Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

70.08 +0.08 (+0.11%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.38 20.67 20.20 20.67 847,787 +0.18(+0.86%)
Nov 26, 2008 19.76 20.63 19.61 20.49 1,237,278 +0.22(+1.11%)
Nov 25, 2008 20.54 20.74 19.80 20.26 1,583,261 +0.35(+1.77%)
Nov 24, 2008 18.99 20.24 18.92 19.91 1,282,809 +1.42(+7.69%)
Nov 21, 2008 18.40 18.53 17.40 18.49 2,119,672 +0.96(+5.49%)
Nov 20, 2008 18.45 18.95 17.39 17.53 1,483,203 -1.10(-5.91%)
Nov 19, 2008 19.78 19.95 18.61 18.63 875,785 -1.34(-6.72%)
Nov 18, 2008 19.62 20.31 19.47 19.97 785,761 +0.04(+0.19%)
Nov 17, 2008 20.21 20.52 19.72 19.93 920,890 -0.41(-2.02%)
Nov 14, 2008 20.53 21.13 20.13 20.34 1,307,176 -1.20(-5.56%)
Nov 13, 2008 20.08 21.57 19.26 21.54 1,365,511 +1.64(+8.25%)
Nov 12, 2008 20.52 20.63 19.82 19.90 792,694 -1.19(-5.65%)
Nov 11, 2008 21.23 21.43 20.67 21.09 892,679 -0.55(-2.52%)
Nov 10, 2008 22.49 22.56 21.34 21.64 1,521,251 -0.57(-2.58%)
Nov 07, 2008 21.70 22.27 21.64 22.21 1,019,615 +1.22(+5.84%)
Nov 06, 2008 22.18 22.45 20.79 20.99 1,029,702 -1.41(-6.31%)
Nov 05, 2008 23.11 23.70 22.34 22.40 867,349 -1.53(-6.41%)
Nov 04, 2008 23.02 23.93 22.90 23.93 723,445 +1.78(+8.01%)
Nov 03, 2008 22.06 22.33 21.95 22.16 828,848 -0.16(-0.70%)
Oct 31, 2008 21.65 22.57 21.42 22.31 807,886 +0.34(+1.53%)
Oct 30, 2008 22.31 22.46 21.37 21.98 1,045,921 +0.47(+2.16%)
Oct 29, 2008 20.94 22.11 20.82 21.51 2,017,871 +0.61(+2.92%)
Oct 28, 2008 19.82 21.02 19.02 20.90 2,210,990 +2.24(+11.98%)
Oct 27, 2008 18.83 19.54 18.67 18.67 1,508,004 -0.98(-5.01%)
Oct 24, 2008 18.78 20.09 18.78 19.65 1,773,885 -1.23(-5.89%)
Oct 23, 2008 20.57 21.21 19.92 20.88 1,703,392 +0.26(+1.27%)
Oct 22, 2008 21.47 21.50 20.02 20.62 1,512,772 -1.56(-7.04%)
Oct 21, 2008 22.80 23.05 22.05 22.18 771,197 -1.46(-6.18%)
Oct 20, 2008 22.74 23.65 22.70 23.64 1,411,865 +1.12(+4.99%)
Oct 17, 2008 21.81 23.49 21.79 22.52 1,075,386 -0.41(-1.80%)
Oct 16, 2008 22.23 22.95 21.17 22.93 1,443,805 +1.13(+5.18%)
Oct 15, 2008 23.75 23.91 21.79 21.80 1,646,876 -2.77(-11.26%)
Oct 14, 2008 25.40 25.52 23.98 24.56 2,060,657 -0.22(-0.91%)
Oct 13, 2008 22.91 24.79 22.91 24.79 1,386,533 +3.08(+14.19%)
Oct 10, 2008 21.06 22.55 20.39 21.71 1,740,876 -0.50(-2.26%)
Oct 09, 2008 24.37 24.48 22.05 22.21 1,621,634 -1.54(-6.49%)
Oct 08, 2008 24.22 24.91 23.51 23.75 1,736,293 -0.58(-2.40%)
Oct 07, 2008 26.10 26.29 24.32 24.33 1,486,918 -1.25(-4.87%)
Oct 06, 2008 26.17 26.22 24.65 25.58 2,290,155 -1.50(-5.55%)
Oct 03, 2008 27.33 28.28 27.07 27.08 1,987,003 -0.07(-0.28%)
Oct 02, 2008 27.94 28.00 27.07 27.16 664,451 -1.22(-4.32%)
Oct 01, 2008 28.23 28.65 27.81 28.38 581,263 -0.16(-0.56%)
Sep 30, 2008 27.99 28.59 27.93 28.54 701,626 +1.20(+4.38%)
Sep 29, 2008 28.96 28.97 26.76 27.35 1,264,513 -3.22(-10.55%)
Sep 26, 2008 30.35 30.58 30.10 30.57 0 -0.40(-1.28%)
Sep 25, 2008 30.69 31.07 30.55 30.97 1,005,612 +0.85(+2.81%)
Sep 24, 2008 30.70 30.70 30.04 30.12 509,098 -0.09(-0.28%)
Sep 23, 2008 30.80 31.02 30.09 30.21 1,132,546 -0.86(-2.77%)
Sep 22, 2008 31.49 31.58 30.78 31.07 1,375,199 -0.51(-1.61%)
Sep 19, 2008 27.65 31.71 27.65 31.58 0 +2.03(+6.88%)
Sep 18, 2008 27.94 29.71 27.94 29.54 983,414 +1.23(+4.34%)
Sep 17, 2008 28.92 29.08 28.01 28.32 1,340,469 -0.95(-3.26%)
Sep 16, 2008 29.27 29.45 28.54 29.27 1,168,917 -0.40(-1.34%)
Sep 15, 2008 29.50 30.02 29.43 29.67 1,130,416 -1.28(-4.15%)
Sep 12, 2008 30.27 30.98 30.23 30.95 486,076 +0.68(+2.24%)
Sep 11, 2008 30.23 30.28 29.50 30.27 938,434 -0.04(-0.12%)
Sep 10, 2008 30.23 30.57 30.19 30.31 791,567 +0.17(+0.55%)
Sep 09, 2008 30.94 30.98 30.14 30.14 654,128 -0.81(-2.63%)
Sep 08, 2008 31.06 31.50 30.60 30.96 631,472 +0.46(+1.51%)
Sep 05, 2008 30.54 30.65 30.09 30.50 0 -0.20(-0.66%)
Sep 04, 2008 31.82 31.85 30.68 30.70 985,011 -1.49(-4.62%)
Sep 03, 2008 32.00 32.31 31.97 32.19 777,988 -0.22(-0.68%)
Sep 02, 2008 32.79 32.80 32.19 32.40 777,829 -0.36(-1.11%)
Aug 29, 2008 33.04 33.11 32.75 32.77 329,205 -0.13(-0.41%)
Aug 28, 2008 32.66 32.99 32.66 32.90 222,962 +0.47(+1.45%)
Aug 27, 2008 32.03 32.52 32.03 32.43 270,647 +0.27(+0.85%)
Aug 26, 2008 32.03 32.30 31.88 32.16 377,316 +0.13(+0.40%)
Aug 25, 2008 32.39 32.51 31.97 32.03 713,228 -0.56(-1.71%)
Aug 22, 2008 32.33 32.64 32.33 32.59 324,642 +0.25(+0.79%)
Aug 21, 2008 32.08 32.39 32.08 32.33 362,059 +0.19(+0.59%)
Aug 20, 2008 31.92 32.16 31.85 32.14 231,793 +0.07(+0.22%)
Aug 19, 2008 32.09 32.13 31.84 32.07 477,007 -0.34(-1.04%)
Aug 18, 2008 32.78 32.93 32.28 32.41 550,613 -0.25(-0.77%)
Aug 15, 2008 32.72 32.82 32.53 32.66 0 -0.17(-0.52%)
Aug 14, 2008 32.70 33.07 32.69 32.83 519,066 -0.19(-0.58%)
Aug 13, 2008 33.15 33.19 32.72 33.03 385,741 -0.58(-1.73%)
Aug 12, 2008 33.78 33.79 33.51 33.61 178,792 -0.26(-0.76%)
Aug 11, 2008 33.68 34.07 33.68 33.86 317,330 -0.03(-0.09%)
Aug 08, 2008 33.59 33.99 33.21 33.90 408,179 +0.04(+0.11%)
Aug 07, 2008 34.39 34.39 33.78 33.86 357,227 -0.63(-1.83%)
Aug 06, 2008 34.39 34.55 34.09 34.49 1,284,400 +0.03(+0.09%)
Aug 05, 2008 34.04 34.50 33.97 34.46 472,473 +0.89(+2.64%)
Aug 04, 2008 33.68 33.75 33.48 33.57 488,596 -0.06(-0.18%)
Aug 01, 2008 34.34 34.34 33.57 33.63 305,743 -0.45(-1.32%)
Jul 31, 2008 34.31 34.39 34.03 34.08 353,987 -0.32(-0.92%)
Jul 30, 2008 34.23 34.40 34.06 34.39 738,513 +0.33(+0.96%)
Jul 29, 2008 34.07 34.08 33.66 34.07 303,278 +0.32(+0.93%)
Jul 28, 2008 34.18 34.28 33.69 33.75 221,335 -0.47(-1.36%)
Jul 25, 2008 34.02 34.35 33.96 34.22 308,512 +0.23(+0.67%)
Jul 24, 2008 34.88 34.88 33.92 33.99 298,651 -0.78(-2.25%)
Jul 23, 2008 34.73 34.97 34.65 34.77 324,882 +0.10(+0.29%)
Jul 22, 2008 33.93 34.69 33.93 34.67 714,083 +0.01(+0.03%)
Jul 21, 2008 34.76 34.77 34.49 34.66 518,683 +0.20(+0.59%)
Jul 18, 2008 34.23 34.46 34.06 34.46 396,954 +0.31(+0.91%)
Jul 17, 2008 34.04 34.22 33.74 34.15 692,692 +0.79(+2.37%)
Jul 16, 2008 32.60 33.36 32.51 33.36 469,622 +0.48(+1.46%)
Jul 15, 2008 32.93 33.27 32.58 32.88 794,697 -0.37(-1.11%)
Jul 14, 2008 34.39 34.39 33.24 33.24 489,114 -0.17(-0.50%)
Jul 11, 2008 33.63 33.77 33.16 33.41 548,631 -0.68(-2.01%)
Jul 10, 2008 33.92 34.15 33.79 34.09 500,974 +0.12(+0.36%)
Jul 09, 2008 33.56 34.59 33.56 33.97 381,015 -0.34(-0.98%)
Jul 08, 2008 34.07 34.34 33.68 34.31 492,308 +0.34(+0.99%)
Jul 07, 2008 33.96 34.33 33.77 33.97 710,513 -0.58(-1.67%)
Jul 04, 2008 34.49 34.55 34.07 34.55 371,176 +0.00(+0.00%)
Jul 03, 2008 34.49 34.55 34.07 34.55 371,176 +0.42(+1.24%)
Jul 02, 2008 34.80 34.90 34.08 34.13 760,287 -0.46(-1.33%)
Jul 01, 2008 34.50 34.73 34.10 34.59 1,325,844 -0.50(-1.43%)
Jun 30, 2008 35.33 35.33 35.09 35.09 340,663 +0.26(+0.75%)
Jun 27, 2008 34.80 35.14 34.76 34.83 595,561 +0.06(+0.18%)
Jun 26, 2008 35.50 35.50 34.70 34.76 358,865 -0.87(-2.43%)
Jun 25, 2008 35.57 35.94 35.49 35.63 576,723 +0.41(+1.17%)
Jun 24, 2008 35.16 35.43 34.94 35.22 393,441 -0.13(-0.38%)
Jun 23, 2008 35.53 35.53 35.23 35.35 543,762 -0.15(-0.42%)
Jun 20, 2008 35.80 35.80 35.35 35.50 448,043 -0.65(-1.80%)
Jun 19, 2008 35.96 36.21 35.89 36.15 402,925 -0.05(-0.15%)
Jun 18, 2008 36.28 36.28 35.98 36.21 280,933 -0.38(-1.04%)
Jun 17, 2008 36.98 37.03 36.53 36.59 385,328 +0.10(+0.26%)
Jun 16, 2008 36.15 36.57 36.15 36.49 441,966 +0.18(+0.50%)
Jun 13, 2008 36.06 36.31 35.89 36.31 395,062 +0.30(+0.85%)
Jun 12, 2008 36.07 36.23 35.88 36.00 427,843 -0.07(-0.19%)
Jun 11, 2008 36.51 36.53 36.04 36.07 473,561 -0.56(-1.53%)
Jun 10, 2008 36.71 36.91 36.55 36.64 651,456 -0.59(-1.58%)
Jun 09, 2008 37.72 37.72 37.06 37.22 675,977 -0.06(-0.17%)
Jun 06, 2008 37.83 37.92 37.29 37.29 663,256 -1.03(-2.68%)
Jun 05, 2008 37.57 38.32 37.57 38.31 849,012 +0.74(+1.98%)
Jun 04, 2008 37.67 37.77 37.44 37.57 686,483 -0.37(-0.99%)
Jun 03, 2008 38.22 38.26 37.77 37.95 459,233 -0.13(-0.35%)
Jun 02, 2008 38.15 38.17 37.89 38.08 560,603 -0.48(-1.23%)
May 30, 2008 38.68 38.68 38.47 38.56 589,940 +0.05(+0.13%)
May 29, 2008 38.13 38.65 38.13 38.51 450,610 -0.23(-0.59%)
May 28, 2008 38.69 38.74 38.39 38.74 405,284 +0.18(+0.46%)
May 27, 2008 38.50 38.58 38.32 38.56 416,561 -0.11(-0.28%)
May 26, 2008 39.21 39.21 38.67 38.67 0 -0.09(-0.22%)
May 23, 2008 39.21 39.21 38.70 38.75 305,868 -0.45(-1.15%)
May 22, 2008 38.93 39.31 38.93 39.20 594,882 +0.58(+1.50%)
May 21, 2008 39.14 39.29 38.62 38.62 2,379,771 -0.51(-1.30%)
May 20, 2008 39.06 39.40 38.99 39.13 585,099 -0.32(-0.81%)
May 19, 2008 39.58 39.73 39.40 39.45 351,995 -0.16(-0.39%)
May 16, 2008 39.27 39.62 39.26 39.61 1,887,807 +0.43(+1.11%)
May 15, 2008 38.93 39.24 38.79 39.18 418,105 +0.59(+1.54%)
May 14, 2008 38.78 38.87 38.57 38.58 336,321 -0.05(-0.12%)
May 13, 2008 38.52 38.70 38.48 38.63 468,651 -0.26(-0.67%)
May 12, 2008 38.68 38.93 38.53 38.89 356,075 +0.38(+0.99%)
May 09, 2008 38.43 38.59 38.29 38.51 145,729 -0.18(-0.46%)
May 08, 2008 38.67 38.88 38.62 38.69 589,630 +0.35(+0.92%)
May 07, 2008 38.88 38.88 38.34 38.34 337,980 -0.71(-1.82%)
May 06, 2008 38.70 39.11 38.58 39.05 280,555 +0.30(+0.77%)
May 05, 2008 38.88 38.88 38.68 38.75 362,031 +0.02(+0.04%)
May 02, 2008 38.96 38.96 38.52 38.73 587,627 +0.10(+0.26%)
May 01, 2008 38.24 38.68 38.10 38.63 1,097,970 +0.33(+0.87%)
Apr 30, 2008 38.28 38.61 38.20 38.30 427,604 +0.10(+0.27%)
Apr 29, 2008 38.21 38.25 38.05 38.20 315,123 -0.24(-0.63%)
Apr 28, 2008 38.83 38.83 38.44 38.44 339,429 -0.09(-0.24%)
Apr 25, 2008 38.52 38.53 38.23 38.53 609,122 +0.42(+1.09%)
Apr 24, 2008 37.72 38.31 37.66 38.11 595,013 -0.14(-0.36%)
Apr 23, 2008 38.08 38.39 37.87 38.25 392,074 +0.06(+0.15%)
Apr 22, 2008 38.55 38.55 38.02 38.19 493,570 -0.37(-0.96%)
Apr 21, 2008 38.54 38.57 38.26 38.56 556,428 +0.17(+0.45%)
Apr 18, 2008 38.49 38.52 38.21 38.39 425,887 +0.40(+1.06%)
Apr 17, 2008 38.14 38.14 37.83 37.99 567,168 -0.50(-1.31%)
Apr 16, 2008 37.79 38.51 37.79 38.49 507,950 +1.21(+3.26%)
Apr 15, 2008 37.35 37.41 37.11 37.28 620,033 +0.17(+0.46%)
Apr 14, 2008 37.22 37.31 37.03 37.11 400,453 +0.09(+0.23%)
Apr 11, 2008 37.15 37.45 36.93 37.02 1,494,756 -0.68(-1.80%)
Apr 10, 2008 37.47 37.83 37.41 37.70 368,369 -0.13(-0.35%)
Apr 09, 2008 38.02 38.10 37.73 37.83 293,024 -0.13(-0.35%)
Apr 08, 2008 37.96 38.01 37.75 37.97 332,026 -0.32(-0.84%)
Apr 07, 2008 38.47 38.50 38.22 38.29 415,536 +0.19(+0.51%)
Apr 04, 2008 38.16 38.22 37.80 38.10 451,425 +0.14(+0.37%)
Apr 03, 2008 37.74 38.06 37.53 37.96 448,547 +0.07(+0.18%)
Apr 02, 2008 37.96 38.04 37.61 37.89 537,770 +0.09(+0.24%)
Apr 01, 2008 36.98 37.83 36.98 37.80 620,724 +1.01(+2.73%)
Mar 31, 2008 36.47 36.95 36.47 36.79 348,108 +0.26(+0.72%)
Mar 28, 2008 36.91 37.01 36.31 36.53 754,270 -0.01(-0.01%)
Mar 27, 2008 36.86 37.06 36.47 36.53 291,052 +0.10(+0.28%)
Mar 26, 2008 36.40 36.60 36.19 36.43 458,399 +0.00(+0.00%)
Mar 25, 2008 36.30 36.45 35.89 36.43 558,285 +0.61(+1.70%)
Mar 24, 2008 35.62 36.01 35.38 35.82 940,313 +0.75(+2.13%)
Mar 21, 2008 34.77 35.34 34.37 35.07 510,525 +0.00(+0.00%)
Mar 20, 2008 34.77 35.34 34.37 35.07 510,525 +0.31(+0.89%)
Mar 19, 2008 35.51 35.86 34.71 34.76 499,026 -1.35(-3.74%)
Mar 18, 2008 35.57 36.19 35.57 36.11 478,552 +1.06(+3.01%)
Mar 17, 2008 34.59 35.36 34.55 35.06 725,804 -0.60(-1.69%)
Mar 14, 2008 36.59 36.66 35.39 35.66 874,662 -0.86(-2.34%)
Mar 13, 2008 36.08 36.65 35.76 36.52 682,261 +0.17(+0.46%)
Mar 12, 2008 36.21 36.66 36.21 36.35 573,441 +0.04(+0.10%)
Mar 11, 2008 36.10 36.31 35.57 36.31 744,627 +1.11(+3.14%)
Mar 10, 2008 35.52 35.78 35.09 35.21 635,505 -0.36(-1.01%)
Mar 07, 2008 35.60 36.06 35.41 35.57 360,223 -0.34(-0.94%)
Mar 06, 2008 36.41 36.44 35.88 35.90 370,871 -0.47(-1.28%)
Mar 05, 2008 36.29 36.57 36.01 36.37 632,676 +0.42(+1.18%)
Mar 04, 2008 35.83 36.02 35.52 35.95 585,883 -0.29(-0.81%)
Mar 03, 2008 36.30 36.35 35.95 36.24 477,256 -0.07(-0.21%)
Feb 29, 2008 36.77 36.77 36.19 36.31 962,876 -0.91(-2.44%)
Feb 28, 2008 37.20 37.41 37.01 37.22 383,118 -0.24(-0.64%)
Feb 27, 2008 37.03 37.69 37.00 37.46 561,479 +0.04(+0.11%)
Feb 26, 2008 36.90 37.57 36.69 37.42 669,644 +0.74(+2.03%)
Feb 25, 2008 36.36 36.74 36.07 36.68 645,785 +0.53(+1.46%)
Feb 22, 2008 36.14 36.19 35.56 36.15 646,898 +0.25(+0.69%)
Feb 21, 2008 35.95 36.27 35.72 35.90 513,302 +0.06(+0.18%)
Feb 20, 2008 35.36 35.99 35.30 35.84 1,688,657 -0.05(-0.15%)
Feb 19, 2008 36.03 36.28 35.76 35.89 669,911 +0.51(+1.44%)
Feb 18, 2008 35.13 35.46 35.06 35.38 0 +0.00(+0.00%)
Feb 15, 2008 35.13 35.46 35.06 35.38 420,321 -0.11(-0.30%)
Feb 14, 2008 36.00 36.00 35.48 35.49 1,648,598 -0.25(-0.70%)
Feb 13, 2008 35.37 35.87 35.35 35.74 1,170,523 +0.47(+1.32%)
Feb 12, 2008 34.93 35.60 34.93 35.28 1,379,969 +0.62(+1.79%)
Feb 11, 2008 34.30 34.66 34.05 34.66 902,903 +0.24(+0.70%)
Feb 08, 2008 34.23 34.65 34.13 34.42 829,798 -0.19(-0.56%)
Feb 07, 2008 34.46 34.82 34.27 34.61 1,125,493 -0.41(-1.18%)
Feb 06, 2008 35.02 35.50 34.84 35.02 1,852,476 +0.20(+0.57%)
Feb 05, 2008 35.65 35.67 34.79 34.82 1,424,804 -1.69(-4.63%)
Feb 04, 2008 36.83 36.88 36.51 36.51 1,009,011 -0.41(-1.11%)
Feb 01, 2008 36.78 37.01 36.46 36.92 941,362 +0.50(+1.38%)
Jan 31, 2008 35.46 36.74 35.19 36.42 3,631,666 +0.48(+1.34%)
Jan 30, 2008 35.84 36.80 35.70 35.94 829,280 -0.21(-0.59%)
Jan 29, 2008 36.11 36.19 35.73 36.15 666,798 +0.17(+0.46%)
Jan 28, 2008 35.49 35.99 35.05 35.99 1,410,695 +0.74(+2.11%)
Jan 25, 2008 36.49 36.58 35.13 35.24 1,758,730 -0.75(-2.08%)
Jan 24, 2008 35.31 36.06 35.31 35.99 1,965,839 +1.02(+2.92%)
Jan 23, 2008 33.28 35.20 32.96 34.97 5,785,331 -0.11(-0.32%)
Jan 22, 2008 32.85 35.23 32.09 35.08 2,625,139 -1.01(-2.80%)
Jan 21, 2008 36.50 36.93 35.90 36.10 0 +0.00(+0.00%)
Jan 18, 2008 36.50 36.93 35.90 36.10 1,405,177 -0.11(-0.31%)
Jan 17, 2008 37.06 37.27 36.01 36.21 3,651,319 -0.53(-1.46%)
Jan 16, 2008 37.35 37.65 36.65 36.74 1,630,834 -0.72(-1.93%)
Jan 15, 2008 37.97 38.23 37.46 37.46 1,364,165 -1.24(-3.21%)
Jan 14, 2008 39.02 39.02 38.53 38.70 1,005,827 +0.60(+1.59%)
Jan 11, 2008 38.24 38.50 37.93 38.10 2,835,161 -0.71(-1.82%)
Jan 10, 2008 38.33 39.00 38.33 38.81 1,637,056 +0.03(+0.08%)
Jan 09, 2008 38.55 38.88 38.36 38.77 929,456 +0.06(+0.14%)
Jan 08, 2008 39.29 39.59 38.70 38.72 823,562 -0.30(-0.76%)
Jan 07, 2008 39.10 39.26 38.81 39.02 1,130,726 -0.02(-0.04%)
Jan 04, 2008 39.75 39.75 38.88 39.03 1,004,905 -0.97(-2.43%)
Jan 03, 2008 40.04 40.05 39.76 40.00 919,185 +0.14(+0.36%)
Jan 02, 2008 40.40 40.40 39.74 39.86 1,012,767 -0.16(-0.39%)
Jan 01, 2008 40.33 40.49 39.85 40.02 995,887 +0.00(+0.00%)
Dec 31, 2007 40.33 40.49 39.85 40.02 995,887 -0.42(-1.05%)
Dec 28, 2007 40.42 40.50 40.26 40.44 684,591 +0.39(+0.96%)
Dec 27, 2007 40.18 40.21 39.91 40.05 741,742 +0.06(+0.15%)
Dec 26, 2007 39.83 40.08 39.46 39.99 379,880 +0.11(+0.27%)
Dec 24, 2007 39.95 39.95 39.66 39.89 361,989 -1.05(-2.56%)
Dec 21, 2007 40.83 40.95 40.69 40.94 722,110 +0.57(+1.40%)
Dec 20, 2007 40.43 40.43 40.08 40.37 566,170 +0.22(+0.55%)
Dec 19, 2007 40.41 40.49 39.93 40.15 421,469 -0.34(-0.83%)
Dec 18, 2007 40.66 40.78 39.97 40.49 479,225 +0.35(+0.87%)
Dec 17, 2007 40.35 40.56 40.03 40.14 824,761 -0.75(-1.84%)
Dec 14, 2007 41.11 41.42 40.89 40.89 1,324,367 -1.01(-2.41%)
Dec 13, 2007 42.10 42.11 41.50 41.90 545,651 -0.78(-1.83%)
Dec 12, 2007 43.27 43.27 42.37 42.68 898,785 +0.86(+2.06%)
Dec 11, 2007 43.12 43.12 41.69 41.82 627,934 -1.12(-2.62%)
Dec 10, 2007 42.49 43.06 42.49 42.95 324,397 +0.49(+1.15%)
Dec 07, 2007 42.79 42.79 42.40 42.46 290,642 -0.06(-0.13%)
Dec 06, 2007 42.06 42.55 41.94 42.51 336,186 +0.33(+0.79%)
Dec 05, 2007 42.45 42.45 42.00 42.18 338,627 +0.40(+0.96%)
Dec 04, 2007 41.72 41.89 41.67 41.78 569,638 -0.25(-0.59%)
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.