Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe ETF FTSE Vanguard (NY: VGK )

64.68 +0.16 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 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 (%)
Nov 29, 2013 41.06 41.08 40.86 40.88 3,742,593 +0.16(+0.39%)
Nov 27, 2013 40.76 40.86 40.65 40.73 3,029,622 +0.21(+0.51%)
Nov 26, 2013 40.51 40.61 40.44 40.52 2,588,222 +0.01(+0.02%)
Nov 25, 2013 40.59 40.60 40.46 40.51 4,141,106 -0.08(-0.19%)
Nov 22, 2013 40.46 40.61 40.41 40.59 2,487,780 +0.22(+0.55%)
Nov 21, 2013 40.24 40.38 40.14 40.37 5,824,710 +0.35(+0.87%)
Nov 20, 2013 40.45 40.53 39.94 40.02 4,921,251 -0.37(-0.92%)
Nov 19, 2013 40.42 40.51 40.28 40.39 4,727,854 -0.08(-0.20%)
Nov 18, 2013 40.76 40.77 40.44 40.47 3,765,720 +0.05(+0.13%)
Nov 15, 2013 40.31 40.42 40.26 40.42 3,463,636 +0.21(+0.53%)
Nov 14, 2013 40.01 40.26 39.97 40.21 5,378,177 +0.28(+0.70%)
Nov 12, 2013 40.00 40.09 39.84 39.93 5,741,216 -0.24(-0.59%)
Nov 11, 2013 40.10 40.19 40.07 40.16 4,982,472 +0.12(+0.30%)
Nov 08, 2013 39.69 40.04 39.67 40.04 8,531,249 +0.21(+0.54%)
Nov 07, 2013 40.31 40.34 39.79 39.83 9,283,049 -0.64(-1.58%)
Nov 06, 2013 40.49 40.60 40.38 40.47 5,065,634 +0.38(+0.95%)
Nov 05, 2013 40.01 40.16 39.85 40.09 9,095,754 -0.37(-0.92%)
Nov 04, 2013 40.33 40.46 40.25 40.46 7,008,456 +0.24(+0.60%)
Nov 01, 2013 40.22 40.28 39.97 40.21 7,815,216 -0.26(-0.63%)
Oct 31, 2013 40.59 40.66 40.38 40.47 6,175,259 -0.21(-0.53%)
Oct 30, 2013 40.90 40.91 40.50 40.68 9,937,144 -0.16(-0.38%)
Oct 29, 2013 40.86 40.89 40.75 40.84 6,464,078 +0.07(+0.17%)
Oct 28, 2013 40.73 40.86 40.65 40.77 7,003,245 -0.19(-0.47%)
Oct 25, 2013 40.90 40.96 40.79 40.96 7,013,755 +0.01(+0.02%)
Oct 24, 2013 40.88 40.96 40.78 40.96 4,362,160 +0.26(+0.65%)
Oct 23, 2013 40.64 40.69 40.54 40.69 4,202,665 -0.19(-0.45%)
Oct 22, 2013 40.68 40.97 40.65 40.88 6,267,359 +0.45(+1.11%)
Oct 21, 2013 40.29 40.43 40.26 40.43 3,666,669 +0.11(+0.27%)
Oct 18, 2013 40.20 40.34 40.12 40.32 5,890,103 +0.25(+0.63%)
Oct 17, 2013 39.75 40.10 39.72 40.07 8,923,451 +0.65(+1.65%)
Oct 16, 2013 39.33 39.47 39.29 39.42 6,508,349 +0.27(+0.69%)
Oct 15, 2013 39.23 39.28 39.15 39.15 5,343,118 -0.14(-0.36%)
Oct 14, 2013 39.07 39.34 39.05 39.29 6,382,777 +0.10(+0.25%)
Oct 11, 2013 39.02 39.20 38.99 39.19 4,112,706 +0.22(+0.57%)
Oct 10, 2013 38.64 39.03 38.61 38.97 5,185,864 +0.80(+2.10%)
Oct 09, 2013 38.22 38.30 38.00 38.17 11,816,767 -0.12(-0.32%)
Oct 08, 2013 38.67 38.70 38.28 38.29 4,076,631 -0.41(-1.05%)
Oct 07, 2013 38.59 38.85 38.55 38.70 5,319,069 -0.19(-0.48%)
Oct 04, 2013 38.85 39.01 38.83 38.88 7,095,902 -0.02(-0.06%)
Oct 03, 2013 39.07 39.08 38.85 38.90 4,328,447 -0.21(-0.53%)
Oct 02, 2013 39.05 39.14 38.85 39.11 8,063,822 +0.01(+0.02%)
Oct 01, 2013 38.97 39.18 38.86 39.10 6,435,961 +0.03(+0.07%)
Sep 27, 2013 39.04 39.15 38.97 39.07 3,284,347 -0.01(-0.02%)
Sep 26, 2013 39.00 39.18 38.95 39.08 1,929,653 -0.01(-0.04%)
Sep 25, 2013 38.99 39.17 38.95 39.10 5,789,163 +0.11(+0.27%)
Sep 24, 2013 39.03 39.17 38.91 38.99 5,825,758 -0.11(-0.27%)
Sep 23, 2013 39.19 39.21 38.90 39.10 6,276,427 -0.05(-0.14%)
Sep 20, 2013 39.35 39.35 39.15 39.15 9,298,808 -0.26(-0.65%)
Sep 19, 2013 39.63 39.63 39.33 39.41 7,459,552 -0.19(-0.48%)
Sep 18, 2013 38.62 39.63 38.47 39.60 8,030,536 +0.97(+2.52%)
Sep 17, 2013 38.55 38.62 38.48 38.62 2,578,394 +0.02(+0.06%)
Sep 16, 2013 38.78 38.78 38.55 38.60 4,672,206 +0.28(+0.74%)
Sep 13, 2013 38.18 38.33 38.04 38.32 12,846,859 +0.18(+0.47%)
Sep 12, 2013 38.16 38.31 38.11 38.14 6,992,254 -0.17(-0.44%)
Sep 11, 2013 38.06 38.32 38.04 38.31 3,948,381 +0.27(+0.71%)
Sep 10, 2013 37.94 38.07 37.89 38.04 7,178,434 +0.47(+1.25%)
Sep 09, 2013 37.32 37.63 37.32 37.57 4,177,047 +0.38(+1.01%)
Sep 06, 2013 37.19 37.28 36.91 37.20 5,690,904 +0.24(+0.65%)
Sep 05, 2013 36.88 37.02 36.82 36.96 2,948,662 -0.02(-0.06%)
Sep 04, 2013 36.56 37.03 36.52 36.98 3,850,829 +0.21(+0.56%)
Sep 03, 2013 36.91 36.93 36.58 36.77 5,480,616 +0.53(+1.45%)
Aug 30, 2013 36.49 36.49 36.20 36.25 4,561,895 -0.38(-1.03%)
Aug 29, 2013 36.54 36.76 36.52 36.62 4,967,785 -0.11(-0.29%)
Aug 28, 2013 36.52 36.80 36.49 36.73 3,600,333 -0.04(-0.12%)
Aug 27, 2013 37.00 37.15 36.77 36.77 5,352,273 -0.80(-2.14%)
Aug 26, 2013 37.62 37.68 37.52 37.57 4,344,485 -0.18(-0.49%)
Aug 23, 2013 37.64 37.77 37.54 37.76 3,106,827 +0.19(+0.51%)
Aug 22, 2013 37.40 37.57 37.39 37.57 5,449,163 +0.47(+1.26%)
Aug 21, 2013 37.28 37.42 36.98 37.10 5,588,137 -0.38(-1.02%)
Aug 20, 2013 37.38 37.58 37.31 37.48 4,094,307 +0.11(+0.30%)
Aug 19, 2013 37.60 37.62 37.37 37.37 4,233,472 -0.33(-0.89%)
Aug 16, 2013 37.67 37.76 37.59 37.70 4,789,978 +0.10(+0.26%)
Aug 15, 2013 37.30 37.62 37.05 37.60 5,512,364 -0.19(-0.51%)
Aug 14, 2013 37.79 37.87 37.75 37.79 5,207,899 +0.05(+0.13%)
Aug 13, 2013 37.59 37.80 37.42 37.74 5,242,724 +0.23(+0.62%)
Aug 12, 2013 37.45 37.59 37.45 37.51 4,383,365 -0.19(-0.51%)
Aug 09, 2013 37.64 37.78 37.59 37.70 4,939,161 +0.09(+0.25%)
Aug 08, 2013 37.51 37.71 37.44 37.61 6,628,527 +0.40(+1.07%)
Aug 07, 2013 37.18 37.29 37.14 37.21 3,984,119 +0.06(+0.15%)
Aug 06, 2013 37.37 37.40 37.05 37.15 3,086,487 -0.11(-0.30%)
Aug 05, 2013 37.19 37.27 37.08 37.27 4,664,643 -0.06(-0.16%)
Aug 02, 2013 37.10 37.35 37.08 37.32 4,721,738 +0.18(+0.48%)
Aug 01, 2013 37.05 37.20 36.95 37.15 7,617,973 +0.36(+0.98%)
Jul 31, 2013 36.55 37.05 36.55 36.78 9,396,615 +0.23(+0.62%)
Jul 30, 2013 36.75 36.76 36.45 36.56 3,087,390 -0.11(-0.31%)
Jul 29, 2013 36.61 36.70 36.50 36.67 4,264,952 -0.13(-0.35%)
Jul 26, 2013 36.64 36.83 36.49 36.80 8,798,288 -0.13(-0.37%)
Jul 25, 2013 36.47 36.94 36.47 36.93 6,614,115 +0.23(+0.62%)
Jul 24, 2013 36.85 36.86 36.54 36.71 3,715,228 +0.09(+0.25%)
Jul 23, 2013 36.64 36.70 36.50 36.61 3,634,277 +0.06(+0.16%)
Jul 22, 2013 36.47 36.61 36.44 36.56 3,348,753 +0.18(+0.49%)
Jul 19, 2013 36.20 36.41 36.14 36.38 1,781,728 +0.13(+0.35%)
Jul 18, 2013 36.10 36.29 36.07 36.25 1,760,769 +0.27(+0.75%)
Jul 17, 2013 36.16 36.16 35.87 35.98 1,448,328 +0.06(+0.18%)
Jul 16, 2013 35.85 35.93 35.76 35.92 1,344,640 +0.02(+0.06%)
Jul 15, 2013 35.84 35.92 35.74 35.90 1,585,849 +0.21(+0.60%)
Jul 12, 2013 35.71 35.76 35.58 35.68 2,133,539 -0.33(-0.91%)
Jul 11, 2013 35.72 36.04 35.53 36.01 3,153,399 +0.94(+2.67%)
Jul 10, 2013 34.78 35.28 34.75 35.07 3,024,802 +0.24(+0.69%)
Jul 09, 2013 34.87 34.83 34.74 34.83 3,157,166 +0.07(+0.20%)
Jul 08, 2013 34.70 34.82 34.57 34.76 3,182,427 +0.40(+1.16%)
Jul 05, 2013 34.38 34.47 34.11 34.36 2,426,203 +0.09(+0.25%)
Jul 03, 2013 33.99 34.34 33.94 34.28 1,876,672 +0.04(+0.10%)
Jul 02, 2013 34.37 34.55 34.13 34.24 2,798,499 -0.35(-1.03%)
Jul 01, 2013 34.60 34.74 34.52 34.60 3,830,635 +0.42(+1.23%)
Jun 28, 2013 34.28 34.40 34.11 34.18 3,205,899 -0.23(-0.66%)
Jun 27, 2013 34.33 34.57 34.30 34.41 2,921,366 +0.24(+0.71%)
Jun 26, 2013 34.20 34.26 34.04 34.16 2,262,069 +0.24(+0.71%)
Jun 25, 2013 33.83 33.99 33.57 33.92 4,056,840 +0.37(+1.10%)
Jun 24, 2013 33.38 33.75 33.29 33.55 4,625,247 -0.53(-1.54%)
Jun 21, 2013 34.46 34.50 33.80 34.08 3,205,928 -0.30(-0.87%)
Jun 20, 2013 34.84 34.85 34.34 34.38 7,036,008 -1.12(-3.16%)
Jun 19, 2013 36.13 36.27 35.50 35.50 2,930,697 -0.76(-2.09%)
Jun 18, 2013 36.13 36.28 36.11 36.26 1,248,604 +0.17(+0.48%)
Jun 17, 2013 36.21 36.28 35.85 36.08 2,299,201 +0.38(+1.07%)
Jun 14, 2013 35.72 35.96 35.57 35.70 3,683,180 -0.30(-0.83%)
Jun 13, 2013 35.55 36.02 35.48 36.00 1,885,729 +0.42(+1.17%)
Jun 12, 2013 35.95 35.99 35.53 35.58 2,138,007 -0.01(-0.02%)
Jun 11, 2013 35.48 35.74 35.37 35.59 3,794,937 -0.38(-1.06%)
Jun 10, 2013 35.96 36.03 35.80 35.97 2,532,489 -0.01(-0.04%)
Jun 07, 2013 35.72 36.06 35.58 35.99 2,584,165 +0.26(+0.72%)
Jun 06, 2013 35.56 35.73 35.35 35.73 4,540,685 +0.29(+0.83%)
Jun 05, 2013 35.79 35.81 35.44 35.44 2,546,435 -0.52(-1.43%)
Jun 04, 2013 36.08 36.18 35.79 35.95 2,267,125 -0.17(-0.48%)
Jun 03, 2013 35.89 36.13 35.71 36.13 3,042,757 +0.36(+1.00%)
May 31, 2013 36.10 36.18 35.76 35.77 3,684,111 -0.71(-1.94%)
May 30, 2013 36.29 36.57 36.29 36.47 1,974,541 +0.30(+0.83%)
May 29, 2013 36.18 36.25 36.02 36.18 1,732,305 -0.24(-0.67%)
May 28, 2013 36.73 36.76 36.33 36.42 2,042,798 +0.21(+0.58%)
May 24, 2013 36.06 36.23 35.94 36.21 2,107,140 -0.03(-0.10%)
May 23, 2013 36.00 36.31 35.89 36.24 3,290,308 -0.19(-0.53%)
May 22, 2013 36.77 37.13 36.31 36.44 2,943,526 -0.34(-0.93%)
May 21, 2013 36.52 36.87 36.44 36.78 2,136,134 +0.10(+0.28%)
May 20, 2013 36.47 36.75 36.44 36.68 2,373,113 +0.11(+0.30%)
May 17, 2013 36.32 36.57 36.26 36.57 1,854,957 +0.26(+0.73%)
May 16, 2013 36.39 36.57 36.24 36.30 4,530,100 -0.16(-0.44%)
May 15, 2013 36.23 36.49 36.21 36.46 2,416,837 +0.22(+0.60%)
May 13, 2013 36.29 36.31 36.15 36.24 1,433,357 -0.19(-0.53%)
May 10, 2013 36.34 36.45 36.15 36.44 1,288,772 +0.15(+0.40%)
May 09, 2013 36.51 36.56 36.17 36.29 1,967,268 -0.40(-1.08%)
May 08, 2013 36.51 36.74 36.51 36.69 2,717,808 +0.47(+1.29%)
May 07, 2013 36.31 36.36 36.10 36.22 3,038,287 +0.11(+0.31%)
May 06, 2013 36.08 36.14 35.93 36.11 2,187,346 -0.04(-0.12%)
May 03, 2013 36.04 36.20 35.72 36.15 2,261,214 +0.44(+1.23%)
May 02, 2013 35.45 35.73 35.40 35.72 2,387,840 +0.18(+0.51%)
May 01, 2013 35.76 35.89 35.48 35.53 1,688,686 -0.23(-0.64%)
Apr 30, 2013 35.67 35.77 35.58 35.76 1,863,520 +0.01(+0.04%)
Apr 29, 2013 35.44 35.79 35.43 35.75 1,945,100 +0.53(+1.50%)
Apr 26, 2013 35.12 35.26 35.12 35.22 1,259,104 +0.10(+0.30%)
Apr 25, 2013 35.14 35.28 35.08 35.12 1,759,756 +0.10(+0.28%)
Apr 24, 2013 34.77 35.02 34.77 35.02 2,094,774 +0.35(+1.00%)
Apr 23, 2013 34.44 34.67 34.44 34.67 4,278,356 +0.61(+1.78%)
Apr 22, 2013 33.99 34.12 33.72 34.07 4,124,981 +0.17(+0.49%)
Apr 19, 2013 33.90 34.02 33.80 33.90 1,612,221 +0.24(+0.70%)
Apr 18, 2013 33.81 33.82 33.50 33.66 2,775,475 +0.01(+0.02%)
Apr 17, 2013 34.12 34.12 33.49 33.65 3,872,784 -1.02(-2.93%)
Apr 16, 2013 34.64 34.70 34.38 34.67 2,114,046 +0.55(+1.61%)
Apr 15, 2013 34.55 34.60 34.12 34.12 4,065,499 -0.80(-2.29%)
Apr 12, 2013 34.82 34.93 34.66 34.92 1,749,331 -0.10(-0.30%)
Apr 11, 2013 35.03 35.23 34.94 35.03 3,104,048 +0.20(+0.56%)
Apr 10, 2013 34.59 34.88 34.57 34.83 2,867,241 +0.58(+1.69%)
Apr 09, 2013 34.14 34.37 33.99 34.25 4,415,430 +0.16(+0.47%)
Apr 08, 2013 33.95 34.09 33.91 34.09 1,846,182 +0.07(+0.20%)
Apr 05, 2013 33.70 34.04 33.65 34.02 2,642,929 -0.21(-0.61%)
Apr 04, 2013 34.02 34.28 33.94 34.23 2,403,616 -0.02(-0.06%)
Apr 03, 2013 34.56 34.64 34.25 34.25 2,714,475 -0.20(-0.59%)
Apr 02, 2013 34.43 34.66 34.40 34.46 2,278,570 +0.44(+1.29%)
Apr 01, 2013 34.15 34.27 33.95 34.02 2,637,117 -0.19(-0.57%)
Mar 28, 2013 34.13 34.32 34.07 34.21 4,941,833 +0.31(+0.92%)
Mar 27, 2013 33.72 33.96 33.63 33.90 3,448,468 -0.39(-1.14%)
Mar 26, 2013 34.20 34.35 34.09 34.29 2,932,322 +0.17(+0.49%)
Mar 25, 2013 34.64 34.71 34.00 34.12 10,376,177 -0.56(-1.61%)
Mar 22, 2013 34.55 34.77 34.52 34.68 4,783,508 +0.36(+1.05%)
Mar 21, 2013 34.36 34.57 34.25 34.32 5,294,693 -0.46(-1.32%)
Mar 20, 2013 34.83 34.88 34.68 34.77 3,145,243 +0.28(+0.82%)
Mar 19, 2013 34.79 34.86 34.26 34.49 10,065,896 -0.15(-0.44%)
Mar 18, 2013 34.63 34.98 34.58 34.64 5,960,764 -0.51(-1.46%)
Mar 15, 2013 35.21 35.27 35.07 35.16 1,808,355 -0.03(-0.10%)
Mar 14, 2013 34.86 35.20 34.84 35.19 3,907,735 +0.51(+1.46%)
Mar 13, 2013 34.69 34.80 34.50 34.68 1,836,476 -0.12(-0.34%)
Mar 12, 2013 34.95 35.02 34.74 34.80 2,686,439 -0.10(-0.30%)
Mar 11, 2013 34.68 34.92 34.65 34.91 2,398,591 +0.12(+0.34%)
Mar 08, 2013 34.82 34.84 34.57 34.79 3,480,197 -0.02(-0.06%)
Mar 07, 2013 34.73 34.84 34.72 34.81 2,057,347 +0.27(+0.78%)
Mar 06, 2013 34.74 34.74 34.43 34.54 2,442,305 -0.07(-0.20%)
Mar 05, 2013 34.58 34.69 34.55 34.61 4,071,897 +0.40(+1.17%)
Mar 04, 2013 33.89 34.21 33.83 34.21 3,878,277 +0.20(+0.59%)
Mar 01, 2013 33.78 34.08 33.63 34.01 2,122,912 -0.09(-0.26%)
Feb 28, 2013 34.22 34.40 34.10 34.10 3,142,367 -0.18(-0.53%)
Feb 27, 2013 33.73 34.33 33.73 34.28 3,252,231 +0.51(+1.50%)
Feb 26, 2013 33.84 33.99 33.55 33.77 5,912,389 -0.77(-2.23%)
Feb 22, 2013 34.30 34.55 34.17 34.54 2,021,248 +0.51(+1.49%)
Feb 21, 2013 34.10 34.14 33.89 34.03 3,523,412 -0.53(-1.52%)
Feb 20, 2013 35.05 35.07 34.56 34.56 4,901,067 -0.48(-1.36%)
Feb 19, 2013 34.91 35.04 34.88 35.04 2,139,850 +0.42(+1.22%)
Feb 15, 2013 34.78 34.83 34.50 34.62 1,762,633 -0.10(-0.30%)
Feb 14, 2013 34.62 34.76 34.56 34.72 1,491,880 -0.29(-0.83%)
Feb 13, 2013 35.06 35.18 34.91 35.01 1,229,538 +0.17(+0.50%)
Feb 12, 2013 34.65 34.93 34.60 34.84 1,606,970 +0.34(+0.98%)
Feb 11, 2013 34.64 34.64 34.40 34.50 4,002,212 -0.20(-0.58%)
Feb 08, 2013 34.62 34.76 34.59 34.70 3,851,596 +0.26(+0.76%)
Feb 07, 2013 34.74 34.78 34.26 34.44 3,920,697 -0.39(-1.11%)
Feb 06, 2013 34.64 34.84 34.61 34.82 2,645,297 +0.14(+0.40%)
Feb 04, 2013 35.06 35.14 34.62 34.68 4,262,263 -0.98(-2.74%)
Feb 01, 2013 35.59 35.75 35.48 35.66 3,994,602 +0.37(+1.04%)
Jan 31, 2013 35.36 35.50 35.23 35.29 1,801,073 -0.18(-0.51%)
Jan 30, 2013 35.45 35.57 35.40 35.47 1,650,333 -0.01(-0.04%)
Jan 29, 2013 35.29 35.51 35.27 35.49 2,252,199 +0.20(+0.57%)
Jan 28, 2013 35.37 35.38 35.23 35.29 2,598,569 -0.14(-0.39%)
Jan 25, 2013 35.29 35.43 35.18 35.43 2,611,180 +0.47(+1.35%)
Jan 24, 2013 34.82 35.00 34.79 34.95 3,115,278 +0.20(+0.58%)
Jan 23, 2013 34.69 34.78 34.59 34.75 3,666,103 +0.01(+0.04%)
Jan 22, 2013 34.64 34.74 34.53 34.74 2,432,927 +0.08(+0.22%)
Jan 18, 2013 34.70 34.73 34.49 34.66 2,784,288 -0.08(-0.22%)
Jan 17, 2013 34.70 34.84 34.64 34.74 2,571,731 +0.37(+1.07%)
Jan 16, 2013 34.31 34.48 34.29 34.37 2,285,181 -0.16(-0.46%)
Jan 15, 2013 34.37 34.59 34.34 34.53 3,710,082 -0.12(-0.36%)
Jan 14, 2013 34.59 34.66 34.48 34.66 1,768,257 -0.03(-0.08%)
Jan 11, 2013 34.65 34.71 34.48 34.68 1,513,768 +0.15(+0.42%)
Jan 10, 2013 34.40 34.55 34.27 34.54 4,457,124 +0.55(+1.61%)
Jan 09, 2013 33.91 34.05 33.90 33.99 2,600,649 +0.10(+0.31%)
Jan 08, 2013 33.95 34.00 33.79 33.89 2,227,405 -0.11(-0.33%)
Jan 07, 2013 33.89 34.05 33.83 34.00 4,075,566 -0.14(-0.41%)
Jan 04, 2013 33.85 34.19 33.83 34.14 3,039,400 +0.28(+0.84%)
Jan 03, 2013 33.95 34.06 33.82 33.85 3,874,449 -0.40(-1.17%)
Jan 02, 2013 34.25 34.26 34.00 34.26 5,620,028 +0.41(+1.21%)
Dec 31, 2012 33.43 33.87 33.35 33.85 3,643,220 +0.65(+1.96%)
Dec 28, 2012 33.38 33.46 33.19 33.19 5,247,790 -0.44(-1.32%)
Dec 27, 2012 33.79 33.79 33.45 33.64 4,131,019 +0.12(+0.37%)
Dec 26, 2012 33.65 33.68 33.39 33.51 1,373,781 +0.03(+0.10%)
Dec 24, 2012 33.67 33.68 33.47 33.48 2,223,629 -0.09(-0.27%)
Dec 21, 2012 33.43 33.60 33.39 33.57 2,375,942 -0.30(-0.90%)
Dec 20, 2012 33.83 33.87 33.68 33.87 3,119,308 +0.15(+0.43%)
Dec 19, 2012 33.91 33.95 33.69 33.73 3,435,284 +0.05(+0.14%)
Dec 18, 2012 33.37 33.69 33.37 33.68 5,688,312 +0.34(+1.03%)
Dec 17, 2012 33.14 33.34 33.13 33.34 3,690,404 +0.12(+0.35%)
Dec 14, 2012 33.07 33.32 33.03 33.22 1,649,678 +0.20(+0.60%)
Dec 13, 2012 33.09 33.19 32.96 33.02 1,951,586 -0.11(-0.33%)
Dec 12, 2012 33.12 33.34 33.05 33.13 2,564,175 +0.14(+0.42%)
Dec 11, 2012 32.91 33.04 32.91 32.99 2,259,831 +0.23(+0.71%)
Dec 10, 2012 32.63 32.78 32.61 32.76 2,852,575 +0.09(+0.27%)
Dec 07, 2012 32.66 32.71 32.51 32.67 3,591,370 -0.12(-0.38%)
Dec 06, 2012 32.87 32.87 32.65 32.79 1,558,700 -0.02(-0.06%)
Dec 05, 2012 32.72 32.94 32.61 32.81 5,689,096 +0.08(+0.23%)
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.