Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.98 -0.55 (-0.81%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 19.57 19.84 19.39 19.69 495,023 -0.27(-1.33%)
Jan 30, 2009 20.27 20.36 19.87 19.96 0 -0.10(-0.48%)
Jan 29, 2009 20.50 20.51 19.99 20.05 569,224 -1.00(-4.76%)
Jan 28, 2009 21.65 21.65 20.83 21.06 549,090 +0.75(+3.72%)
Jan 27, 2009 20.21 20.44 19.95 20.30 628,254 +0.25(+1.26%)
Jan 26, 2009 19.83 20.37 19.78 20.05 769,240 +0.50(+2.56%)
Jan 23, 2009 18.91 19.69 18.82 19.55 800,513 -0.14(-0.70%)
Jan 22, 2009 19.37 19.87 19.23 19.69 935,612 -0.45(-2.22%)
Jan 21, 2009 19.53 20.18 19.24 20.13 905,861 +0.91(+4.74%)
Jan 20, 2009 20.01 20.16 19.16 19.22 790,931 -1.69(-8.09%)
Jan 16, 2009 21.31 21.45 20.41 20.91 623,589 +0.05(+0.26%)
Jan 15, 2009 20.77 21.02 20.18 20.86 1,203,122 +0.15(+0.73%)
Jan 14, 2009 21.13 21.13 20.56 20.71 832,691 -0.97(-4.48%)
Jan 13, 2009 21.70 21.83 21.47 21.68 877,444 -0.45(-2.02%)
Jan 12, 2009 22.57 22.57 22.00 22.13 1,349,709 -0.57(-2.53%)
Jan 09, 2009 23.35 23.38 22.66 22.70 820,443 -0.91(-3.84%)
Jan 08, 2009 23.37 23.65 23.09 23.60 537,597 +0.26(+1.11%)
Jan 07, 2009 23.54 23.64 23.15 23.35 631,689 -0.43(-1.83%)
Jan 06, 2009 23.44 23.88 23.29 23.78 640,428 +0.42(+1.81%)
Jan 05, 2009 23.28 23.48 23.08 23.36 1,074,414 -0.25(-1.05%)
Jan 02, 2009 23.11 23.66 23.00 23.60 0 +0.44(+1.90%)
Jan 01, 2009 22.94 23.38 22.80 23.16 0 +0.00(+0.00%)
Dec 31, 2008 22.94 23.38 22.80 23.16 883,711 +0.16(+0.68%)
Dec 30, 2008 22.55 23.01 22.53 23.01 1,316,741 +0.70(+3.14%)
Dec 29, 2008 22.71 22.72 22.16 22.31 871,859 +0.09(+0.41%)
Dec 26, 2008 22.28 22.34 22.12 22.22 711,023 -0.13(-0.59%)
Dec 24, 2008 21.97 22.36 21.97 22.35 612,482 -1.39(-5.85%)
Dec 23, 2008 24.02 24.18 23.56 23.74 1,435,391 +0.05(+0.23%)
Dec 22, 2008 24.14 24.17 23.41 23.68 2,151,622 -0.22(-0.91%)
Dec 19, 2008 24.20 24.44 23.84 23.90 747,189 -0.48(-1.96%)
Dec 18, 2008 25.22 25.37 24.20 24.38 1,255,419 -0.93(-3.67%)
Dec 17, 2008 24.87 25.59 24.76 25.31 1,118,500 -0.08(-0.33%)
Dec 16, 2008 23.94 25.55 23.93 25.39 1,202,279 +1.47(+6.13%)
Dec 15, 2008 23.88 24.08 23.61 23.92 1,215,137 +0.08(+0.33%)
Dec 12, 2008 23.14 23.99 23.10 23.85 780,341 +0.11(+0.46%)
Dec 11, 2008 23.72 24.26 23.59 23.74 893,335 -0.02(-0.08%)
Dec 10, 2008 23.61 23.91 23.41 23.76 1,501,766 +0.55(+2.37%)
Dec 09, 2008 23.22 23.72 23.02 23.21 1,250,628 -0.07(-0.29%)
Dec 08, 2008 22.82 23.50 22.73 23.27 1,125,816 +1.01(+4.53%)
Dec 05, 2008 21.50 22.35 21.07 22.26 866,669 +0.37(+1.68%)
Dec 04, 2008 22.08 22.51 21.56 21.90 1,445,725 -0.71(-3.13%)
Dec 03, 2008 22.04 22.61 21.54 22.60 1,443,592 +0.26(+1.16%)
Dec 02, 2008 21.89 22.46 21.71 22.34 1,204,190 +1.09(+5.14%)
Dec 01, 2008 22.34 22.37 21.15 21.25 750,375 -2.08(-8.93%)
Nov 28, 2008 23.01 23.33 22.81 23.33 750,860 +0.20(+0.86%)
Nov 26, 2008 22.31 23.30 22.14 23.13 1,095,821 +0.25(+1.11%)
Nov 25, 2008 23.19 23.42 22.35 22.88 1,402,248 +0.40(+1.77%)
Nov 24, 2008 21.44 22.86 21.36 22.48 1,136,147 +1.61(+7.69%)
Nov 21, 2008 20.77 20.92 19.64 20.88 1,877,331 +1.09(+5.49%)
Nov 20, 2008 20.83 21.40 19.63 19.79 1,313,630 -1.24(-5.91%)
Nov 19, 2008 22.34 22.53 21.01 21.03 775,657 -1.52(-6.72%)
Nov 18, 2008 22.16 22.93 21.99 22.55 695,925 +0.04(+0.19%)
Nov 17, 2008 22.82 23.17 22.27 22.51 815,605 -0.46(-2.02%)
Nov 14, 2008 23.18 23.85 22.72 22.97 1,157,728 -1.35(-5.56%)
Nov 13, 2008 22.67 24.35 21.75 24.32 1,209,394 +1.85(+8.25%)
Nov 12, 2008 23.16 23.30 22.37 22.47 702,066 -1.35(-5.65%)
Nov 11, 2008 23.97 24.20 23.34 23.82 790,620 -0.62(-2.52%)
Nov 10, 2008 25.39 25.47 24.09 24.43 1,347,328 -0.65(-2.58%)
Nov 07, 2008 24.50 25.14 24.44 25.08 903,043 +1.38(+5.84%)
Nov 06, 2008 25.05 25.34 23.48 23.70 911,977 -1.60(-6.31%)
Nov 05, 2008 26.09 26.76 25.23 25.29 768,186 -1.73(-6.41%)
Nov 04, 2008 25.99 27.02 25.85 27.02 640,734 +2.00(+8.01%)
Nov 03, 2008 24.91 25.22 24.78 25.02 734,087 -0.18(-0.70%)
Oct 31, 2008 24.44 25.49 24.19 25.19 715,521 +0.38(+1.53%)
Oct 30, 2008 25.19 25.36 24.13 24.81 926,341 +0.53(+2.16%)
Oct 29, 2008 23.64 24.97 23.50 24.29 1,787,170 +0.69(+2.92%)
Oct 28, 2008 22.37 23.74 21.48 23.60 1,958,209 +2.52(+11.98%)
Oct 27, 2008 21.26 22.06 21.07 21.07 1,335,595 -1.11(-5.01%)
Oct 24, 2008 21.21 22.68 21.21 22.19 1,571,078 -1.39(-5.89%)
Oct 23, 2008 23.23 23.95 22.49 23.57 1,508,645 +0.30(+1.27%)
Oct 22, 2008 24.24 24.28 22.60 23.28 1,339,818 -1.76(-7.04%)
Oct 21, 2008 25.74 26.03 24.89 25.04 683,027 -1.65(-6.18%)
Oct 20, 2008 25.68 26.70 25.63 26.69 1,250,448 +1.27(+4.99%)
Oct 17, 2008 24.63 26.52 24.60 25.42 952,438 -0.46(-1.80%)
Oct 16, 2008 25.10 25.91 23.90 25.89 1,278,736 +1.27(+5.18%)
Oct 15, 2008 26.82 27.00 24.60 24.61 1,458,590 -3.12(-11.26%)
Oct 14, 2008 28.68 28.81 27.08 27.74 1,825,064 -0.25(-0.91%)
Oct 13, 2008 25.87 27.99 25.87 27.99 1,228,012 +3.48(+14.19%)
Oct 10, 2008 23.77 25.46 23.03 24.51 1,541,843 -0.57(-2.26%)
Oct 09, 2008 27.52 27.64 24.90 25.08 1,436,234 -1.74(-6.49%)
Oct 08, 2008 27.34 28.12 26.55 26.82 1,537,784 -0.66(-2.40%)
Oct 07, 2008 29.47 29.68 27.46 27.48 1,316,920 -1.41(-4.87%)
Oct 06, 2008 29.55 29.60 27.83 28.88 2,028,323 -1.70(-5.55%)
Oct 03, 2008 30.86 31.93 30.57 30.58 1,759,831 -0.08(-0.28%)
Oct 02, 2008 31.55 31.62 30.57 30.66 588,485 -1.38(-4.32%)
Oct 01, 2008 31.87 32.35 31.40 32.05 514,807 -0.18(-0.56%)
Sep 30, 2008 31.61 32.28 31.53 32.23 621,410 +1.35(+4.38%)
Sep 29, 2008 32.69 32.71 30.21 30.88 1,119,942 -3.64(-10.55%)
Sep 26, 2008 34.26 34.53 33.99 34.52 0 -0.45(-1.28%)
Sep 25, 2008 34.66 35.08 34.49 34.96 890,641 +0.95(+2.81%)
Sep 24, 2008 34.67 34.67 33.91 34.01 450,894 -0.10(-0.28%)
Sep 23, 2008 34.78 35.02 33.98 34.11 1,003,063 -0.97(-2.77%)
Sep 22, 2008 35.56 35.66 34.76 35.08 1,217,973 -0.57(-1.61%)
Sep 19, 2008 31.22 35.80 31.22 35.65 0 +2.29(+6.88%)
Sep 18, 2008 31.55 33.54 31.55 33.36 870,981 +1.39(+4.34%)
Sep 17, 2008 32.65 32.83 31.63 31.97 1,187,215 -1.08(-3.26%)
Sep 16, 2008 33.04 33.25 32.22 33.05 1,035,275 -0.45(-1.34%)
Sep 15, 2008 33.30 33.90 33.22 33.50 1,001,177 -1.45(-4.15%)
Sep 12, 2008 34.18 34.98 34.14 34.95 430,503 +0.77(+2.24%)
Sep 11, 2008 34.13 34.18 33.31 34.18 831,144 -0.04(-0.12%)
Sep 10, 2008 34.14 34.52 34.08 34.22 701,067 +0.19(+0.55%)
Sep 09, 2008 34.93 34.98 34.03 34.03 579,342 -0.92(-2.63%)
Sep 08, 2008 35.07 35.56 34.55 34.95 559,276 +0.52(+1.51%)
Sep 05, 2008 34.48 34.61 33.97 34.43 0 -0.23(-0.66%)
Sep 04, 2008 35.93 35.97 34.64 34.66 872,395 -1.68(-4.62%)
Sep 03, 2008 36.13 36.49 36.09 36.34 689,041 -0.25(-0.68%)
Sep 02, 2008 37.02 37.03 36.34 36.59 688,901 -0.41(-1.11%)
Aug 29, 2008 37.31 37.38 36.97 37.00 291,567 -0.15(-0.41%)
Aug 28, 2008 36.87 37.25 36.87 37.15 197,471 +0.53(+1.45%)
Aug 27, 2008 36.17 36.72 36.17 36.62 239,704 +0.31(+0.85%)
Aug 26, 2008 36.16 36.47 35.99 36.31 334,178 +0.14(+0.40%)
Aug 25, 2008 36.57 36.70 36.09 36.17 631,685 -0.63(-1.71%)
Aug 22, 2008 36.50 36.85 36.50 36.79 287,526 +0.29(+0.79%)
Aug 21, 2008 36.22 36.57 36.22 36.51 320,665 +0.21(+0.59%)
Aug 20, 2008 36.04 36.31 35.96 36.29 205,292 +0.08(+0.22%)
Aug 19, 2008 36.24 36.28 35.95 36.21 422,471 -0.38(-1.04%)
Aug 18, 2008 37.01 37.19 36.44 36.59 487,662 -0.28(-0.77%)
Aug 15, 2008 36.94 37.06 36.73 36.88 0 -0.19(-0.52%)
Aug 14, 2008 36.92 37.34 36.91 37.07 459,722 -0.22(-0.58%)
Aug 13, 2008 37.43 37.47 36.94 37.29 341,640 -0.66(-1.73%)
Aug 12, 2008 38.14 38.15 37.84 37.95 158,351 -0.29(-0.76%)
Aug 11, 2008 38.03 38.47 38.03 38.24 281,050 -0.04(-0.09%)
Aug 08, 2008 37.93 38.38 37.49 38.27 361,512 +0.04(+0.11%)
Aug 07, 2008 38.83 38.83 38.15 38.23 316,386 -0.71(-1.83%)
Aug 06, 2008 38.83 39.02 38.49 38.94 1,137,556 +0.04(+0.09%)
Aug 05, 2008 38.44 38.95 38.36 38.91 418,456 +1.00(+2.64%)
Aug 04, 2008 38.03 38.11 37.80 37.90 432,735 -0.07(-0.17%)
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.