Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.82 25.88 24.56 25.58 704,766 +0.39(+1.53%)
Oct 30, 2008 25.57 25.74 24.50 25.19 912,418 +0.53(+2.16%)
Oct 29, 2008 24.00 25.35 23.86 24.66 1,760,307 +0.70(+2.92%)
Oct 28, 2008 22.71 24.10 21.81 23.96 1,928,776 +2.56(+11.98%)
Oct 27, 2008 21.58 22.40 21.40 21.40 1,315,520 -1.13(-5.01%)
Oct 24, 2008 21.53 23.03 21.53 22.52 1,547,464 -1.41(-5.89%)
Oct 23, 2008 23.59 24.31 22.83 23.93 1,485,969 +0.30(+1.27%)
Oct 22, 2008 24.61 24.65 22.95 23.63 1,319,680 -1.79(-7.04%)
Oct 21, 2008 26.14 26.42 25.27 25.42 672,760 -1.67(-6.18%)
Oct 20, 2008 26.07 27.11 26.02 27.10 1,231,653 +1.29(+4.99%)
Oct 17, 2008 25.00 26.93 24.98 25.81 938,123 -0.47(-1.80%)
Oct 16, 2008 25.48 26.31 24.27 26.28 1,259,516 +1.29(+5.18%)
Oct 15, 2008 27.23 27.41 24.98 24.99 1,436,667 -3.17(-11.26%)
Oct 14, 2008 29.11 29.25 27.49 28.16 1,797,632 -0.26(-0.91%)
Oct 13, 2008 26.26 28.42 26.26 28.42 1,209,554 +3.53(+14.19%)
Oct 10, 2008 24.14 25.85 23.38 24.88 1,518,668 -0.58(-2.26%)
Oct 09, 2008 27.94 28.06 25.28 25.46 1,414,647 -1.77(-6.49%)
Oct 08, 2008 27.76 28.55 26.95 27.23 1,514,670 -0.67(-2.40%)
Oct 07, 2008 29.92 30.13 27.88 27.89 1,297,126 -1.43(-4.87%)
Oct 06, 2008 30.00 30.05 28.26 29.32 1,997,836 -1.72(-5.55%)
Oct 03, 2008 31.33 32.42 31.03 31.05 1,733,379 -0.09(-0.28%)
Oct 02, 2008 32.03 32.10 31.03 31.13 579,640 -1.40(-4.31%)
Oct 01, 2008 32.36 32.84 31.88 32.54 507,069 -0.18(-0.56%)
Sep 30, 2008 32.09 32.77 32.01 32.72 612,070 +1.37(+4.38%)
Sep 29, 2008 33.19 33.20 30.67 31.35 1,103,109 -3.70(-10.55%)
Sep 26, 2008 34.79 35.06 34.50 35.04 0 -0.45(-1.28%)
Sep 25, 2008 35.18 35.61 35.02 35.50 877,254 +0.97(+2.81%)
Sep 24, 2008 35.20 35.20 34.43 34.53 444,116 -0.10(-0.28%)
Sep 23, 2008 35.31 35.56 34.50 34.63 987,986 -0.99(-2.77%)
Sep 22, 2008 36.10 36.20 35.29 35.61 1,199,667 -0.58(-1.61%)
Sep 19, 2008 31.70 36.35 31.70 36.20 0 +2.33(+6.88%)
Sep 18, 2008 32.03 34.06 32.03 33.87 857,889 +1.41(+4.34%)
Sep 17, 2008 33.15 33.33 32.11 32.46 1,169,370 -1.09(-3.26%)
Sep 16, 2008 33.55 33.76 32.71 33.55 1,019,715 -0.45(-1.34%)
Sep 15, 2008 33.81 34.42 33.73 34.01 986,128 -1.47(-4.15%)
Sep 12, 2008 34.70 35.52 34.66 35.48 424,032 +0.78(+2.24%)
Sep 11, 2008 34.65 34.71 33.82 34.70 818,651 -0.04(-0.12%)
Sep 10, 2008 34.66 35.04 34.60 34.74 690,530 +0.19(+0.55%)
Sep 09, 2008 35.47 35.52 34.55 34.55 570,634 -0.93(-2.63%)
Sep 08, 2008 35.60 36.10 35.07 35.48 550,870 +0.53(+1.51%)
Sep 05, 2008 35.01 35.14 34.49 34.96 0 -0.23(-0.66%)
Sep 04, 2008 36.48 36.51 35.17 35.19 859,282 -1.70(-4.62%)
Sep 03, 2008 36.69 37.04 36.64 36.89 678,685 -0.25(-0.68%)
Sep 02, 2008 37.59 37.60 36.90 37.15 678,546 -0.42(-1.11%)
Aug 29, 2008 37.88 37.96 37.54 37.56 287,185 -0.15(-0.41%)
Aug 28, 2008 37.43 37.82 37.43 37.72 194,503 +0.54(+1.45%)
Aug 27, 2008 36.72 37.28 36.72 37.18 236,101 +0.31(+0.85%)
Aug 26, 2008 36.71 37.03 36.54 36.86 329,155 +0.15(+0.40%)
Aug 25, 2008 37.13 37.26 36.64 36.72 622,191 -0.64(-1.71%)
Aug 22, 2008 37.06 37.42 37.06 37.35 283,205 +0.29(+0.79%)
Aug 21, 2008 36.77 37.13 36.77 37.06 315,845 +0.22(+0.59%)
Aug 20, 2008 36.59 36.86 36.51 36.85 202,206 +0.08(+0.22%)
Aug 19, 2008 36.79 36.83 36.50 36.77 416,121 -0.39(-1.04%)
Aug 18, 2008 37.57 37.75 37.00 37.15 480,332 -0.29(-0.77%)
Aug 15, 2008 37.51 37.62 37.29 37.44 0 -0.20(-0.52%)
Aug 14, 2008 37.48 37.91 37.48 37.64 452,812 -0.22(-0.58%)
Aug 13, 2008 38.00 38.04 37.50 37.86 336,505 -0.67(-1.73%)
Aug 12, 2008 38.72 38.73 38.42 38.53 155,971 -0.29(-0.76%)
Aug 11, 2008 38.61 39.05 38.61 38.82 276,825 -0.04(-0.09%)
Aug 08, 2008 38.51 38.96 38.07 38.86 356,078 +0.04(+0.11%)
Aug 07, 2008 39.42 39.42 38.73 38.81 311,630 -0.72(-1.83%)
Aug 06, 2008 39.42 39.61 39.08 39.54 1,120,458 +0.04(+0.09%)
Aug 05, 2008 39.02 39.54 38.94 39.50 412,166 +1.02(+2.64%)
Aug 04, 2008 38.61 38.69 38.38 38.48 426,231 -0.07(-0.18%)
Aug 01, 2008 39.37 39.37 38.48 38.55 266,717 -0.51(-1.32%)
Jul 31, 2008 39.33 39.42 39.00 39.07 308,803 -0.36(-0.92%)
Jul 30, 2008 39.24 39.43 39.04 39.43 644,248 +0.37(+0.96%)
Jul 29, 2008 39.05 39.07 38.58 39.05 264,567 +0.36(+0.93%)
Jul 28, 2008 39.18 39.29 38.62 38.69 193,084 -0.53(-1.36%)
Jul 25, 2008 39.00 39.37 38.93 39.22 269,133 +0.26(+0.67%)
Jul 24, 2008 39.98 39.98 38.89 38.96 260,530 -0.90(-2.25%)
Jul 23, 2008 39.81 40.08 39.72 39.86 283,413 +0.11(+0.29%)
Jul 22, 2008 38.89 39.76 38.89 39.75 622,936 +0.01(+0.03%)
Jul 21, 2008 39.85 39.86 39.54 39.73 452,477 +0.23(+0.59%)
Jul 18, 2008 39.24 39.51 39.05 39.50 346,287 +0.36(+0.91%)
Jul 17, 2008 39.02 39.23 38.68 39.14 604,276 +0.91(+2.37%)
Jul 16, 2008 37.37 38.24 37.27 38.24 409,679 +0.55(+1.46%)
Jul 15, 2008 37.75 38.14 37.35 37.69 693,260 -0.42(-1.11%)
Jul 14, 2008 39.43 39.43 38.11 38.11 426,683 -0.19(-0.50%)
Jul 11, 2008 38.55 38.72 38.01 38.30 478,603 -0.78(-2.01%)
Jul 10, 2008 38.89 39.15 38.73 39.08 437,029 +0.14(+0.36%)
Jul 09, 2008 38.47 39.65 38.47 38.94 332,381 -0.39(-0.98%)
Jul 08, 2008 39.06 39.36 38.61 39.33 429,469 +0.39(+0.99%)
Jul 07, 2008 38.93 39.36 38.71 38.94 619,822 -0.66(-1.67%)
Jul 04, 2008 39.53 39.60 39.06 39.60 323,798 +0.00(+0.00%)
Jul 03, 2008 39.53 39.60 39.06 39.60 323,798 +0.48(+1.24%)
Jul 02, 2008 39.89 40.00 39.07 39.12 663,243 -0.53(-1.33%)
Jul 01, 2008 39.54 39.81 39.09 39.65 1,156,611 -0.58(-1.43%)
Jun 30, 2008 40.50 40.50 40.22 40.22 297,180 +0.30(+0.75%)
Jun 27, 2008 39.89 40.28 39.84 39.92 519,543 +0.07(+0.18%)
Jun 26, 2008 40.70 40.70 39.78 39.85 313,059 -0.99(-2.43%)
Jun 25, 2008 40.77 41.20 40.68 40.84 503,109 +0.47(+1.17%)
Jun 24, 2008 40.30 40.62 40.05 40.37 343,222 -0.15(-0.38%)
Jun 23, 2008 40.73 40.73 40.39 40.52 474,356 -0.17(-0.42%)
Jun 20, 2008 41.04 41.04 40.52 40.70 390,854 -0.75(-1.80%)
Jun 19, 2008 41.22 41.51 41.14 41.44 351,495 -0.06(-0.15%)
Jun 18, 2008 41.58 41.58 41.24 41.51 245,074 -0.44(-1.04%)
Jun 17, 2008 42.39 42.44 41.87 41.94 336,144 +0.11(+0.26%)
Jun 16, 2008 41.44 41.92 41.44 41.83 385,553 +0.21(+0.50%)
Jun 13, 2008 41.33 41.62 41.14 41.62 344,636 +0.35(+0.85%)
Jun 12, 2008 41.35 41.53 41.13 41.27 373,233 -0.08(-0.19%)
Jun 11, 2008 41.85 41.87 41.31 41.35 413,115 -0.64(-1.53%)
Jun 10, 2008 42.08 42.31 41.90 42.00 568,303 -0.67(-1.58%)
Jun 09, 2008 43.24 43.24 42.48 42.67 589,694 -0.07(-0.17%)
Jun 06, 2008 43.37 43.47 42.74 42.74 578,597 -1.18(-2.68%)
Jun 05, 2008 43.07 43.93 43.07 43.92 740,643 +0.85(+1.98%)
Jun 04, 2008 43.18 43.30 42.92 43.07 598,859 -0.43(-0.99%)
Jun 03, 2008 43.81 43.85 43.30 43.50 400,616 -0.15(-0.35%)
Jun 02, 2008 43.74 43.76 43.44 43.65 489,047 -0.55(-1.23%)
May 30, 2008 44.34 44.34 44.10 44.20 514,640 +0.06(+0.13%)
May 29, 2008 43.71 44.30 43.71 44.14 393,093 -0.26(-0.59%)
May 28, 2008 44.36 44.41 44.01 44.41 353,553 +0.20(+0.46%)
May 27, 2008 44.14 44.22 43.93 44.20 363,391 -0.12(-0.28%)
May 26, 2008 44.95 44.95 44.33 44.33 0 -0.10(-0.22%)
May 23, 2008 44.95 44.95 44.37 44.42 266,827 -0.52(-1.15%)
May 22, 2008 44.63 45.07 44.63 44.94 518,951 +0.66(+1.50%)
May 21, 2008 44.86 45.04 44.28 44.28 2,076,014 -0.58(-1.30%)
May 20, 2008 44.78 45.17 44.69 44.86 510,417 -0.37(-0.81%)
May 19, 2008 45.37 45.55 45.17 45.23 307,066 -0.18(-0.39%)
May 16, 2008 45.02 45.42 45.00 45.40 1,646,845 +0.50(+1.11%)
May 15, 2008 44.63 44.98 44.47 44.91 364,738 +0.68(+1.54%)
May 14, 2008 44.45 44.56 44.22 44.23 293,393 -0.06(-0.12%)
May 13, 2008 44.16 44.37 44.11 44.28 408,832 -0.30(-0.67%)
May 12, 2008 44.34 44.62 44.17 44.58 310,625 +0.44(+0.99%)
May 09, 2008 44.06 44.24 43.89 44.15 127,127 -0.20(-0.46%)
May 08, 2008 44.33 44.56 44.28 44.35 514,369 +0.40(+0.92%)
May 07, 2008 44.56 44.56 43.95 43.95 294,839 -0.82(-1.82%)
May 06, 2008 44.37 44.83 44.23 44.76 244,744 +0.34(+0.77%)
May 05, 2008 44.57 44.57 44.34 44.42 315,821 +0.02(+0.04%)
May 02, 2008 44.66 44.66 44.15 44.40 512,622 +0.12(+0.26%)
May 01, 2008 43.83 44.34 43.68 44.28 957,823 +0.38(+0.87%)
Apr 30, 2008 43.88 44.26 43.79 43.90 373,024 +0.12(+0.27%)
Apr 29, 2008 43.80 43.85 43.62 43.79 274,901 -0.28(-0.63%)
Apr 28, 2008 44.51 44.51 44.06 44.06 296,104 -0.10(-0.24%)
Apr 25, 2008 44.15 44.17 43.83 44.17 531,373 +0.48(+1.09%)
Apr 24, 2008 43.23 43.91 43.17 43.69 519,065 -0.16(-0.36%)
Apr 23, 2008 43.66 44.00 43.41 43.85 342,029 +0.07(+0.15%)
Apr 22, 2008 44.19 44.19 43.58 43.78 430,570 -0.42(-0.96%)
Apr 21, 2008 44.18 44.21 43.86 44.20 485,405 +0.20(+0.45%)
Apr 18, 2008 44.12 44.15 43.80 44.01 371,527 +0.46(+1.06%)
Apr 17, 2008 43.72 43.72 43.36 43.55 494,774 -0.58(-1.31%)
Apr 16, 2008 43.32 44.14 43.32 44.12 443,115 +1.39(+3.26%)
Apr 15, 2008 42.82 42.88 42.54 42.73 540,891 +0.20(+0.46%)
Apr 14, 2008 42.67 42.77 42.45 42.54 349,338 +0.10(+0.23%)
Apr 11, 2008 42.59 42.93 42.33 42.44 1,303,964 -0.78(-1.80%)
Apr 10, 2008 42.96 43.36 42.88 43.22 321,350 -0.15(-0.35%)
Apr 09, 2008 43.58 43.67 43.25 43.37 255,622 -0.15(-0.35%)
Apr 08, 2008 43.52 43.57 43.27 43.52 289,646 -0.37(-0.84%)
Apr 07, 2008 44.10 44.14 43.82 43.89 362,497 +0.22(+0.51%)
Apr 04, 2008 43.75 43.81 43.33 43.67 393,804 +0.16(+0.37%)
Apr 03, 2008 43.26 43.63 43.02 43.51 391,294 +0.08(+0.18%)
Apr 02, 2008 43.52 43.61 43.12 43.43 469,128 +0.10(+0.24%)
Apr 01, 2008 42.39 43.37 42.39 43.33 541,494 +1.15(+2.73%)
Mar 31, 2008 41.81 42.36 41.81 42.17 303,675 +0.30(+0.72%)
Mar 28, 2008 42.31 42.42 41.63 41.87 657,994 -0.01(-0.01%)
Mar 27, 2008 42.25 42.49 41.81 41.88 253,902 +0.12(+0.28%)
Mar 26, 2008 41.73 41.96 41.49 41.76 399,889 +0.00(+0.00%)
Mar 25, 2008 41.61 41.79 41.14 41.76 487,025 +0.70(+1.70%)
Mar 24, 2008 40.83 41.28 40.55 41.06 820,291 +0.86(+2.13%)
Mar 21, 2008 39.86 40.51 39.40 40.21 445,361 +0.00(+0.00%)
Mar 20, 2008 39.86 40.51 39.40 40.21 445,361 +0.36(+0.89%)
Mar 19, 2008 40.71 41.10 39.79 39.85 435,330 -1.55(-3.74%)
Mar 18, 2008 40.77 41.49 40.77 41.40 417,469 +1.21(+3.01%)
Mar 17, 2008 39.65 40.53 39.60 40.19 633,162 -0.69(-1.69%)
Mar 14, 2008 41.95 42.02 40.57 40.88 763,019 -0.98(-2.34%)
Mar 13, 2008 41.36 42.01 40.99 41.86 595,176 +0.19(+0.46%)
Mar 12, 2008 41.51 42.03 41.51 41.67 500,247 +0.04(+0.10%)
Mar 11, 2008 41.38 41.63 40.77 41.63 649,582 +1.27(+3.14%)
Mar 10, 2008 40.71 41.01 40.22 40.36 554,388 -0.41(-1.01%)
Mar 07, 2008 40.81 41.33 40.59 40.77 314,243 -0.39(-0.94%)
Mar 06, 2008 41.74 41.77 41.13 41.16 323,532 -0.53(-1.28%)
Mar 05, 2008 41.60 41.92 41.28 41.69 551,920 +0.48(+1.18%)
Mar 04, 2008 41.08 41.29 40.71 41.20 511,100 -0.34(-0.81%)
Mar 03, 2008 41.62 41.67 41.22 41.54 416,338 -0.09(-0.21%)
Feb 29, 2008 42.16 42.16 41.48 41.63 839,973 -1.04(-2.44%)
Feb 28, 2008 42.64 42.88 42.42 42.67 334,216 -0.28(-0.64%)
Feb 27, 2008 42.45 43.21 42.42 42.95 489,811 +0.05(+0.11%)
Feb 26, 2008 42.30 43.06 42.06 42.90 584,169 +0.85(+2.03%)
Feb 25, 2008 41.68 42.12 41.35 42.04 563,356 +0.61(+1.46%)
Feb 22, 2008 41.43 41.49 40.76 41.44 564,327 +0.28(+0.69%)
Feb 21, 2008 41.21 41.57 40.94 41.16 447,783 +0.07(+0.18%)
Feb 20, 2008 40.53 41.26 40.46 41.08 1,473,114 -0.06(-0.15%)
Feb 19, 2008 41.30 41.58 41.00 41.14 584,403 +0.58(+1.44%)
Feb 18, 2008 40.27 40.65 40.19 40.56 0 +0.00(+0.00%)
Feb 15, 2008 40.27 40.65 40.19 40.56 366,671 -0.12(-0.30%)
Feb 14, 2008 41.27 41.27 40.67 40.68 1,438,169 -0.29(-0.70%)
Feb 13, 2008 40.54 41.11 40.52 40.97 1,021,116 +0.53(+1.32%)
Feb 12, 2008 40.05 40.81 40.05 40.44 1,203,828 +0.71(+1.79%)
Feb 11, 2008 39.32 39.73 39.03 39.73 787,655 +0.28(+0.70%)
Feb 08, 2008 39.24 39.72 39.12 39.45 723,881 -0.22(-0.56%)
Feb 07, 2008 39.51 39.91 39.29 39.67 981,834 -0.47(-1.18%)
Feb 06, 2008 40.14 40.69 39.94 40.14 1,616,023 +0.23(+0.57%)
Feb 05, 2008 40.87 40.89 39.88 39.92 1,242,940 -1.94(-4.63%)
Feb 04, 2008 42.22 42.27 41.85 41.85 880,220 -0.47(-1.11%)
Feb 01, 2008 42.16 42.42 41.80 42.33 821,206 +0.58(+1.38%)
Jan 31, 2008 40.65 42.11 40.33 41.75 3,168,115 +0.55(+1.34%)
Jan 30, 2008 41.09 42.19 40.93 41.20 723,430 -0.25(-0.59%)
Jan 29, 2008 41.39 41.48 40.95 41.44 581,687 +0.19(+0.46%)
Jan 28, 2008 40.68 41.25 40.17 41.25 1,230,632 +0.85(+2.11%)
Jan 25, 2008 41.82 41.93 40.27 40.40 1,534,244 -0.86(-2.08%)
Jan 24, 2008 40.48 41.33 40.48 41.26 1,714,917 +1.17(+2.92%)
Jan 23, 2008 38.15 40.35 37.78 40.09 5,046,884 -0.13(-0.32%)
Jan 22, 2008 37.66 40.39 36.78 40.22 2,290,063 -1.16(-2.80%)
Jan 21, 2008 41.84 42.33 41.16 41.38 0 +0.00(+0.00%)
Jan 18, 2008 41.84 42.33 41.16 41.38 1,225,818 -0.13(-0.31%)
Jan 17, 2008 42.48 42.72 41.28 41.51 3,185,260 -0.61(-1.46%)
Jan 16, 2008 42.81 43.16 42.01 42.12 1,422,672 -0.83(-1.93%)
Jan 15, 2008 43.52 43.83 42.94 42.95 1,190,041 -1.42(-3.21%)
Jan 14, 2008 44.72 44.72 44.17 44.37 877,442 +0.69(+1.59%)
Jan 11, 2008 43.83 44.14 43.49 43.68 2,473,277 -0.81(-1.82%)
Jan 10, 2008 43.93 44.71 43.93 44.48 1,428,100 +0.04(+0.08%)
Jan 09, 2008 44.19 44.56 43.98 44.45 810,819 +0.06(+0.14%)
Jan 08, 2008 45.04 45.38 44.36 44.38 718,442 -0.34(-0.76%)
Jan 07, 2008 44.82 45.01 44.49 44.72 986,399 -0.02(-0.04%)
Jan 04, 2008 45.56 45.56 44.56 44.74 876,638 -1.12(-2.43%)
Jan 03, 2008 45.90 45.91 45.58 45.86 801,859 +0.17(+0.36%)
Jan 02, 2008 46.31 46.31 45.55 45.69 883,496 -0.18(-0.39%)
Jan 01, 2008 46.23 46.42 45.69 45.87 868,771 +0.00(+0.00%)
Dec 31, 2007 46.23 46.42 45.69 45.87 868,771 -0.48(-1.04%)
Dec 28, 2007 46.33 46.43 46.15 46.35 597,209 +0.44(+0.96%)
Dec 27, 2007 46.05 46.09 45.75 45.91 647,065 +0.07(+0.15%)
Dec 26, 2007 45.66 45.94 45.24 45.85 331,391 +0.12(+0.27%)
Dec 24, 2007 45.79 45.79 45.46 45.72 315,785 -1.20(-2.56%)
Dec 21, 2007 46.81 46.94 46.64 46.92 629,939 +0.65(+1.40%)
Dec 20, 2007 46.35 46.35 45.95 46.27 493,903 +0.25(+0.55%)
Dec 19, 2007 46.32 46.41 45.77 46.02 367,672 -0.39(-0.83%)
Dec 18, 2007 46.61 46.75 45.82 46.41 418,056 +0.40(+0.87%)
Dec 17, 2007 46.26 46.50 45.89 46.01 719,487 -0.86(-1.84%)
Dec 14, 2007 47.12 47.48 46.87 46.88 1,155,323 -1.16(-2.41%)
Dec 13, 2007 48.26 48.27 47.57 48.03 476,003 -0.90(-1.83%)
Dec 12, 2007 49.60 49.60 48.57 48.93 784,063 +0.99(+2.06%)
Dec 11, 2007 49.43 49.43 47.79 47.94 547,784 -1.29(-2.62%)
Dec 10, 2007 48.70 49.35 48.70 49.23 282,991 +0.56(+1.15%)
Dec 07, 2007 49.05 49.05 48.60 48.67 253,544 -0.06(-0.13%)
Dec 06, 2007 48.22 48.78 48.08 48.73 293,275 +0.38(+0.79%)
Dec 05, 2007 48.67 48.67 48.15 48.35 295,404 +0.46(+0.96%)
Dec 04, 2007 47.82 48.02 47.77 47.89 496,929 -0.28(-0.59%)
Dec 03, 2007 49.17 49.17 48.11 48.18 276,132 -0.15(-0.32%)
Nov 30, 2007 48.30 48.94 48.16 48.33 407,535 +0.23(+0.48%)
Nov 29, 2007 47.88 48.36 47.69 48.10 770,378 -0.52(-1.07%)
Nov 28, 2007 47.34 48.69 47.34 48.62 410,390 +1.47(+3.12%)
Nov 27, 2007 47.07 47.16 46.58 47.15 408,336 +0.67(+1.45%)
Nov 26, 2007 47.18 47.61 46.45 46.47 505,257 -1.04(-2.18%)
Nov 23, 2007 47.05 47.54 47.04 47.51 275,822 +1.16(+2.51%)
Nov 21, 2007 46.31 46.80 46.08 46.34 655,710 -0.73(-1.55%)
Nov 20, 2007 46.35 47.37 46.35 47.07 632,482 +0.91(+1.97%)
Nov 19, 2007 46.99 47.05 46.08 46.16 554,132 -1.48(-3.11%)
Nov 16, 2007 47.32 47.78 47.14 47.65 492,288 +0.25(+0.52%)
Nov 15, 2007 47.54 47.82 46.94 47.40 663,998 -0.65(-1.35%)
Nov 14, 2007 48.80 48.81 47.97 48.05 302,409 -0.32(-0.66%)
Nov 13, 2007 48.02 48.40 47.73 48.37 303,225 +1.25(+2.65%)
Nov 12, 2007 47.82 47.82 47.01 47.12 386,409 -0.78(-1.63%)
Nov 09, 2007 48.83 48.83 47.82 47.90 845,044 -1.15(-2.34%)
Nov 08, 2007 49.05 49.17 48.42 49.05 575,676 +0.46(+0.95%)
Nov 07, 2007 48.43 49.32 48.43 48.59 427,626 -0.80(-1.61%)
Nov 06, 2007 48.97 49.41 48.97 49.38 295,944 +0.63(+1.30%)
Nov 05, 2007 48.54 48.86 48.39 48.75 757,419 -0.54(-1.09%)
Nov 02, 2007 49.09 49.44 48.74 49.29 747,053 +0.26(+0.52%)
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.