NYSE EURONEXT $40.68

down -0.41


21/5/2013 03:21 PM  |  NYSE : NYX  |  Industries : Finance and Insurance / Securities and Commodity Exchanges
Type:

NYX historical data

Date Open High Low Close Volume
5/20/2013 41.34 41.53 40.94 41.09 7919
5/17/2013 40.73 41.43 40.73 41.34 11878
5/16/2013 40.75 41.05 40.59 40.68 8407
5/15/2013 40.70 41.32 40.51 40.88 13049
5/14/2013 40.47 41.12 40.41 41.10 13913
5/13/2013 40.30 40.63 40.13 40.43 7032
5/10/2013 40.15 40.45 40.12 40.39 11493
5/9/2013 40.30 40.45 40.07 40.22 19232
5/8/2013 40.02 40.35 39.80 40.29 15254
5/7/2013 40.26 40.45 40.01 40.19 17752
5/6/2013 40.36 40.48 40.22 40.31 17650
5/3/2013 40.53 40.77 40.35 40.38 18848
5/2/2013 39.46 40.36 39.37 40.35 18988
5/1/2013 38.69 40.11 38.34 39.47 99188
4/30/2013 38.65 38.97 38.21 38.81 89835
4/29/2013 38.31 38.73 38.18 38.65 13730
4/26/2013 38.29 38.44 38.06 38.31 9841
4/25/2013 38.12 38.42 38.01 38.30 16829
4/24/2013 37.96 38.23 37.85 38.12 10150
4/23/2013 37.67 38.04 37.60 37.95 16679
4/22/2013 37.26 37.72 37.04 37.58 13002
4/19/2013 37.12 37.36 37.01 37.24 10418
4/18/2013 37.31 37.56 36.92 36.95 9600
4/17/2013 37.29 37.40 37.07 37.21 13697
4/16/2013 37.49 37.61 37.19 37.56 9130
4/15/2013 37.99 38.25 37.27 37.27 11129
4/12/2013 37.86 38.05 37.76 38.05 7834
4/11/2013 37.97 38.18 37.81 37.99 9312
4/10/2013 37.57 37.99 37.46 37.93 10436
4/9/2013 37.55 37.60 37.25 37.45 7752
4/8/2013 37.31 37.58 37.13 37.58 21600
4/5/2013 37.35 37.42 36.54 37.34 29221
4/4/2013 37.63 38.02 37.58 37.81 8935
4/3/2013 38.41 38.46 37.57 37.58 28367
4/2/2013 38.32 38.72 38.26 38.39 28489
4/1/2013 38.65 38.75 38.20 38.32 8206
3/28/2013 38.05 38.75 37.95 38.64 16494
3/27/2013 38.27 38.29 37.91 38.18 8222
3/26/2013 38.58 38.58 38.04 38.43 8712
3/25/2013 38.57 38.72 38.30 38.39 10679
3/22/2013 38.28 38.53 38.20 38.48 11591
3/21/2013 38.23 38.56 38.13 38.20 16075
3/20/2013 38.02 38.50 37.92 38.34 12736
3/19/2013 38.02 38.09 37.38 37.91 11324
3/18/2013 37.63 38.14 37.52 38.03 20938
3/15/2013 38.24 38.34 37.94 38.08 19324
3/14/2013 37.91 38.39 37.71 38.35 17226
3/13/2013 37.70 37.99 37.58 37.95 9628
3/12/2013 37.62 37.78 37.58 37.70 12407
3/11/2013 37.90 38.11 37.62 38.06 9382
3/8/2013 38.31 38.31 37.86 37.97 10872
3/7/2013 38.23 38.30 37.83 37.99 13254
3/6/2013 38.04 38.53 37.99 38.29 17196
3/5/2013 37.71 38.19 37.67 37.95 13101
3/4/2013 37.15 37.66 37.01 37.62 11422
3/1/2013 37.09 37.27 36.85 37.16 13642
2/28/2013 37.39 37.57 37.18 37.28 17380
2/27/2013 36.93 37.41 36.68 37.38 18980
2/26/2013 36.57 36.98 36.52 36.91 13340
2/25/2013 37.57 37.63 36.45 36.45 25751
2/22/2013 37.09 37.48 36.92 37.48 17645
2/21/2013 37.12 37.19 36.87 36.93 24723
2/20/2013 37.29 37.52 37.15 37.15 27837
2/19/2013 37.60 37.71 37.30 37.37 81652
2/15/2013 37.44 37.81 37.26 37.58 22628
2/14/2013 36.67 37.46 36.44 37.40 21572
2/13/2013 36.51 36.75 36.27 36.75 17896
2/12/2013 36.35 36.64 36.30 36.51 33683
2/11/2013 36.15 36.33 35.99 36.27 17568
2/8/2013 36.22 36.30 35.98 36.24 28644
2/7/2013 35.59 36.15 35.45 36.14 28102
2/6/2013 35.02 35.59 34.81 35.59 89318
2/5/2013 35.00 35.27 34.72 35.22 41640
2/4/2013 34.59 34.89 34.49 34.87 36785
2/1/2013 34.72 35.05 34.56 34.79 26798
1/31/2013 34.40 34.57 34.18 34.57 41396
1/30/2013 33.95 34.50 33.93 34.44 45858
1/29/2013 33.56 33.99 33.56 33.96 20607
1/28/2013 33.55 33.77 33.36 33.71 27302
1/25/2013 33.43 33.61 33.36 33.61 28342
1/24/2013 33.34 33.67 33.29 33.45 41906
1/23/2013 33.35 33.47 33.12 33.35 59815
1/22/2013 33.33 33.47 33.14 33.45 71676
1/18/2013 33.00 33.38 32.91 33.33 46690
1/17/2013 32.57 33.10 32.55 33.01 30751
1/16/2013 32.51 32.61 32.43 32.47 30279
1/15/2013 32.57 33.42 32.37 32.59 23342
1/14/2013 32.70 32.85 32.59 32.74 26533
1/11/2013 32.45 32.76 32.36 32.73 29566
1/10/2013 32.49 32.57 32.31 32.45 52294
1/9/2013 32.25 32.58 32.24 32.39 31725
1/8/2013 32.27 32.37 32.13 32.31 55623
1/7/2013 32.54 32.68 32.33 32.34 24943
1/4/2013 32.20 32.83 32.10 32.74 34740
1/3/2013 31.89 32.28 31.72 32.26 47323
1/2/2013 31.89 32.08 31.71 31.87 60135
12/31/2012 31.56 31.75 31.30 31.54 48297
12/28/2012 31.52 31.81 31.46 31.63 25358
12/27/2012 31.92 32.09 31.45 31.69 48819
12/26/2012 31.75 32.09 31.71 31.92 39214
Marketplace
Trading Center