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 (%)
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%)
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%)
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.