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 (%)
Dec 30, 2016 4.574 4.574 4.574 0 +0.05(+1.10%)
Dec 29, 2016 4.533 4.541 4.492 4.525 1,369,843 +0.01(+0.18%)
Dec 28, 2016 4.599 4.599 4.516 4.516 1,342,315 -0.17(-3.70%)
Dec 27, 2016 4.715 4.715 4.657 4.690 1,083,499 -0.01(-0.18%)
Dec 23, 2016 4.698 4.698 4.698 0 +0.05(+1.07%)
Dec 22, 2016 4.657 4.665 4.620 4.649 3,003,908 -0.01(-0.18%)
Dec 21, 2016 4.641 4.681 4.624 4.657 1,126,863 +0.02(+0.36%)
Dec 20, 2016 4.616 4.657 4.595 4.641 1,801,413 +0.07(+1.45%)
Dec 19, 2016 4.624 4.628 4.558 4.574 2,143,659 -0.10(-2.12%)
Dec 16, 2016 4.732 4.732 4.674 4.674 1,829,215 -0.01(-0.18%)
Dec 15, 2016 4.665 4.732 4.657 4.682 2,675,690 +0.17(+3.66%)
Dec 14, 2016 4.583 4.632 4.516 4.516 2,223,734 -0.12(-2.67%)
Dec 13, 2016 4.550 4.645 4.550 4.641 1,942,241 +0.16(+3.51%)
Dec 12, 2016 4.533 4.545 4.475 4.483 1,402,998 -0.06(-1.28%)
Dec 09, 2016 4.508 4.574 4.492 4.541 1,939,094 -0.09(-1.96%)
Dec 08, 2016 4.599 4.682 4.566 4.632 4,983,497 +0.07(+1.45%)
Dec 07, 2016 4.492 4.583 4.492 4.566 2,896,581 +0.10(+2.22%)
Dec 06, 2016 4.368 4.475 4.334 4.467 3,554,450 +0.31(+7.36%)
Dec 05, 2016 4.119 4.194 4.112 4.161 2,132,086 +0.10(+2.44%)
Dec 02, 2016 4.078 4.093 4.028 4.062 1,242,776 -0.10(-2.39%)
Dec 01, 2016 4.136 4.177 4.124 4.161 1,947,483 +0.15(+3.71%)
Nov 30, 2016 3.979 4.042 3.971 4.012 2,058,349 -0.05(-1.22%)
Nov 29, 2016 4.053 4.078 4.028 4.062 1,113,534 +0.07(+1.87%)
Nov 28, 2016 4.095 4.103 3.987 3.987 2,125,667 -0.18(-4.37%)
Nov 25, 2016 4.161 4.169 4.136 4.169 1,006,934 -0.05(-1.18%)
Nov 23, 2016 4.219 4.219 4.219 0 -0.07(-1.73%)
Nov 22, 2016 4.318 4.334 4.252 4.293 1,608,365 +0.08(+1.96%)
Nov 21, 2016 4.219 4.243 4.194 4.210 1,606,665 +0.04(+0.99%)
Nov 18, 2016 4.186 4.198 4.161 4.169 1,422,483 -0.08(-1.95%)
Nov 17, 2016 4.260 4.318 4.227 4.252 2,606,867 -0.02(-0.58%)
Nov 16, 2016 4.326 4.342 4.256 4.277 3,377,069 -0.13(-3.00%)
Nov 15, 2016 4.343 4.417 4.314 4.409 2,154,267 +0.06(+1.33%)
Nov 14, 2016 4.301 4.376 4.301 4.351 2,298,328 +0.12(+2.94%)
Nov 11, 2016 4.219 4.243 4.169 4.227 2,035,098 -0.04(-0.97%)
Nov 10, 2016 4.227 4.293 4.136 4.268 6,459,439 +0.27(+6.83%)
Nov 09, 2016 3.855 4.020 3.855 3.995 2,935,810 +0.12(+3.21%)
Nov 08, 2016 3.805 3.904 3.789 3.871 2,185,815 +0.01(+0.21%)
Nov 07, 2016 3.863 3.871 3.817 3.863 1,942,032 +0.06(+1.52%)
Nov 04, 2016 3.888 3.888 3.805 3.805 1,744,678 -0.19(-4.76%)
Nov 03, 2016 4.004 4.070 3.954 3.995 3,456,024 +0.26(+6.86%)
Nov 02, 2016 3.780 3.805 3.731 3.739 975,979 -0.07(-1.74%)
Nov 01, 2016 3.863 3.871 3.772 3.805 2,451,529 -0.02(-0.65%)
Oct 31, 2016 3.888 3.896 3.822 3.830 1,771,999 -0.10(-2.53%)
Oct 28, 2016 3.921 3.995 3.880 3.929 3,204,718 -0.07(-1.66%)
Oct 27, 2016 3.946 4.028 3.929 3.995 2,818,286 +0.10(+2.55%)
Oct 26, 2016 3.904 3.946 3.888 3.896 1,969,126 +0.01(+0.21%)
Oct 25, 2016 3.755 3.921 3.747 3.888 2,521,445 +0.07(+1.95%)
Oct 24, 2016 3.871 3.871 3.789 3.813 1,592,976 -0.06(-1.50%)
Oct 21, 2016 3.838 3.888 3.838 3.871 1,558,087 +0.07(+1.74%)
Oct 20, 2016 3.747 3.830 3.739 3.805 1,525,033 +0.10(+2.68%)
Oct 19, 2016 3.673 3.722 3.673 3.706 1,337,116 +0.07(+1.82%)
Oct 18, 2016 3.615 3.656 3.615 3.640 2,407,951 +0.17(+4.76%)
Oct 17, 2016 3.516 3.520 3.466 3.474 1,664,709 -0.06(-1.64%)
Oct 14, 2016 3.557 3.590 3.516 3.532 1,852,864 +0.02(+0.47%)
Oct 13, 2016 3.516 3.524 3.458 3.516 3,641,836 -0.10(-2.75%)
Oct 12, 2016 3.640 3.656 3.598 3.615 2,339,890 -0.08(-2.24%)
Oct 11, 2016 3.755 3.789 3.681 3.698 5,119,908 +0.00(+0.00%)
Oct 10, 2016 3.698 3.722 3.681 3.698 2,640,902 -0.08(-2.19%)
Oct 07, 2016 3.722 3.805 3.706 3.780 3,858,873 -0.12(-3.18%)
Oct 06, 2016 3.937 3.954 3.896 3.904 2,261,664 +0.00(+0.00%)
Oct 05, 2016 3.855 3.933 3.838 3.904 2,199,827 +0.07(+1.72%)
Oct 04, 2016 3.896 3.921 3.838 3.838 2,575,566 +0.02(+0.65%)
Oct 03, 2016 3.797 3.838 3.772 3.813 1,277,763 -0.04(-1.07%)
Sep 30, 2016 3.830 3.884 3.801 3.855 3,088,774 +0.13(+3.56%)
Sep 29, 2016 3.846 3.871 3.706 3.722 2,417,379 -0.15(-3.85%)
Sep 28, 2016 3.846 3.880 3.780 3.871 2,188,344 +0.07(+1.74%)
Sep 27, 2016 3.706 3.822 3.698 3.805 2,649,956 -0.01(-0.22%)
Sep 26, 2016 3.822 3.855 3.805 3.813 2,371,911 -0.12(-2.95%)
Sep 23, 2016 3.921 3.954 3.896 3.929 2,157,135 -0.10(-2.46%)
Sep 22, 2016 4.028 4.070 4.016 4.028 1,978,385 +0.04(+1.04%)
Sep 21, 2016 3.971 3.995 3.937 3.987 1,704,002 +0.03(+0.84%)
Sep 20, 2016 3.995 4.004 3.937 3.954 1,459,629 -0.05(-1.24%)
Sep 19, 2016 4.062 4.066 3.979 4.004 1,747,807 -0.02(-0.41%)
Sep 16, 2016 4.020 4.062 3.991 4.020 4,415,642 -0.25(-5.81%)
Sep 15, 2016 4.252 4.285 4.227 4.268 1,593,562 -0.05(-1.15%)
Sep 14, 2016 4.301 4.347 4.285 4.318 1,396,678 -0.01(-0.19%)
Sep 13, 2016 4.368 4.376 4.293 4.326 1,805,310 -0.12(-2.61%)
Sep 12, 2016 4.351 4.454 4.310 4.442 2,017,748 -0.04(-0.92%)
Sep 09, 2016 4.558 4.570 4.483 4.483 1,767,574 +0.04(+0.93%)
Sep 08, 2016 4.384 4.467 4.376 4.442 1,386,922 +0.09(+2.09%)
Sep 07, 2016 4.334 4.368 4.318 4.351 1,579,865 -0.01(-0.19%)
Sep 06, 2016 4.417 4.425 4.334 4.359 2,094,971 -0.16(-3.48%)
Sep 02, 2016 4.508 4.516 4.516 4.516 1,693,563 +0.08(+1.87%)
Sep 01, 2016 4.459 4.467 4.351 4.434 1,804,859 +0.02(+0.56%)
Aug 31, 2016 4.401 4.425 4.351 4.409 2,478,573 +0.07(+1.72%)
Aug 30, 2016 4.318 4.355 4.310 4.334 2,068,170 +0.02(+0.58%)
Aug 29, 2016 4.260 4.334 4.252 4.310 1,160,036 +0.03(+0.77%)
Aug 26, 2016 4.301 4.334 4.227 4.277 3,113,856 +0.01(+0.19%)
Aug 25, 2016 4.310 4.326 4.235 4.268 2,392,362 -0.04(-0.96%)
Aug 24, 2016 4.334 4.376 4.301 4.310 3,225,540 +0.02(+0.39%)
Aug 23, 2016 4.268 4.322 4.252 4.293 3,680,429 +0.17(+4.22%)
Aug 22, 2016 4.062 4.128 4.045 4.119 2,110,826 +0.05(+1.22%)
Aug 19, 2016 4.045 4.083 4.004 4.070 2,095,072 -0.02(-0.61%)
Aug 18, 2016 4.086 4.124 4.062 4.095 2,534,373 -0.06(-1.39%)
Aug 17, 2016 4.103 4.152 4.070 4.152 1,334,792 +0.02(+0.40%)
Aug 16, 2016 4.111 4.177 4.111 4.136 2,202,708 +0.00(+0.00%)
Aug 15, 2016 4.210 4.161 4.111 4.136 1,824,868 -0.07(-1.77%)
Aug 12, 2016 4.194 4.227 4.177 4.210 1,789,391 +0.02(+0.59%)
Aug 11, 2016 4.152 4.219 4.144 4.186 2,697,721 -0.01(-0.20%)
Aug 10, 2016 4.202 4.227 4.177 4.194 2,712,587 +0.03(+0.80%)
Aug 09, 2016 4.045 4.177 4.045 4.161 2,401,234 +0.17(+4.36%)
Aug 08, 2016 3.954 4.028 3.938 3.987 3,249,008 +0.05(+1.26%)
Aug 05, 2016 3.846 3.942 3.764 3.937 7,618,211 -0.25(-5.93%)
Aug 04, 2016 4.186 4.227 4.147 4.186 2,624,575 -0.04(-0.98%)
Aug 03, 2016 4.144 4.235 4.128 4.227 3,214,997 +0.13(+3.23%)
Aug 02, 2016 4.111 4.128 4.062 4.095 2,911,460 +0.01(+0.20%)
Aug 01, 2016 4.136 4.161 4.062 4.086 3,645,088 -0.13(-3.14%)
Jul 29, 2016 4.235 4.252 4.177 4.219 3,090,305 +0.12(+2.82%)
Jul 28, 2016 4.128 4.136 4.070 4.103 2,937,140 -0.05(-1.20%)
Jul 27, 2016 4.177 4.215 4.128 4.152 3,452,696 +0.08(+2.03%)
Jul 26, 2016 4.103 4.136 4.053 4.070 2,257,230 -0.05(-1.20%)
Jul 25, 2016 4.103 4.152 4.103 4.119 2,747,876 +0.00(+0.00%)
Jul 22, 2016 4.136 4.144 4.095 4.119 2,844,332 -0.07(-1.58%)
Jul 21, 2016 4.227 4.260 4.161 4.186 3,771,517 -0.07(-1.56%)
Jul 20, 2016 4.194 4.260 4.177 4.252 4,277,964 +0.13(+3.21%)
Jul 19, 2016 4.136 4.194 4.095 4.119 2,985,847 -0.06(-1.39%)
Jul 18, 2016 4.144 4.235 4.124 4.177 5,163,838 +0.11(+2.64%)
Jul 15, 2016 4.119 4.128 4.024 4.070 2,965,130 +0.00(+0.00%)
Jul 14, 2016 4.053 4.078 4.012 4.070 3,691,300 +0.17(+4.24%)
Jul 13, 2016 4.037 4.053 3.888 3.904 4,281,895 -0.12(-3.08%)
Jul 12, 2016 4.078 4.086 3.995 4.028 6,373,642 +0.12(+3.18%)
Jul 11, 2016 3.830 3.913 3.808 3.904 7,038,727 +0.26(+7.27%)
Jul 08, 2016 3.648 3.689 3.441 3.640 7,355,715 +0.20(+5.77%)
Jul 07, 2016 3.466 3.532 3.408 3.441 5,232,407 +0.10(+2.97%)
Jul 06, 2016 3.292 3.342 3.234 3.342 13,670,494 -0.19(-5.39%)
Jul 05, 2016 3.565 3.582 3.449 3.532 10,930,905 -0.28(-7.38%)
Jul 01, 2016 3.797 3.813 3.813 3.813 6,093,637 -0.07(-1.91%)
Jun 30, 2016 3.871 3.921 3.813 3.888 10,462,658 -0.18(-4.47%)
Jun 29, 2016 3.937 4.119 3.929 4.070 9,379,719 +0.07(+1.65%)
Jun 28, 2016 4.103 4.128 3.896 4.004 13,534,063 +0.12(+3.20%)
Jun 27, 2016 3.929 4.012 3.797 3.880 26,709,514 -0.61(-13.63%)
Jun 24, 2016 4.773 5.079 4.475 4.492 32,033,350 -1.70(-27.50%)
Jun 23, 2016 6.196 6.212 6.063 6.196 3,217,517 +0.17(+2.74%)
Jun 22, 2016 5.997 6.080 5.989 6.030 6,747,644 +0.14(+2.39%)
Jun 21, 2016 5.832 5.956 5.790 5.890 2,714,680 +0.15(+2.59%)
Jun 20, 2016 5.815 5.832 5.732 5.741 4,982,660 +0.38(+7.10%)
Jun 17, 2016 5.286 5.377 5.253 5.360 2,716,603 +0.26(+5.02%)
Jun 16, 2016 4.980 5.129 4.922 5.104 2,372,013 +0.01(+0.16%)
Jun 15, 2016 5.062 5.186 5.054 5.095 2,581,966 +0.09(+1.82%)
Jun 14, 2016 5.046 5.104 4.967 5.005 2,465,159 -0.08(-1.63%)
Jun 13, 2016 5.095 5.203 5.087 5.087 1,936,059 +0.07(+1.49%)
Jun 10, 2016 5.186 5.203 5.005 5.013 2,441,216 -0.36(-6.63%)
Jun 09, 2016 5.385 5.402 5.335 5.368 2,618,993 -0.07(-1.22%)
Jun 08, 2016 5.493 5.534 5.410 5.435 1,483,225 -0.09(-1.65%)
Jun 07, 2016 5.567 5.608 5.526 5.526 1,763,762 -0.04(-0.74%)
Jun 06, 2016 5.633 5.666 5.555 5.567 2,175,968 -0.19(-3.30%)
Jun 03, 2016 5.774 5.782 5.658 5.757 1,270,886 -0.05(-0.85%)
Jun 02, 2016 5.774 5.846 5.749 5.807 1,078,755 +0.03(+0.57%)
Jun 01, 2016 5.641 5.782 5.608 5.774 1,406,759 -0.14(-2.38%)
May 31, 2016 6.063 6.080 5.881 5.914 1,473,283 -0.17(-2.85%)
May 27, 2016 6.080 6.088 6.088 6.088 742,150 +0.06(+0.96%)
May 26, 2016 6.138 6.146 6.005 6.030 1,659,916 -0.22(-3.57%)
May 25, 2016 6.212 6.287 6.196 6.254 1,668,869 +0.29(+4.85%)
May 24, 2016 5.964 5.981 5.906 5.964 1,846,050 +0.33(+5.87%)
May 23, 2016 5.633 5.691 5.617 5.633 1,091,652 +0.05(+0.89%)
May 20, 2016 5.575 5.617 5.575 5.584 1,052,753 +0.02(+0.45%)
May 19, 2016 5.542 5.584 5.477 5.559 2,696,940 +0.11(+1.97%)
May 18, 2016 5.261 5.468 5.244 5.451 1,975,476 +0.33(+6.46%)
May 17, 2016 5.145 5.195 5.112 5.120 891,688 +0.02(+0.49%)
May 16, 2016 5.071 5.120 5.062 5.095 836,525 +0.08(+1.65%)
May 13, 2016 5.046 5.087 4.988 5.013 927,151 -0.06(-1.14%)
May 12, 2016 5.153 5.178 5.038 5.071 958,681 -0.05(-0.97%)
May 11, 2016 5.137 5.186 5.112 5.120 845,207 -0.07(-1.43%)
May 10, 2016 5.162 5.211 5.137 5.195 1,124,254 +0.09(+1.78%)
May 09, 2016 5.153 5.174 5.095 5.104 611,897 -0.05(-0.96%)
May 06, 2016 5.062 5.207 5.062 5.153 946,919 +0.01(+0.16%)
May 05, 2016 5.178 5.220 5.120 5.145 1,418,213 -0.15(-2.81%)
May 04, 2016 5.327 5.410 5.244 5.294 1,497,075 -0.10(-1.84%)
May 03, 2016 5.377 5.435 5.311 5.393 1,804,102 -0.27(-4.82%)
May 02, 2016 5.650 5.675 5.579 5.666 690,437 +0.07(+1.18%)
Apr 29, 2016 5.683 5.732 5.567 5.600 1,658,802 -0.27(-4.65%)
Apr 28, 2016 5.807 5.981 5.774 5.873 1,428,997 -0.23(-3.79%)
Apr 27, 2016 6.038 6.129 6.038 6.105 920,127 -0.02(-0.27%)
Apr 26, 2016 6.129 6.146 6.080 6.121 862,798 +0.14(+2.35%)
Apr 25, 2016 5.989 6.005 5.956 5.981 913,221 -0.06(-0.96%)
Apr 22, 2016 5.989 6.055 5.989 6.038 798,488 +0.01(+0.14%)
Apr 21, 2016 6.072 6.072 6.005 6.030 1,528,058 +0.05(+0.83%)
Apr 20, 2016 5.923 6.022 5.914 5.981 2,955,322 +0.16(+2.70%)
Apr 19, 2016 5.774 5.840 5.757 5.823 1,874,339 +0.22(+3.83%)
Apr 18, 2016 5.534 5.646 5.526 5.608 1,197,491 +0.09(+1.65%)
Apr 15, 2016 5.501 5.542 5.485 5.517 1,085,948 +0.07(+1.21%)
Apr 14, 2016 5.468 5.476 5.402 5.451 1,446,655 +0.01(+0.15%)
Apr 13, 2016 5.344 5.459 5.335 5.443 1,642,374 +0.27(+5.28%)
Apr 12, 2016 5.112 5.170 5.029 5.170 1,701,127 +0.12(+2.29%)
Apr 11, 2016 5.054 5.104 5.046 5.054 1,035,878 +0.12(+2.34%)
Apr 08, 2016 4.938 4.976 4.914 4.938 1,006,846 +0.14(+2.93%)
Apr 07, 2016 4.806 4.847 4.789 4.798 1,063,452 -0.12(-2.36%)
Apr 06, 2016 4.897 4.930 4.847 4.914 1,020,080 -0.02(-0.34%)
Apr 05, 2016 4.955 4.971 4.897 4.930 1,298,728 -0.17(-3.40%)
Apr 04, 2016 5.145 5.149 5.095 5.104 1,068,887 -0.07(-1.28%)
Apr 01, 2016 5.145 5.170 5.104 5.170 1,066,514 -0.11(-2.04%)
Mar 31, 2016 5.286 5.335 5.277 5.277 769,592 -0.04(-0.78%)
Mar 30, 2016 5.352 5.389 5.311 5.319 606,775 +0.02(+0.31%)
Mar 29, 2016 5.236 5.302 5.178 5.302 1,007,026 +0.01(+0.16%)
Mar 28, 2016 5.302 5.319 5.253 5.294 496,028 +0.02(+0.47%)
Mar 24, 2016 5.244 5.269 5.269 5.269 1,126,826 -0.05(-0.93%)
Mar 23, 2016 5.443 5.447 5.302 5.319 1,015,304 -0.17(-3.02%)
Mar 22, 2016 5.459 5.523 5.447 5.484 1,108,960 -0.14(-2.50%)
Mar 21, 2016 5.625 5.650 5.567 5.625 1,338,530 -0.04(-0.73%)
Mar 18, 2016 5.699 5.741 5.633 5.666 1,498,819 +0.12(+2.09%)
Mar 17, 2016 5.517 5.575 5.480 5.550 859,332 +0.01(+0.15%)
Mar 16, 2016 5.451 5.559 5.451 5.542 1,525,324 +0.02(+0.45%)
Mar 15, 2016 5.542 5.542 5.509 5.517 1,922,739 +0.02(+0.30%)
Mar 14, 2016 5.476 5.526 5.443 5.501 2,013,797 -0.04(-0.75%)
Mar 11, 2016 5.476 5.542 5.451 5.542 2,544,894 +0.25(+4.69%)
Mar 10, 2016 5.360 5.418 5.236 5.294 2,658,291 -0.16(-2.88%)
Mar 09, 2016 5.509 5.517 5.435 5.451 1,016,775 +0.02(+0.46%)
Mar 08, 2016 5.435 5.476 5.402 5.426 1,594,034 -0.06(-1.06%)
Mar 07, 2016 5.402 5.501 5.393 5.484 1,627,883 +0.04(+0.76%)
Mar 04, 2016 5.426 5.476 5.410 5.443 1,635,778 -0.02(-0.30%)
Mar 03, 2016 5.393 5.459 5.344 5.459 1,576,479 +0.14(+2.64%)
Mar 02, 2016 5.178 5.319 5.170 5.319 2,505,918 +0.14(+2.72%)
Mar 01, 2016 5.087 5.178 5.079 5.178 2,781,547 +0.05(+0.97%)
Feb 29, 2016 5.211 5.220 5.120 5.129 1,659,593 -0.08(-1.59%)
Feb 26, 2016 5.220 5.244 5.162 5.211 2,686,704 -0.46(-8.16%)
Feb 25, 2016 5.650 5.683 5.592 5.675 2,039,677 +0.22(+3.94%)
Feb 24, 2016 5.368 5.459 5.302 5.459 1,973,305 -0.03(-0.60%)
Feb 23, 2016 5.625 5.641 5.484 5.493 1,831,014 -0.25(-4.32%)
Feb 22, 2016 5.699 5.749 5.691 5.741 2,047,595 -0.08(-1.42%)
Feb 19, 2016 5.749 5.823 5.712 5.823 971,230 -0.12(-1.95%)
Feb 18, 2016 6.096 6.096 5.923 5.939 938,362 -0.12(-2.05%)
Feb 17, 2016 6.005 6.096 6.005 6.063 1,171,112 +0.16(+2.66%)
Feb 16, 2016 5.956 5.972 5.848 5.906 1,430,920 +0.15(+2.59%)
Feb 12, 2016 5.608 5.757 5.757 5.757 1,348,177 +0.41(+7.57%)
Feb 11, 2016 5.368 5.451 5.294 5.352 2,063,809 -0.18(-3.29%)
Feb 10, 2016 5.567 5.691 5.534 5.534 1,926,879 +0.12(+2.14%)
Feb 09, 2016 5.319 5.451 5.311 5.418 2,224,694 -0.09(-1.65%)
Feb 08, 2016 5.625 5.625 5.451 5.509 1,359,808 -0.28(-4.86%)
Feb 05, 2016 5.857 5.890 5.782 5.790 968,250 -0.09(-1.55%)
Feb 04, 2016 5.699 5.881 5.699 5.881 1,616,412 +0.17(+2.89%)
Feb 03, 2016 5.749 5.749 5.550 5.716 1,365,628 +0.02(+0.44%)
Feb 02, 2016 5.691 5.757 5.646 5.691 2,046,661 -0.31(-5.10%)
Feb 01, 2016 5.857 6.022 5.823 5.997 1,289,488 -0.10(-1.63%)
Jan 29, 2016 5.956 6.113 5.898 6.096 3,377,098 +0.12(+1.94%)
Jan 28, 2016 6.022 6.030 5.898 5.981 996,269 +0.02(+0.42%)
Jan 27, 2016 5.989 6.101 5.943 5.956 1,789,915 -0.30(-4.76%)
Jan 26, 2016 6.063 6.262 6.063 6.254 1,596,650 +0.26(+4.42%)
Jan 25, 2016 5.989 6.072 5.902 5.989 2,744,186 -0.26(-4.11%)
Jan 22, 2016 6.278 6.320 6.204 6.245 1,721,910 +0.07(+1.21%)
Jan 21, 2016 6.096 6.228 5.989 6.171 1,677,311 +0.15(+2.47%)
Jan 20, 2016 6.022 6.063 5.873 6.022 1,315,109 -0.17(-2.80%)
Jan 19, 2016 6.254 6.262 6.138 6.196 1,086,346 -0.03(-0.53%)
Jan 15, 2016 6.295 6.229 6.229 6.229 871,262 -0.42(-6.34%)
Jan 14, 2016 6.593 6.688 6.527 6.651 732,401 +0.08(+1.26%)
Jan 13, 2016 6.808 6.824 6.560 6.568 1,032,186 -0.22(-3.17%)
Jan 12, 2016 6.824 6.841 6.700 6.783 791,885 +0.01(+0.12%)
Jan 11, 2016 6.766 6.800 6.700 6.775 795,532 +0.02(+0.37%)
Jan 08, 2016 6.948 6.973 6.750 6.750 758,133 -0.12(-1.69%)
Jan 07, 2016 6.866 6.948 6.841 6.866 937,228 -0.19(-2.70%)
Jan 06, 2016 7.089 7.122 7.039 7.056 724,957 -0.17(-2.29%)
Jan 05, 2016 7.263 7.279 7.163 7.221 668,334 +0.02(+0.23%)
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.