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 (%)
Nov 30, 2017 6.270 6.287 6.204 6.237 1,463,835 -0.04(-0.66%)
Nov 29, 2017 6.311 6.349 6.229 6.278 2,203,495 +0.18(+2.99%)
Nov 28, 2017 5.981 6.105 5.972 6.096 1,210,453 +0.09(+1.52%)
Nov 27, 2017 6.030 6.055 5.981 6.005 888,792 -0.07(-1.22%)
Nov 24, 2017 6.088 6.096 6.072 6.080 368,049 +0.04(+0.68%)
Nov 22, 2017 6.063 6.067 6.001 6.038 917,104 -0.03(-0.54%)
Nov 21, 2017 6.105 6.113 6.051 6.072 635,678 -0.02(-0.27%)
Nov 20, 2017 6.080 6.105 6.072 6.088 931,972 +0.01(+0.14%)
Nov 17, 2017 6.030 6.080 6.023 6.080 585,103 +0.04(+0.68%)
Nov 16, 2017 6.047 6.063 6.014 6.038 810,674 -0.02(-0.27%)
Nov 15, 2017 5.997 6.063 5.972 6.055 1,477,098 +0.01(+0.14%)
Nov 14, 2017 6.005 6.055 5.989 6.047 592,886 +0.02(+0.27%)
Nov 13, 2017 5.989 6.038 5.981 6.030 574,903 -0.02(-0.41%)
Nov 10, 2017 6.047 6.084 6.038 6.055 612,465 +0.03(+0.55%)
Nov 09, 2017 5.989 6.030 5.960 6.022 1,313,541 -0.02(-0.41%)
Nov 08, 2017 6.014 6.059 5.990 6.047 662,169 +0.01(+0.14%)
Nov 07, 2017 6.096 6.105 6.030 6.038 929,413 -0.07(-1.08%)
Nov 06, 2017 6.072 6.121 6.055 6.105 446,016 +0.01(+0.14%)
Nov 03, 2017 6.088 6.105 6.063 6.096 677,003 -0.08(-1.34%)
Nov 02, 2017 6.146 6.187 6.096 6.179 1,066,781 -0.12(-1.84%)
Nov 01, 2017 6.287 6.316 6.278 6.295 962,478 +0.02(+0.26%)
Oct 31, 2017 6.262 6.295 6.245 6.278 994,323 +0.01(+0.13%)
Oct 30, 2017 6.278 6.303 6.262 6.270 1,066,398 +0.04(+0.66%)
Oct 27, 2017 6.262 6.303 6.229 6.229 1,912,086 +0.10(+1.62%)
Oct 26, 2017 6.129 6.187 6.117 6.129 1,462,954 -0.07(-1.07%)
Oct 25, 2017 6.229 6.245 6.163 6.196 749,789 +0.02(+0.40%)
Oct 24, 2017 6.146 6.196 6.146 6.171 813,279 +0.04(+0.67%)
Oct 23, 2017 6.154 6.163 6.125 6.129 656,674 -0.07(-1.20%)
Oct 20, 2017 6.237 6.270 6.204 6.204 1,415,255 +0.04(+0.67%)
Oct 19, 2017 6.163 6.196 6.146 6.163 611,936 +0.02(+0.27%)
Oct 18, 2017 6.096 6.163 6.096 6.146 702,367 +0.12(+2.06%)
Oct 17, 2017 6.055 6.055 6.014 6.022 558,072 -0.06(-0.95%)
Oct 16, 2017 6.080 6.105 6.063 6.080 449,575 -0.02(-0.41%)
Oct 13, 2017 6.088 6.129 6.088 6.105 402,498 +0.06(+0.96%)
Oct 12, 2017 6.047 6.072 6.022 6.047 535,662 -0.03(-0.54%)
Oct 11, 2017 6.055 6.088 6.030 6.080 584,150 -0.07(-1.08%)
Oct 10, 2017 6.121 6.154 6.088 6.146 1,291,153 +0.19(+3.19%)
Oct 09, 2017 5.989 5.997 5.947 5.956 637,406 +0.00(+0.00%)
Oct 06, 2017 5.923 5.972 5.914 5.956 814,931 -0.06(-0.96%)
Oct 05, 2017 5.981 6.047 5.976 6.014 1,130,891 +0.02(+0.28%)
Oct 04, 2017 6.047 6.080 5.997 5.997 884,609 +0.00(+0.00%)
Oct 03, 2017 5.989 6.014 5.964 5.997 499,459 +0.05(+0.83%)
Oct 02, 2017 5.931 5.968 5.931 5.947 717,994 -0.07(-1.24%)
Sep 29, 2017 5.981 6.030 5.981 6.022 931,848 +0.02(+0.41%)
Sep 28, 2017 5.947 6.005 5.906 5.997 1,145,218 -0.09(-1.49%)
Sep 27, 2017 6.030 6.096 6.014 6.088 2,153,277 +0.22(+3.66%)
Sep 26, 2017 5.873 5.881 5.848 5.873 567,120 +0.02(+0.42%)
Sep 25, 2017 5.898 5.923 5.832 5.848 807,520 -0.07(-1.26%)
Sep 22, 2017 5.923 5.939 5.898 5.923 794,437 +0.02(+0.28%)
Sep 21, 2017 5.857 5.923 5.857 5.906 952,762 +0.11(+1.85%)
Sep 20, 2017 5.782 5.823 5.766 5.799 917,550 +0.02(+0.43%)
Sep 19, 2017 5.741 5.782 5.732 5.774 601,563 +0.07(+1.31%)
Sep 18, 2017 5.716 5.741 5.686 5.699 696,487 -0.01(-0.15%)
Sep 15, 2017 5.708 5.728 5.666 5.708 949,060 +0.07(+1.17%)
Sep 14, 2017 5.617 5.691 5.617 5.641 1,073,682 +0.12(+2.25%)
Sep 13, 2017 5.534 5.563 5.509 5.517 661,336 -0.02(-0.45%)
Sep 12, 2017 5.484 5.559 5.484 5.542 945,462 +0.17(+3.08%)
Sep 11, 2017 5.327 5.393 5.327 5.377 813,324 +0.00(+0.00%)
Sep 08, 2017 5.344 5.393 5.344 5.377 640,710 +0.11(+2.04%)
Sep 07, 2017 5.319 5.335 5.261 5.269 667,620 -0.06(-1.09%)
Sep 06, 2017 5.360 5.368 5.311 5.327 868,774 -0.04(-0.77%)
Sep 05, 2017 5.402 5.418 5.340 5.368 884,310 -0.11(-1.96%)
Sep 01, 2017 5.451 5.476 5.451 5.476 369,315 +0.03(+0.61%)
Aug 31, 2017 5.393 5.451 5.377 5.443 668,629 +0.07(+1.23%)
Aug 30, 2017 5.385 5.393 5.356 5.377 818,396 -0.06(-1.07%)
Aug 29, 2017 5.418 5.443 5.402 5.435 488,002 -0.07(-1.35%)
Aug 28, 2017 5.517 5.526 5.493 5.509 330,982 +0.00(+0.00%)
Aug 25, 2017 5.484 5.526 5.484 5.509 670,133 +0.04(+0.76%)
Aug 24, 2017 5.501 5.501 5.464 5.468 641,830 -0.02(-0.45%)
Aug 23, 2017 5.451 5.501 5.447 5.493 764,433 +0.04(+0.76%)
Aug 22, 2017 5.426 5.451 5.418 5.451 546,157 -0.04(-0.75%)
Aug 21, 2017 5.459 5.505 5.459 5.493 713,052 -0.04(-0.75%)
Aug 18, 2017 5.443 5.538 5.435 5.534 1,031,156 +0.03(+0.60%)
Aug 17, 2017 5.517 5.542 5.484 5.501 2,550,598 -0.14(-2.49%)
Aug 16, 2017 5.691 5.691 5.633 5.641 1,079,441 +0.01(+0.15%)
Aug 15, 2017 5.691 5.691 5.625 5.633 556,945 +0.03(+0.59%)
Aug 14, 2017 5.658 5.691 5.600 5.600 863,903 +0.02(+0.45%)
Aug 11, 2017 5.559 5.592 5.534 5.575 991,287 +0.03(+0.60%)
Aug 10, 2017 5.617 5.625 5.542 5.542 759,777 -0.10(-1.76%)
Aug 09, 2017 5.617 5.658 5.608 5.641 762,282 -0.05(-0.87%)
Aug 08, 2017 5.699 5.741 5.691 5.691 635,531 -0.01(-0.15%)
Aug 07, 2017 5.699 5.724 5.687 5.699 449,508 +0.03(+0.58%)
Aug 04, 2017 5.716 5.741 5.666 5.666 1,942,645 +0.05(+0.88%)
Aug 03, 2017 5.658 5.658 5.592 5.617 1,207,791 +0.05(+0.89%)
Aug 02, 2017 5.542 5.575 5.526 5.567 604,335 +0.00(+0.00%)
Aug 01, 2017 5.584 5.597 5.534 5.567 695,437 +0.07(+1.36%)
Jul 31, 2017 5.459 5.509 5.443 5.493 735,629 +0.04(+0.76%)
Jul 28, 2017 5.476 5.493 5.410 5.451 702,834 -0.03(-0.60%)
Jul 27, 2017 5.526 5.534 5.459 5.484 800,210 -0.06(-1.04%)
Jul 26, 2017 5.517 5.542 5.501 5.542 751,017 +0.06(+1.06%)
Jul 25, 2017 5.476 5.501 5.464 5.484 700,472 +0.10(+1.84%)
Jul 24, 2017 5.344 5.410 5.344 5.385 1,017,327 +0.02(+0.31%)
Jul 21, 2017 5.360 5.368 5.323 5.368 1,015,443 -0.06(-1.07%)
Jul 20, 2017 5.435 5.402 5.426 936,371 -0.02(-0.46%)
Jul 19, 2017 5.435 5.459 5.426 5.451 712,822 -0.02(-0.45%)
Jul 18, 2017 5.451 5.484 5.418 5.476 583,494 -0.02(-0.45%)
Jul 17, 2017 5.501 5.534 5.484 5.501 584,432 -0.02(-0.45%)
Jul 14, 2017 5.476 5.550 5.464 5.526 649,364 -0.04(-0.74%)
Jul 13, 2017 5.517 5.575 5.509 5.567 1,288,759 +0.12(+2.28%)
Jul 12, 2017 5.534 5.550 5.393 5.443 1,876,609 -0.08(-1.50%)
Jul 11, 2017 5.468 5.530 5.459 5.526 649,774 -0.02(-0.30%)
Jul 10, 2017 5.493 5.555 5.484 5.542 1,288,944 -0.04(-0.74%)
Jul 07, 2017 5.559 5.592 5.526 5.584 1,071,503 -0.02(-0.30%)
Jul 06, 2017 5.584 5.666 5.579 5.600 1,381,583 +0.07(+1.35%)
Jul 05, 2017 5.493 5.550 5.476 5.526 1,456,395 +0.03(+0.60%)
Jul 03, 2017 5.451 5.526 5.448 5.493 673,658 +0.09(+1.68%)
Jun 30, 2017 5.410 5.418 5.335 5.402 840,066 -0.07(-1.36%)
Jun 29, 2017 5.501 5.521 5.443 5.476 1,180,672 +0.03(+0.61%)
Jun 28, 2017 5.360 5.459 5.360 5.443 986,446 +0.07(+1.39%)
Jun 27, 2017 5.327 5.377 5.316 5.368 1,014,550 +0.08(+1.56%)
Jun 26, 2017 5.294 5.335 5.286 5.286 786,767 +0.10(+1.91%)
Jun 23, 2017 5.203 5.217 5.186 5.186 820,524 -0.02(-0.48%)
Jun 22, 2017 5.186 5.220 5.170 5.211 891,021 +0.02(+0.32%)
Jun 21, 2017 5.211 5.228 5.178 5.195 560,651 -0.02(-0.32%)
Jun 20, 2017 5.277 5.277 5.195 5.211 1,314,838 -0.10(-1.87%)
Jun 19, 2017 5.335 5.348 5.302 5.311 1,491,340 +0.00(+0.00%)
Jun 16, 2017 5.302 5.319 5.286 5.311 737,939 -0.02(-0.47%)
Jun 15, 2017 5.277 5.360 5.277 5.335 1,697,036 +0.01(+0.16%)
Jun 14, 2017 5.327 5.344 5.302 5.327 1,079,227 -0.02(-0.31%)
Jun 13, 2017 5.368 5.385 5.323 5.344 908,419 +0.07(+1.41%)
Jun 12, 2017 5.286 5.298 5.236 5.269 1,297,640 -0.03(-0.62%)
Jun 09, 2017 5.294 5.348 5.269 5.302 2,080,716 -0.21(-3.75%)
Jun 08, 2017 5.476 5.550 5.468 5.509 1,146,566 +0.02(+0.30%)
Jun 07, 2017 5.493 5.517 5.468 5.493 1,108,691 +0.11(+2.00%)
Jun 06, 2017 5.451 5.451 5.352 5.385 3,031,984 -0.17(-3.12%)
Jun 05, 2017 5.542 5.600 5.542 5.559 757,987 +0.02(+0.30%)
Jun 02, 2017 5.534 5.550 5.509 5.542 643,358 +0.00(+0.00%)
Jun 01, 2017 5.484 5.550 5.455 5.542 1,120,967 -0.02(-0.45%)
May 31, 2017 5.641 5.641 5.542 5.567 1,475,629 +0.01(+0.15%)
May 30, 2017 5.559 5.592 5.550 5.559 1,069,465 +0.00(+0.00%)
May 26, 2017 5.550 5.575 5.534 5.559 1,061,725 -0.13(-2.33%)
May 25, 2017 5.708 5.741 5.683 5.691 1,041,264 -0.07(-1.15%)
May 24, 2017 5.807 5.823 5.720 5.757 1,146,127 +0.02(+0.43%)
May 23, 2017 5.724 5.774 5.699 5.732 2,448,297 +0.06(+1.02%)
May 22, 2017 5.691 5.703 5.646 5.675 953,123 -0.03(-0.58%)
May 19, 2017 5.724 5.741 5.683 5.708 916,910 +0.03(+0.58%)
May 18, 2017 5.675 5.716 5.641 5.675 1,522,523 +0.15(+2.69%)
May 17, 2017 5.608 5.617 5.503 5.526 1,133,721 -0.15(-2.62%)
May 16, 2017 5.666 5.691 5.637 5.675 690,939 +0.06(+1.03%)
May 15, 2017 5.608 5.641 5.600 5.617 590,285 +0.06(+1.04%)
May 12, 2017 5.559 5.567 5.517 5.559 1,006,074 -0.02(-0.44%)
May 11, 2017 5.608 5.608 5.559 5.584 1,192,272 -0.08(-1.46%)
May 10, 2017 5.658 5.683 5.650 5.666 749,599 +0.02(+0.44%)
May 09, 2017 5.683 5.699 5.633 5.641 1,119,480 -0.08(-1.45%)
May 08, 2017 5.741 5.757 5.720 5.724 896,250 -0.11(-1.84%)
May 05, 2017 5.749 5.840 5.741 5.832 1,580,734 +0.09(+1.58%)
May 04, 2017 5.724 5.757 5.712 5.741 1,334,214 +0.04(+0.73%)
May 03, 2017 5.683 5.718 5.658 5.699 1,038,070 +0.01(+0.15%)
May 02, 2017 5.716 5.732 5.666 5.691 1,006,624 -0.02(-0.29%)
May 01, 2017 5.675 5.745 5.658 5.708 2,022,761 +0.05(+0.88%)
Apr 28, 2017 5.683 5.732 5.633 5.658 2,642,200 +0.25(+4.59%)
Apr 27, 2017 5.410 5.443 5.385 5.410 2,625,164 +0.04(+0.77%)
Apr 26, 2017 5.344 5.418 5.335 5.368 1,199,328 -0.02(-0.46%)
Apr 25, 2017 5.418 5.435 5.381 5.393 1,572,082 +0.09(+1.72%)
Apr 24, 2017 5.236 5.311 5.236 5.302 2,383,231 +0.21(+4.06%)
Apr 21, 2017 5.112 5.129 5.067 5.095 1,770,232 +0.01(+0.16%)
Apr 20, 2017 5.087 5.145 5.071 5.087 1,729,335 +0.12(+2.50%)
Apr 19, 2017 4.963 5.005 4.955 4.963 1,534,483 +0.18(+3.81%)
Apr 18, 2017 4.732 4.798 4.715 4.781 1,251,492 -0.01(-0.17%)
Apr 17, 2017 4.707 4.802 4.698 4.789 688,561 +0.11(+2.30%)
Apr 13, 2017 4.715 4.756 4.682 4.682 1,395,118 -0.11(-2.25%)
Apr 12, 2017 4.814 4.814 4.773 4.789 1,058,308 -0.10(-2.03%)
Apr 11, 2017 4.905 4.914 4.843 4.889 961,530 -0.02(-0.50%)
Apr 10, 2017 4.922 4.938 4.897 4.914 612,758 +0.02(+0.34%)
Apr 07, 2017 4.880 4.914 4.872 4.897 760,674 -0.01(-0.17%)
Apr 06, 2017 4.889 4.938 4.864 4.905 766,490 +0.00(+0.00%)
Apr 05, 2017 4.963 4.996 4.897 4.905 1,354,716 +0.02(+0.51%)
Apr 04, 2017 4.914 4.914 4.847 4.880 1,063,260 -0.10(-1.99%)
Apr 03, 2017 5.005 5.021 4.930 4.980 1,214,845 -0.04(-0.82%)
Mar 31, 2017 5.013 5.062 5.005 5.021 779,091 +0.00(+0.00%)
Mar 30, 2017 4.971 5.046 4.971 5.021 683,126 +0.06(+1.17%)
Mar 29, 2017 5.013 5.038 4.955 4.963 2,299,923 -0.05(-0.99%)
Mar 28, 2017 4.996 5.046 4.988 5.013 1,642,440 +0.02(+0.33%)
Mar 27, 2017 4.947 5.013 4.924 4.996 1,571,670 +0.06(+1.17%)
Mar 24, 2017 4.971 4.980 4.897 4.938 995,523 -0.04(-0.83%)
Mar 23, 2017 4.947 5.005 4.930 4.980 1,234,201 +0.12(+2.38%)
Mar 22, 2017 4.839 4.889 4.806 4.864 1,361,134 -0.02(-0.34%)
Mar 21, 2017 5.013 5.021 4.872 4.880 1,157,142 -0.02(-0.34%)
Mar 20, 2017 4.947 4.955 4.889 4.897 667,175 -0.10(-1.99%)
Mar 17, 2017 5.062 5.062 4.988 4.996 1,147,556 +0.07(+1.34%)
Mar 16, 2017 4.889 4.955 4.880 4.930 1,292,419 +0.14(+2.94%)
Mar 15, 2017 4.814 4.839 4.781 4.789 1,807,851 +0.02(+0.35%)
Mar 14, 2017 4.690 4.781 4.682 4.773 1,124,339 -0.14(-2.86%)
Mar 13, 2017 4.914 4.955 4.880 4.914 990,028 -0.06(-1.16%)
Mar 10, 2017 4.922 4.971 4.914 4.971 732,725 +0.07(+1.35%)
Mar 09, 2017 4.880 4.914 4.860 4.905 730,569 +0.06(+1.19%)
Mar 08, 2017 4.880 4.897 4.839 4.847 2,198,334 +0.01(+0.17%)
Mar 07, 2017 4.839 4.864 4.798 4.839 854,576 -0.05(-1.02%)
Mar 06, 2017 4.914 4.938 4.880 4.889 871,574 -0.13(-2.64%)
Mar 03, 2017 4.980 5.046 4.980 5.021 910,804 +0.07(+1.51%)
Mar 02, 2017 4.996 5.029 4.947 4.947 1,583,356 -0.02(-0.50%)
Mar 01, 2017 4.971 5.017 4.963 4.971 1,246,389 +0.11(+2.21%)
Feb 28, 2017 4.897 4.930 4.856 4.864 1,883,293 +0.02(+0.51%)
Feb 27, 2017 4.839 4.880 4.823 4.839 1,273,723 -0.05(-1.02%)
Feb 24, 2017 4.938 4.955 4.880 4.889 2,553,902 -0.29(-5.59%)
Feb 23, 2017 5.211 5.220 5.162 5.178 1,235,073 -0.01(-0.16%)
Feb 22, 2017 5.145 5.211 5.145 5.186 4,032,702 -0.02(-0.32%)
Feb 21, 2017 5.261 5.294 5.178 5.203 3,310,249 +0.19(+3.80%)
Feb 17, 2017 5.013 5.013 5.013 0 -0.04(-0.82%)
Feb 16, 2017 5.104 5.104 5.046 5.054 1,359,971 -0.04(-0.81%)
Feb 15, 2017 5.062 5.129 5.058 5.095 1,927,223 +0.09(+1.82%)
Feb 14, 2017 4.930 5.029 4.930 5.005 1,813,471 +0.12(+2.37%)
Feb 13, 2017 4.839 4.897 4.839 4.889 1,097,973 +0.12(+2.60%)
Feb 10, 2017 4.789 4.797 4.748 4.765 1,498,087 -0.11(-2.21%)
Feb 09, 2017 4.756 4.889 4.806 4.872 1,652,228 +0.12(+2.43%)
Feb 08, 2017 4.740 4.760 4.682 4.756 1,435,187 +0.01(+0.17%)
Feb 07, 2017 4.715 4.756 4.686 4.748 2,960,609 +0.09(+1.95%)
Feb 06, 2017 4.698 4.715 4.649 4.657 1,895,480 -0.15(-3.10%)
Feb 03, 2017 4.715 4.806 4.715 4.806 3,339,664 +0.13(+2.83%)
Feb 02, 2017 4.682 4.690 4.641 4.674 1,479,163 -0.07(-1.40%)
Feb 01, 2017 4.715 4.756 4.700 4.740 2,141,628 +0.09(+1.96%)
Jan 31, 2017 4.698 4.698 4.625 4.649 1,217,025 -0.05(-1.06%)
Jan 30, 2017 4.765 4.765 4.669 4.698 1,187,910 -0.12(-2.41%)
Jan 27, 2017 4.856 4.864 4.806 4.814 1,090,622 -0.07(-1.36%)
Jan 26, 2017 4.930 4.955 4.856 4.880 1,794,814 +0.07(+1.55%)
Jan 25, 2017 4.748 4.814 4.740 4.806 2,216,420 +0.22(+4.87%)
Jan 24, 2017 4.550 4.624 4.541 4.583 1,451,019 +0.06(+1.28%)
Jan 23, 2017 4.492 4.533 4.475 4.525 1,323,228 -0.01(-0.18%)
Jan 20, 2017 4.508 4.550 4.504 4.533 1,162,330 +0.03(+0.74%)
Jan 19, 2017 4.525 4.533 4.475 4.500 953,934 +0.01(+0.18%)
Jan 18, 2017 4.483 4.521 4.450 4.492 1,246,003 -0.06(-1.27%)
Jan 17, 2017 4.607 4.620 4.525 4.550 1,698,649 +0.07(+1.66%)
Jan 13, 2017 4.475 4.475 4.475 0 +0.00(+0.00%)
Jan 12, 2017 4.467 4.488 4.441 4.475 2,269,394 -0.08(-1.81%)
Jan 11, 2017 4.492 4.558 4.467 4.558 2,127,924 -0.02(-0.36%)
Jan 10, 2017 4.583 4.624 4.566 4.574 745,174 -0.01(-0.18%)
Jan 09, 2017 4.591 4.616 4.558 4.583 1,455,114 -0.15(-3.15%)
Jan 06, 2017 4.748 4.760 4.715 4.732 952,970 -0.05(-1.04%)
Jan 05, 2017 4.765 4.798 4.732 4.781 2,396,622 -0.04(-0.86%)
Jan 04, 2017 4.723 4.823 4.694 4.823 2,371,208 +0.13(+2.82%)
Jan 03, 2017 4.723 4.732 4.649 4.690 2,259,383 +0.12(+2.53%)
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%)
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.