 08, 2016 5.970 6.015 5.940 5.970 832,854 +0.17(+2.93%)
Apr 07, 2016 5.810 5.860 5.790 5.800 879,678 -0.14(-2.36%)
Apr 06, 2016 5.920 5.960 5.860 5.940 843,801 -0.02(-0.34%)
Apr 05, 2016 5.990 6.010 5.920 5.960 1,074,296 -0.21(-3.40%)
Apr 04, 2016 6.220 6.225 6.160 6.170 884,174 -0.08(-1.28%)
Apr 01, 2016 6.220 6.250 6.170 6.250 882,211 -0.13(-2.04%)
Mar 31, 2016 6.390 6.450 6.380 6.380 636,600 -0.05(-0.78%)
Mar 30, 2016 6.470 6.515 6.420 6.430 501,919 +0.02(+0.31%)
Mar 29, 2016 6.330 6.410 6.260 6.410 833,003 +0.01(+0.16%)
Mar 28, 2016 6.410 6.430 6.350 6.400 410,310 +0.03(+0.47%)
Mar 24, 2016 6.340 6.370 6.370 6.370 932,100 -0.06(-0.93%)
Mar 23, 2016 6.580 6.585 6.410 6.430 839,850 -0.20(-3.02%)
Mar 22, 2016 6.600 6.676 6.585 6.630 917,322 -0.17(-2.50%)
Mar 21, 2016 6.800 6.830 6.730 6.800 1,107,220 -0.05(-0.73%)
Mar 18, 2016 6.890 6.940 6.810 6.850 1,239,809 +0.14(+2.09%)
Mar 17, 2016 6.670 6.740 6.625 6.710 710,832 +0.01(+0.15%)
Mar 16, 2016 6.590 6.720 6.590 6.700 1,261,734 +0.03(+0.45%)
Mar 15, 2016 6.700 6.700 6.660 6.670 1,590,472 +0.02(+0.30%)
Mar 14, 2016 6.620 6.680 6.580 6.650 1,665,794 -0.05(-0.75%)
Mar 11, 2016 6.620 6.700 6.590 6.700 2,105,113 +0.30(+4.69%)
Mar 10, 2016 6.480 6.550 6.330 6.400 2,198,914 -0.19(-2.88%)
Mar 09, 2016 6.660 6.670 6.570 6.590 841,067 +0.03(+0.46%)
Mar 08, 2016 6.570 6.620 6.530 6.560 1,318,570 -0.07(-1.06%)
Mar 07, 2016 6.530 6.650 6.520 6.630 1,346,570 +0.05(+0.76%)
Mar 04, 2016 6.560 6.620 6.540 6.580 1,353,101 -0.02(-0.30%)
Mar 03, 2016 6.520 6.600 6.460 6.600 1,304,049 +0.17(+2.64%)
Mar 02, 2016 6.260 6.430 6.250 6.430 2,072,872 +0.17(+2.72%)
Mar 01, 2016 6.150 6.260 6.140 6.260 2,300,870 +0.06(+0.97%)
Feb 29, 2016 6.300 6.310 6.190 6.200 1,372,800 -0.10(-1.59%)
Feb 26, 2016 6.310 6.340 6.240 6.300 2,222,417 -0.56(-8.16%)
Feb 25, 2016 6.830 6.870 6.760 6.860 1,687,202 +0.26(+3.94%)
Feb 24, 2016 6.490 6.600 6.410 6.600 1,632,300 -0.04(-0.60%)
Feb 23, 2016 6.800 6.820 6.630 6.640 1,514,598 -0.30(-4.32%)
Feb 22, 2016 6.890 6.950 6.880 6.940 1,693,752 -0.10(-1.42%)
Feb 19, 2016 6.950 7.040 6.905 7.040 803,393 -0.14(-1.95%)
Feb 18, 2016 7.370 7.370 7.160 7.180 776,205 -0.15(-2.05%)
Feb 17, 2016 7.260 7.370 7.260 7.330 968,733 +0.19(+2.66%)
Feb 16, 2016 7.200 7.220 7.070 7.140 1,183,644 +0.18(+2.59%)
Feb 12, 2016 6.780 6.960 6.960 6.960 1,115,200 +0.49(+7.57%)
Feb 11, 2016 6.490 6.590 6.400 6.470 1,707,164 -0.22(-3.29%)
Feb 10, 2016 6.730 6.880 6.690 6.690 1,593,897 +0.14(+2.14%)
Feb 09, 2016 6.430 6.590 6.420 6.550 1,840,246 -0.11(-1.65%)
Feb 08, 2016 6.800 6.800 6.590 6.660 1,124,821 -0.34(-4.86%)
Feb 05, 2016 7.080 7.120 6.990 7.000 800,928 -0.11(-1.55%)
Feb 04, 2016 6.890 7.110 6.890 7.110 1,337,081 +0.20(+2.89%)
Feb 03, 2016 6.950 6.950 6.710 6.910 1,129,635 +0.03(+0.44%)
Feb 02, 2016 6.880 6.960 6.825 6.880 1,692,979 -0.37(-5.10%)
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.