Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.96 -0.57 (-0.85%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.93 28.13 27.41 27.44 1,380,778 -0.32(-1.15%)
Jan 28, 2010 28.42 28.45 27.61 27.76 1,135,988 -0.69(-2.44%)
Jan 27, 2010 28.29 28.47 28.07 28.45 802,717 +0.11(+0.40%)
Jan 26, 2010 28.32 28.65 28.21 28.34 712,959 -0.22(-0.78%)
Jan 25, 2010 28.69 28.78 28.43 28.56 2,162,639 +0.51(+1.83%)
Jan 22, 2010 28.56 28.74 28.03 28.05 1,281,737 -0.62(-2.17%)
Jan 21, 2010 29.55 29.57 28.56 28.67 1,279,994 -0.92(-3.10%)
Jan 20, 2010 29.79 29.81 29.36 29.59 895,465 -0.95(-3.10%)
Jan 19, 2010 29.96 30.54 29.90 30.54 870,719 +0.62(+2.08%)
Jan 15, 2010 30.34 29.92 29.92 29.92 791,077 -0.64(-2.09%)
Jan 14, 2010 30.44 30.66 30.38 30.56 1,484,421 -0.06(-0.20%)
Jan 13, 2010 30.34 30.62 30.17 30.62 869,318 +0.41(+1.36%)
Jan 12, 2010 30.17 30.34 30.06 30.21 2,232,084 -0.45(-1.46%)
Jan 11, 2010 30.73 30.75 30.48 30.65 834,431 +0.24(+0.79%)
Jan 08, 2010 30.15 30.43 30.10 30.41 745,947 +0.30(+1.00%)
Jan 07, 2010 30.08 30.16 29.89 30.11 1,552,741 -0.19(-0.64%)
Jan 06, 2010 30.07 30.30 30.01 30.30 410,296 +0.18(+0.60%)
Jan 05, 2010 30.22 30.31 29.98 30.12 712,754 -0.05(-0.16%)
Jan 04, 2010 30.01 30.25 30.01 30.17 1,321,949 +0.89(+3.05%)
Dec 31, 2009 29.76 29.28 29.28 29.28 753,816 -0.26(-0.87%)
Dec 30, 2009 29.47 29.58 29.37 29.53 560,025 -0.15(-0.51%)
Dec 29, 2009 29.83 29.88 29.57 29.69 342,067 -0.03(-0.10%)
Dec 28, 2009 29.66 29.79 29.59 29.72 482,555 +0.22(+0.74%)
Dec 24, 2009 29.52 29.61 29.45 29.50 287,387 -1.11(-3.63%)
Dec 23, 2009 30.54 30.63 30.34 30.61 845,616 +0.16(+0.52%)
Dec 22, 2009 30.25 30.45 30.14 30.45 614,773 +0.36(+1.18%)
Dec 21, 2009 30.01 30.28 29.98 30.10 543,663 +0.26(+0.87%)
Dec 18, 2009 29.96 30.10 29.57 29.84 942,961 -0.05(-0.16%)
Dec 17, 2009 30.17 30.17 29.79 29.89 1,122,640 -0.75(-2.46%)
Dec 16, 2009 30.60 30.86 30.59 30.64 620,184 +0.34(+1.14%)
Dec 15, 2009 30.27 30.49 30.22 30.30 467,267 -0.28(-0.93%)
Dec 14, 2009 30.62 30.68 30.56 30.58 592,618 +0.29(+0.96%)
Dec 11, 2009 30.43 30.48 30.22 30.29 599,305 -0.04(-0.12%)
Dec 10, 2009 30.39 30.51 30.19 30.33 711,732 +0.18(+0.60%)
Dec 09, 2009 30.17 30.26 29.80 30.14 689,720 -0.08(-0.28%)
Dec 08, 2009 30.54 30.54 30.13 30.23 850,359 -0.74(-2.40%)
Dec 07, 2009 30.94 31.26 30.91 30.97 725,495 -0.11(-0.35%)
Dec 04, 2009 31.44 31.66 30.87 31.08 835,648 -0.04(-0.12%)
Dec 03, 2009 31.54 31.66 31.10 31.12 837,760 -0.30(-0.94%)
Dec 02, 2009 31.32 31.56 31.25 31.41 679,650 +0.09(+0.29%)
Dec 01, 2009 31.10 31.41 31.06 31.32 1,364,935 +0.83(+2.71%)
Nov 30, 2009 30.53 30.76 30.24 30.49 906,244 -0.13(-0.43%)
Nov 27, 2009 30.34 30.95 30.22 30.63 849,569 -1.17(-3.67%)
Nov 25, 2009 31.58 31.79 31.39 31.79 763,633 +0.48(+1.54%)
Nov 24, 2009 31.39 31.44 31.17 31.31 862,005 -0.05(-0.17%)
Nov 23, 2009 31.42 31.62 31.32 31.36 698,246 +0.66(+2.16%)
Nov 20, 2009 30.60 30.76 30.55 30.70 715,440 -0.36(-1.17%)
Nov 19, 2009 31.21 31.21 30.80 31.06 920,409 -0.60(-1.89%)
Nov 18, 2009 31.71 31.79 31.46 31.66 935,088 +0.01(+0.02%)
Nov 17, 2009 31.58 31.65 31.32 31.65 818,505 -0.15(-0.47%)
Nov 16, 2009 31.53 31.94 31.53 31.81 836,342 +0.58(+1.86%)
Nov 13, 2009 30.96 31.31 30.80 31.23 612,946 +0.33(+1.06%)
Nov 12, 2009 31.13 31.27 30.77 30.90 751,612 -0.25(-0.79%)
Nov 11, 2009 31.39 31.47 31.02 31.15 564,460 -0.04(-0.12%)
Nov 10, 2009 30.97 31.21 30.91 31.18 632,623 -0.11(-0.37%)
Nov 09, 2009 30.94 31.30 30.94 31.30 585,289 +0.90(+2.96%)
Nov 06, 2009 30.06 30.43 29.98 30.40 495,202 +0.05(+0.16%)
Nov 05, 2009 30.14 30.43 30.05 30.35 619,540 +0.54(+1.82%)
Nov 04, 2009 29.79 30.09 29.69 29.81 855,757 +0.46(+1.58%)
Nov 03, 2009 28.99 29.45 28.89 29.34 1,332,419 -0.18(-0.61%)
Nov 02, 2009 29.40 29.90 29.14 29.52 1,020,906 +0.35(+1.20%)
Oct 30, 2009 30.16 30.26 29.17 29.17 1,116,496 -1.25(-4.11%)
Oct 29, 2009 29.99 30.48 29.95 30.42 855,068 +1.07(+3.66%)
Oct 28, 2009 29.93 30.04 29.29 29.35 833,628 -0.82(-2.72%)
Oct 27, 2009 30.45 30.59 30.12 30.17 614,249 -0.19(-0.64%)
Oct 26, 2009 31.07 31.29 30.28 30.36 587,563 -0.62(-2.01%)
Oct 23, 2009 31.15 31.17 30.88 30.98 968,936 -0.56(-1.78%)
Oct 22, 2009 31.20 31.59 30.95 31.55 740,052 +0.38(+1.22%)
Oct 21, 2009 31.23 31.66 31.14 31.17 725,292 -0.05(-0.15%)
Oct 20, 2009 31.04 31.26 31.03 31.21 1,003,619 -0.22(-0.69%)
Oct 19, 2009 31.24 31.50 31.08 31.43 591,703 +0.45(+1.46%)
Oct 16, 2009 30.94 31.07 30.72 30.98 494,980 -0.37(-1.18%)
Oct 15, 2009 31.10 31.35 31.02 31.35 426,857 +0.16(+0.50%)
Oct 14, 2009 31.04 31.19 30.88 31.19 803,419 +0.82(+2.70%)
Oct 13, 2009 30.37 30.70 30.13 30.37 497,517 +0.08(+0.28%)
Oct 12, 2009 30.57 30.60 30.28 30.28 742,329 +0.19(+0.64%)
Oct 09, 2009 30.13 30.19 29.97 30.09 414,140 -0.15(-0.50%)
Oct 08, 2009 30.20 30.39 29.96 30.24 554,012 +0.45(+1.50%)
Oct 07, 2009 29.79 29.87 29.62 29.80 514,370 +0.01(+0.02%)
Oct 06, 2009 29.62 29.99 29.58 29.79 504,439 +0.55(+1.88%)
Oct 05, 2009 28.86 29.37 28.82 29.24 494,952 +0.49(+1.70%)
Oct 02, 2009 28.59 29.00 28.59 28.75 712,272 -0.24(-0.81%)
Oct 01, 2009 29.67 29.70 28.98 28.99 1,026,287 -0.96(-3.21%)
Sep 30, 2009 30.14 30.16 29.59 29.95 939,469 +0.07(+0.22%)
Sep 29, 2009 30.13 30.13 29.76 29.88 428,438 -0.11(-0.36%)
Sep 28, 2009 29.59 30.13 29.59 29.99 469,466 +0.42(+1.41%)
Sep 25, 2009 29.58 29.77 29.46 29.57 1,239,129 -0.08(-0.26%)
Sep 24, 2009 30.39 30.40 29.49 29.65 1,560,177 -0.59(-1.94%)
Sep 23, 2009 30.65 30.80 30.22 30.24 733,981 -0.30(-0.97%)
Sep 22, 2009 30.60 30.61 30.40 30.53 1,135,393 +0.39(+1.30%)
Sep 21, 2009 29.92 30.17 29.82 30.14 495,530 -0.28(-0.91%)
Sep 18, 2009 30.59 30.59 30.31 30.42 586,064 -0.04(-0.14%)
Sep 17, 2009 30.40 30.61 30.27 30.46 614,377 +0.24(+0.80%)
Sep 16, 2009 30.30 30.55 30.14 30.22 1,320,423 +0.27(+0.90%)
Sep 15, 2009 29.76 29.96 29.54 29.95 545,366 +0.12(+0.40%)
Sep 14, 2009 29.47 29.82 29.38 29.82 527,820 +0.18(+0.59%)
Sep 11, 2009 29.85 29.92 29.55 29.65 867,046 -0.04(-0.14%)
Sep 10, 2009 29.42 29.76 29.18 29.69 444,876 +0.24(+0.82%)
Sep 09, 2009 29.31 29.57 29.22 29.45 439,590 +0.40(+1.37%)
Sep 08, 2009 29.06 29.12 28.88 29.05 492,749 +0.71(+2.49%)
Sep 04, 2009 27.92 28.42 27.80 28.35 525,350 +0.50(+1.80%)
Sep 03, 2009 27.98 28.00 27.65 27.84 515,556 +0.19(+0.70%)
Sep 02, 2009 27.48 27.78 27.41 27.65 829,870 +0.02(+0.09%)
Sep 01, 2009 28.14 28.57 27.57 27.63 1,293,658 -0.94(-3.30%)
Aug 31, 2009 28.37 28.59 28.32 28.57 1,031,664 -0.19(-0.65%)
Aug 28, 2009 29.00 29.11 28.64 28.76 956,241 +0.03(+0.11%)
Aug 27, 2009 28.42 28.83 28.12 28.73 802,419 +0.30(+1.06%)
Aug 26, 2009 28.45 28.56 28.24 28.42 517,596 -0.27(-0.93%)
Aug 25, 2009 28.72 28.89 28.58 28.69 498,552 +0.32(+1.13%)
Aug 24, 2009 28.51 28.71 28.28 28.37 1,160,359 -0.07(-0.25%)
Aug 21, 2009 28.15 28.50 28.15 28.44 1,325,238 +0.74(+2.68%)
Aug 20, 2009 27.42 27.74 27.35 27.70 753,970 +0.33(+1.21%)
Aug 19, 2009 26.79 27.45 26.76 27.37 377,597 +0.29(+1.07%)
Aug 18, 2009 26.78 27.17 26.70 27.08 485,443 +0.58(+2.19%)
Aug 17, 2009 26.65 26.69 26.49 26.50 480,235 -1.03(-3.75%)
Aug 14, 2009 27.84 27.86 27.31 27.53 558,491 -0.33(-1.19%)
Aug 13, 2009 27.77 27.89 27.56 27.86 585,354 +0.50(+1.81%)
Aug 12, 2009 26.99 27.54 26.99 27.37 424,243 +0.33(+1.23%)
Aug 11, 2009 27.11 27.11 26.84 27.03 294,745 -0.25(-0.91%)
Aug 10, 2009 27.45 27.45 27.17 27.28 1,022,877 -0.28(-1.01%)
Aug 07, 2009 27.65 27.80 27.49 27.56 740,782 +0.10(+0.35%)
Aug 06, 2009 27.82 27.82 27.32 27.46 708,993 -0.27(-0.98%)
Aug 05, 2009 27.85 27.86 27.35 27.74 575,005 -0.07(-0.24%)
Aug 04, 2009 27.53 27.82 27.43 27.80 1,020,179 +0.01(+0.04%)
Aug 03, 2009 27.54 27.90 27.46 27.79 1,166,889 +0.71(+2.61%)
Jul 31, 2009 26.75 27.14 26.64 27.08 392,433 +0.47(+1.77%)
Jul 30, 2009 26.58 26.93 26.39 26.61 556,971 +0.51(+1.97%)
Jul 29, 2009 26.30 26.37 25.98 26.10 434,502 -0.21(-0.78%)
Jul 28, 2009 26.17 26.39 25.97 26.30 491,111 -0.33(-1.22%)
Jul 27, 2009 26.42 26.63 26.24 26.63 653,268 +0.11(+0.41%)
Jul 24, 2009 26.30 26.52 26.15 26.52 1,079 +0.19(+0.73%)
Jul 23, 2009 25.85 26.50 25.80 26.33 582,345 +0.49(+1.89%)
Jul 22, 2009 25.60 25.97 25.50 25.84 560,735 +0.03(+0.12%)
Jul 21, 2009 26.00 26.00 25.50 25.81 903,117 +0.08(+0.31%)
Jul 20, 2009 25.54 25.73 25.40 25.73 333,110 +0.58(+2.30%)
Jul 17, 2009 25.11 25.27 25.00 25.15 281,127 -0.14(-0.55%)
Jul 16, 2009 24.95 25.33 24.90 25.29 302,568 +0.35(+1.40%)
Jul 15, 2009 24.53 24.96 24.52 24.94 611,148 +0.97(+4.06%)
Jul 14, 2009 23.94 24.03 23.68 23.97 1,112,851 +0.12(+0.51%)
Jul 13, 2009 23.50 23.88 23.49 23.85 622,789 +0.62(+2.65%)
Jul 10, 2009 23.21 23.39 23.03 23.23 669,815 -0.36(-1.51%)
Jul 09, 2009 23.56 23.70 23.42 23.59 1,217,144 +0.43(+1.88%)
Jul 08, 2009 23.39 23.47 22.95 23.15 1,010,483 -0.16(-0.67%)
Jul 07, 2009 23.80 23.85 23.27 23.31 796,215 -0.61(-2.55%)
Jul 06, 2009 23.67 23.97 23.56 23.92 402,503 -0.16(-0.68%)
Jul 02, 2009 24.35 24.36 24.00 24.08 747,639 -0.72(-2.92%)
Jul 01, 2009 24.75 25.05 24.73 24.81 667,987 +0.48(+1.99%)
Jun 30, 2009 24.60 24.68 24.15 24.32 690,595 -0.26(-1.06%)
Jun 29, 2009 24.40 24.64 24.30 24.58 324,283 +0.32(+1.32%)
Jun 26, 2009 24.24 24.31 24.05 24.26 624,480 -0.07(-0.27%)
Jun 25, 2009 23.81 24.36 23.78 24.33 348,867 +0.39(+1.64%)
Jun 24, 2009 24.21 24.43 23.86 23.94 344,455 +0.07(+0.30%)
Jun 23, 2009 23.83 24.04 23.65 23.86 431,952 +0.31(+1.31%)
Jun 22, 2009 23.95 23.95 23.48 23.56 535,448 -0.85(-3.46%)
Jun 19, 2009 24.41 24.52 24.27 24.40 593,026 +0.33(+1.38%)
Jun 18, 2009 23.97 24.29 23.83 24.07 446,341 +0.02(+0.08%)
Jun 17, 2009 24.02 24.15 23.65 24.05 1,031,399 -0.06(-0.25%)
Jun 16, 2009 24.51 24.56 24.02 24.11 1,205,169 -0.18(-0.75%)
Jun 15, 2009 24.74 24.74 24.11 24.29 548,638 -1.00(-3.96%)
Jun 12, 2009 25.20 25.36 25.06 25.30 1,385,322 -0.10(-0.40%)
Jun 11, 2009 25.21 25.71 25.21 25.40 514,489 +0.38(+1.52%)
Jun 10, 2009 25.38 25.45 24.71 25.02 852,384 +0.01(+0.05%)
Jun 09, 2009 24.79 25.11 24.72 25.01 984,517 +0.26(+1.05%)
Jun 08, 2009 24.52 24.87 24.38 24.75 1,270,674 -0.05(-0.22%)
Jun 05, 2009 25.21 25.21 24.64 24.80 631,011 -0.36(-1.42%)
Jun 04, 2009 25.05 25.16 24.85 25.16 513,287 +0.16(+0.63%)
Jun 03, 2009 25.25 25.31 24.71 25.00 503,934 -0.85(-3.27%)
Jun 02, 2009 25.54 25.92 25.46 25.85 648,587 +0.33(+1.30%)
Jun 01, 2009 25.16 25.80 25.16 25.51 738,929 +0.60(+2.42%)
May 29, 2009 24.76 24.91 24.62 24.91 477,620 +0.42(+1.73%)
May 28, 2009 24.34 24.58 24.06 24.49 397,360 +0.28(+1.17%)
May 27, 2009 24.67 24.69 24.13 24.20 391,267 -0.37(-1.52%)
May 26, 2009 23.82 24.70 23.76 24.58 473,439 +0.38(+1.57%)
May 22, 2009 24.32 24.35 24.07 24.20 165,713 +0.12(+0.50%)
May 21, 2009 23.77 24.11 23.71 24.08 385,620 -0.01(-0.05%)
May 20, 2009 24.24 24.56 24.09 24.09 382,258 +0.05(+0.20%)
May 19, 2009 23.79 24.19 23.77 24.04 467,323 +0.33(+1.38%)
May 18, 2009 23.23 23.75 23.20 23.71 303,232 +1.03(+4.55%)
May 15, 2009 22.96 23.13 22.57 22.68 395,921 -0.34(-1.47%)
May 14, 2009 22.66 23.16 22.66 23.02 330,919 +0.31(+1.38%)
May 13, 2009 22.96 22.98 22.60 22.71 397,471 -0.79(-3.34%)
May 12, 2009 23.57 23.64 23.19 23.49 641,110 +0.23(+0.99%)
May 11, 2009 23.44 23.46 23.18 23.26 458,871 -0.67(-2.80%)
May 08, 2009 23.65 24.00 23.34 23.93 800,948 +0.99(+4.32%)
May 07, 2009 23.35 23.65 22.79 22.94 467,893 -0.36(-1.53%)
May 06, 2009 23.26 23.37 22.87 23.30 434,953 +0.51(+2.25%)
May 05, 2009 22.95 22.99 22.64 22.78 277,387 -0.21(-0.89%)
May 04, 2009 22.87 23.01 22.82 22.99 424,228 +0.82(+3.68%)
May 01, 2009 22.03 22.17 21.81 22.17 280,510 +0.37(+1.72%)
Apr 30, 2009 22.02 22.16 21.65 21.80 589,139 +0.22(+1.01%)
Apr 29, 2009 21.35 21.85 21.33 21.58 437,854 +0.61(+2.89%)
Apr 28, 2009 20.66 21.18 20.66 20.98 253,406 -0.06(-0.30%)
Apr 27, 2009 21.09 21.40 20.92 21.04 585,319 -0.31(-1.44%)
Apr 24, 2009 21.33 21.52 21.20 21.35 390,221 +0.39(+1.84%)
Apr 23, 2009 20.66 20.98 20.54 20.96 1,015,632 +0.59(+2.88%)
Apr 22, 2009 20.21 20.75 20.15 20.37 460,821 -0.18(-0.85%)
Apr 21, 2009 19.88 20.60 19.79 20.55 329,945 +0.48(+2.41%)
Apr 20, 2009 20.52 21.38 19.31 20.07 403,056 -1.07(-5.08%)
Apr 17, 2009 21.20 21.24 20.97 21.14 1,691,149 -0.06(-0.28%)
Apr 16, 2009 21.09 21.32 20.92 21.20 363,648 +0.25(+1.18%)
Apr 15, 2009 20.56 20.98 20.49 20.95 1,057,955 +0.36(+1.73%)
Apr 14, 2009 20.57 20.89 20.53 20.60 396,593 -0.26(-1.24%)
Apr 13, 2009 20.51 20.99 20.50 20.86 1,150,615 +0.30(+1.47%)
Apr 09, 2009 20.54 20.57 20.29 20.56 632,616 +0.48(+2.41%)
Apr 08, 2009 20.03 20.28 19.87 20.07 535,132 +0.21(+1.06%)
Apr 07, 2009 20.07 20.16 19.80 19.86 323,844 -0.63(-3.07%)
Apr 06, 2009 20.43 20.53 20.17 20.49 411,939 -0.39(-1.88%)
Apr 03, 2009 20.70 20.88 20.46 20.88 638,891 +0.24(+1.14%)
Apr 02, 2009 20.50 21.00 20.46 20.65 566,679 +0.88(+4.46%)
Apr 01, 2009 19.06 19.84 19.01 19.76 417,571 +0.50(+2.60%)
Mar 31, 2009 19.04 19.50 18.91 19.26 604,353 +0.75(+4.08%)
Mar 30, 2009 18.74 18.74 18.33 18.51 579,973 -1.56(-7.76%)
Mar 26, 2009 19.97 20.22 19.72 20.07 355,872 +0.18(+0.91%)
Mar 25, 2009 19.75 20.12 19.41 19.89 465,356 +0.31(+1.57%)
Mar 24, 2009 19.70 20.03 19.56 19.58 396,719 -0.69(-3.40%)
Mar 23, 2009 19.81 20.28 19.81 20.27 551,990 +1.34(+7.08%)
Mar 20, 2009 19.29 19.31 18.85 18.93 526,658 -0.26(-1.35%)
Mar 19, 2009 19.61 19.64 19.13 19.18 688,475 +0.02(+0.13%)
Mar 18, 2009 18.39 19.26 18.22 19.16 886,862 +0.44(+2.35%)
Mar 17, 2009 18.18 18.72 18.03 18.72 778,663 +0.49(+2.68%)
Mar 16, 2009 18.38 18.65 18.20 18.23 406,777 +0.19(+1.06%)
Mar 13, 2009 18.15 18.16 17.76 18.04 0 +0.01(+0.05%)
Mar 12, 2009 17.33 18.06 17.16 18.03 557,072 +0.60(+3.43%)
Mar 11, 2009 17.59 17.77 17.22 17.43 759,750 +0.17(+0.98%)
Mar 10, 2009 16.79 17.43 16.79 17.26 574,031 +1.11(+6.84%)
Mar 09, 2009 15.98 16.49 15.97 16.16 1,113,436 -0.37(-2.26%)
Mar 06, 2009 16.79 17.01 16.19 16.53 0 +0.02(+0.11%)
Mar 05, 2009 16.84 17.01 16.50 16.52 504,078 -0.80(-4.60%)
Mar 04, 2009 16.94 17.58 16.90 17.31 1,212,933 +0.59(+3.54%)
Mar 02, 2009 17.35 17.35 16.67 16.72 1,214,933 -1.17(-6.52%)
Feb 27, 2009 17.66 18.31 17.66 17.89 0 -0.07(-0.40%)
Feb 26, 2009 18.38 18.53 17.95 17.96 872,639 -0.15(-0.83%)
Feb 25, 2009 18.24 18.41 17.80 18.11 909,076 -0.45(-2.41%)
Feb 24, 2009 18.01 18.66 17.87 18.56 1,036,123 +0.65(+3.64%)
Feb 23, 2009 18.75 18.77 17.83 17.90 753,518 -0.70(-3.76%)
Feb 20, 2009 18.49 18.82 18.26 18.60 833,242 -0.25(-1.35%)
Feb 19, 2009 19.31 19.42 18.78 18.86 372,394 -0.07(-0.35%)
Feb 18, 2009 18.99 19.04 18.61 18.93 572,304 -0.04(-0.22%)
Feb 17, 2009 19.19 19.22 18.88 18.97 647,542 -1.18(-5.87%)
Feb 13, 2009 20.23 20.43 20.11 20.15 627,211 -0.22(-1.10%)
Feb 12, 2009 19.94 20.39 19.70 20.37 566,834 +0.04(+0.21%)
Feb 11, 2009 20.51 20.57 20.07 20.33 854,088 +0.16(+0.81%)
Feb 10, 2009 21.09 21.20 20.05 20.17 826,593 -1.15(-5.38%)
Feb 09, 2009 21.36 21.42 21.12 21.32 431,068 +0.20(+0.94%)
Feb 06, 2009 20.75 21.28 20.70 21.12 342,579 +0.51(+2.49%)
Feb 05, 2009 20.16 20.83 19.96 20.60 500,607 +0.45(+2.25%)
Feb 04, 2009 20.33 20.73 20.10 20.15 811,518 -0.26(-1.27%)
Feb 03, 2009 20.03 20.53 19.80 20.41 466,031 +0.72(+3.65%)
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.