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

Europe ETF FTSE Vanguard (NY: VGK )

66.01 -0.31 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 30, 2009 30.99 31.23 30.70 30.96 892,623 -0.13(-0.43%)
Nov 27, 2009 30.80 31.42 30.69 31.10 836,799 -1.18(-3.67%)
Nov 25, 2009 32.06 32.28 31.87 32.28 752,155 +0.49(+1.54%)
Nov 24, 2009 31.87 31.92 31.64 31.79 849,049 -0.06(-0.17%)
Nov 23, 2009 31.90 32.11 31.79 31.84 687,750 +0.67(+2.16%)
Nov 20, 2009 31.07 31.23 31.02 31.17 704,686 -0.37(-1.17%)
Nov 19, 2009 31.68 31.68 31.27 31.54 906,575 -0.61(-1.89%)
Nov 18, 2009 32.20 32.27 31.94 32.14 921,033 +0.01(+0.02%)
Nov 17, 2009 32.06 32.14 31.80 32.14 806,203 -0.15(-0.47%)
Nov 16, 2009 32.01 32.43 32.01 32.29 823,771 +0.59(+1.86%)
Nov 13, 2009 31.43 31.79 31.27 31.70 603,733 +0.33(+1.06%)
Nov 12, 2009 31.60 31.74 31.24 31.37 740,315 -0.25(-0.79%)
Nov 11, 2009 31.87 31.95 31.49 31.62 555,975 -0.04(-0.12%)
Nov 10, 2009 31.44 31.69 31.38 31.66 623,114 -0.12(-0.37%)
Nov 09, 2009 31.41 31.78 31.41 31.78 576,492 +0.91(+2.96%)
Nov 06, 2009 30.52 30.89 30.43 30.86 487,759 +0.05(+0.16%)
Nov 05, 2009 30.60 30.89 30.51 30.81 610,228 +0.55(+1.82%)
Nov 04, 2009 30.24 30.55 30.14 30.26 842,895 +0.47(+1.58%)
Nov 03, 2009 29.43 29.90 29.33 29.79 1,312,392 -0.18(-0.61%)
Nov 02, 2009 29.85 30.35 29.58 29.97 1,005,561 +0.36(+1.20%)
Oct 30, 2009 30.62 30.72 29.61 29.62 1,099,715 -1.27(-4.11%)
Oct 29, 2009 30.45 30.95 30.40 30.89 842,216 +1.09(+3.66%)
Oct 28, 2009 30.38 30.49 29.73 29.80 821,098 -0.83(-2.72%)
Oct 27, 2009 30.92 31.06 30.58 30.63 605,017 -0.20(-0.64%)
Oct 26, 2009 31.54 31.77 30.74 30.83 578,731 -0.63(-2.01%)
Oct 23, 2009 31.62 31.65 31.35 31.46 954,372 -0.57(-1.78%)
Oct 22, 2009 31.67 32.08 31.42 32.03 728,928 +0.39(+1.22%)
Oct 21, 2009 31.70 32.14 31.61 31.64 714,390 -0.05(-0.15%)
Oct 20, 2009 31.51 31.73 31.51 31.69 988,534 -0.22(-0.69%)
Oct 19, 2009 31.72 31.98 31.55 31.91 582,809 +0.46(+1.46%)
Oct 16, 2009 31.41 31.55 31.19 31.45 487,540 -0.37(-1.17%)
Oct 15, 2009 31.57 31.82 31.49 31.82 420,441 +0.16(+0.50%)
Oct 14, 2009 31.52 31.67 31.35 31.67 791,343 +0.83(+2.70%)
Oct 13, 2009 30.84 31.17 30.59 30.83 490,039 +0.09(+0.28%)
Oct 12, 2009 31.04 31.07 30.75 30.75 731,171 +0.20(+0.64%)
Oct 09, 2009 30.59 30.65 30.43 30.55 407,915 -0.15(-0.50%)
Oct 08, 2009 30.66 30.85 30.41 30.70 545,685 +0.45(+1.50%)
Oct 07, 2009 30.25 30.32 30.07 30.25 506,639 +0.01(+0.02%)
Oct 06, 2009 30.07 30.45 30.03 30.24 496,857 +0.56(+1.88%)
Oct 05, 2009 29.30 29.81 29.26 29.69 487,512 +0.50(+1.70%)
Oct 02, 2009 29.03 29.45 29.02 29.19 701,566 -0.24(-0.81%)
Oct 01, 2009 30.12 30.16 29.42 29.43 1,010,861 -0.97(-3.21%)
Sep 30, 2009 30.60 30.62 30.04 30.40 925,348 +0.07(+0.22%)
Sep 29, 2009 30.59 30.59 30.21 30.34 421,998 -0.11(-0.36%)
Sep 28, 2009 30.04 30.59 30.04 30.45 462,409 +0.42(+1.41%)
Sep 25, 2009 30.03 30.22 29.91 30.02 1,220,504 -0.08(-0.26%)
Sep 24, 2009 30.86 30.87 29.94 30.10 1,536,726 -0.59(-1.94%)
Sep 23, 2009 31.12 31.27 30.68 30.70 722,948 -0.30(-0.97%)
Sep 22, 2009 31.07 31.08 30.86 31.00 1,118,327 +0.40(+1.30%)
Sep 21, 2009 30.38 30.63 30.28 30.60 488,082 -0.28(-0.91%)
Sep 18, 2009 31.06 31.06 30.77 30.88 577,255 -0.04(-0.14%)
Sep 17, 2009 30.87 31.08 30.73 30.92 605,142 +0.25(+0.80%)
Sep 16, 2009 30.76 31.02 30.60 30.68 1,300,576 +0.27(+0.90%)
Sep 15, 2009 30.21 30.42 29.99 30.40 537,169 +0.12(+0.40%)
Sep 14, 2009 29.92 30.28 29.83 30.28 519,887 +0.18(+0.59%)
Sep 11, 2009 30.30 30.37 30.00 30.10 854,014 -0.04(-0.14%)
Sep 10, 2009 29.87 30.21 29.62 30.14 438,189 +0.25(+0.82%)
Sep 09, 2009 29.75 30.02 29.67 29.90 432,982 +0.40(+1.37%)
Sep 08, 2009 29.51 29.57 29.32 29.50 485,343 +0.72(+2.49%)
Sep 04, 2009 28.35 28.86 28.23 28.78 517,453 +0.51(+1.80%)
Sep 03, 2009 28.40 28.43 28.07 28.27 507,807 +0.20(+0.70%)
Sep 02, 2009 27.90 28.20 27.83 28.07 817,397 +0.02(+0.09%)
Sep 01, 2009 28.57 29.00 27.99 28.05 1,274,214 -0.96(-3.30%)
Aug 31, 2009 28.80 29.02 28.75 29.00 1,016,157 -0.19(-0.65%)
Aug 28, 2009 29.44 29.55 29.07 29.19 941,868 +0.03(+0.10%)
Aug 27, 2009 28.86 29.27 28.54 29.16 790,358 +0.31(+1.06%)
Aug 26, 2009 28.89 29.00 28.67 28.86 509,816 -0.27(-0.93%)
Aug 25, 2009 29.16 29.34 29.02 29.13 491,058 +0.32(+1.13%)
Aug 24, 2009 28.94 29.15 28.72 28.80 1,142,918 -0.07(-0.25%)
Aug 21, 2009 28.58 28.94 28.58 28.88 1,305,319 +0.75(+2.68%)
Aug 20, 2009 27.83 28.16 27.77 28.12 742,638 +0.34(+1.21%)
Aug 19, 2009 27.20 27.86 27.17 27.78 371,921 +0.29(+1.07%)
Aug 18, 2009 27.18 27.58 27.11 27.49 478,146 +0.59(+2.19%)
Aug 17, 2009 27.06 27.10 26.89 26.90 473,017 -1.05(-3.75%)
Aug 14, 2009 28.27 28.28 27.73 27.95 550,097 -0.34(-1.19%)
Aug 13, 2009 28.20 28.31 27.98 28.29 576,555 +0.50(+1.81%)
Aug 12, 2009 27.40 27.96 27.40 27.78 417,867 +0.34(+1.23%)
Aug 11, 2009 27.52 27.53 27.25 27.45 290,315 -0.25(-0.91%)
Aug 10, 2009 27.86 27.86 27.58 27.70 1,007,502 -0.28(-1.01%)
Aug 07, 2009 28.07 28.22 27.91 27.98 729,647 +0.10(+0.35%)
Aug 06, 2009 28.24 28.24 27.74 27.88 698,336 -0.28(-0.98%)
Aug 05, 2009 28.27 28.28 27.77 28.16 566,362 -0.07(-0.24%)
Aug 04, 2009 27.95 28.24 27.85 28.23 1,004,845 +0.01(+0.04%)
Aug 03, 2009 27.96 28.32 27.88 28.21 1,149,350 +0.72(+2.61%)
Jul 31, 2009 27.15 27.56 27.05 27.50 386,535 +0.48(+1.77%)
Jul 30, 2009 26.98 27.34 26.80 27.02 548,599 +0.52(+1.97%)
Jul 29, 2009 26.70 26.77 26.38 26.50 427,972 -0.21(-0.78%)
Jul 28, 2009 26.57 26.79 26.36 26.71 483,730 -0.33(-1.22%)
Jul 27, 2009 26.82 27.04 26.64 27.04 643,449 +0.11(+0.41%)
Jul 24, 2009 26.70 26.93 26.55 26.93 1,063 +0.20(+0.73%)
Jul 23, 2009 26.25 26.90 26.19 26.73 573,592 +0.50(+1.89%)
Jul 22, 2009 25.99 26.37 25.89 26.23 552,307 +0.03(+0.12%)
Jul 21, 2009 26.40 26.40 25.89 26.20 889,543 +0.08(+0.31%)
Jul 20, 2009 25.93 26.12 25.78 26.12 328,103 +0.59(+2.30%)
Jul 17, 2009 25.49 25.65 25.38 25.53 276,902 -0.14(-0.55%)
Jul 16, 2009 25.33 25.71 25.28 25.68 298,020 +0.36(+1.40%)
Jul 15, 2009 24.90 25.34 24.90 25.32 601,962 +0.99(+4.06%)
Jul 14, 2009 24.31 24.39 24.04 24.33 1,096,125 +0.12(+0.51%)
Jul 13, 2009 23.86 24.25 23.85 24.21 613,428 +0.63(+2.65%)
Jul 10, 2009 23.57 23.74 23.38 23.59 659,747 -0.36(-1.51%)
Jul 09, 2009 23.92 24.06 23.78 23.95 1,198,849 +0.44(+1.88%)
Jul 08, 2009 23.74 23.82 23.30 23.51 995,295 -0.16(-0.67%)
Jul 07, 2009 24.16 24.21 23.63 23.66 784,248 -0.62(-2.55%)
Jul 06, 2009 24.03 24.33 23.92 24.28 396,453 -0.17(-0.68%)
Jul 02, 2009 24.72 24.73 24.36 24.45 736,402 -0.74(-2.92%)
Jul 01, 2009 25.12 25.43 25.11 25.19 657,947 +0.49(+1.99%)
Jun 30, 2009 24.98 25.06 24.52 24.69 680,215 -0.26(-1.06%)
Jun 29, 2009 24.77 25.02 24.67 24.96 319,409 +0.32(+1.32%)
Jun 26, 2009 24.61 24.68 24.41 24.63 615,094 -0.07(-0.27%)
Jun 25, 2009 24.17 24.73 24.14 24.70 343,623 +0.40(+1.64%)
Jun 24, 2009 24.58 24.80 24.22 24.30 339,278 +0.07(+0.30%)
Jun 23, 2009 24.20 24.41 24.01 24.23 425,460 +0.31(+1.31%)
Jun 22, 2009 24.31 24.31 23.84 23.92 527,400 -0.86(-3.46%)
Jun 19, 2009 24.79 24.90 24.64 24.77 584,112 +0.34(+1.38%)
Jun 18, 2009 24.33 24.66 24.19 24.44 439,632 +0.02(+0.08%)
Jun 17, 2009 24.39 24.52 24.01 24.42 1,015,896 -0.06(-0.25%)
Jun 16, 2009 24.88 24.93 24.39 24.48 1,187,055 -0.18(-0.75%)
Jun 15, 2009 25.12 25.12 24.48 24.66 540,392 -1.02(-3.96%)
Jun 12, 2009 25.58 25.74 25.44 25.68 1,364,500 -0.10(-0.40%)
Jun 11, 2009 25.60 26.10 25.60 25.79 506,756 +0.39(+1.52%)
Jun 10, 2009 25.77 25.84 25.09 25.40 839,572 +0.01(+0.05%)
Jun 09, 2009 25.17 25.50 25.10 25.39 969,719 +0.26(+1.05%)
Jun 08, 2009 24.89 25.25 24.76 25.12 1,251,575 -0.06(-0.22%)
Jun 05, 2009 25.60 25.60 25.02 25.18 621,527 -0.36(-1.42%)
Jun 04, 2009 25.43 25.55 25.23 25.54 505,572 +0.16(+0.63%)
Jun 03, 2009 25.64 25.69 25.09 25.38 496,360 -0.86(-3.27%)
Jun 02, 2009 25.93 26.32 25.85 26.24 638,838 +0.34(+1.30%)
Jun 01, 2009 25.54 26.19 25.54 25.90 727,822 +0.61(+2.42%)
May 29, 2009 25.14 25.29 25.00 25.29 470,441 +0.43(+1.73%)
May 28, 2009 24.71 24.95 24.42 24.86 391,387 +0.29(+1.17%)
May 27, 2009 25.05 25.07 24.50 24.57 385,386 -0.38(-1.52%)
May 26, 2009 24.19 25.07 24.12 24.95 466,322 +0.39(+1.57%)
May 22, 2009 24.69 24.72 24.44 24.57 163,223 +0.12(+0.50%)
May 21, 2009 24.14 24.47 24.08 24.44 379,824 -0.01(-0.05%)
May 20, 2009 24.61 24.93 24.46 24.46 376,513 +0.05(+0.20%)
May 19, 2009 24.16 24.56 24.13 24.41 460,299 +0.33(+1.37%)
May 18, 2009 23.59 24.11 23.55 24.08 298,674 +1.05(+4.55%)
May 15, 2009 23.31 23.48 22.91 23.03 389,970 -0.34(-1.47%)
May 14, 2009 23.00 23.51 23.00 23.37 325,945 +0.32(+1.38%)
May 13, 2009 23.32 23.33 22.94 23.05 391,496 -0.80(-3.34%)
May 12, 2009 23.93 24.00 23.54 23.85 631,474 +0.23(+0.99%)
May 11, 2009 23.79 23.82 23.54 23.62 451,973 -0.68(-2.80%)
May 08, 2009 24.01 24.37 23.69 24.30 788,909 +1.01(+4.32%)
May 07, 2009 23.71 24.01 23.13 23.29 460,860 -0.36(-1.53%)
May 06, 2009 23.62 23.73 23.22 23.65 428,415 +0.52(+2.25%)
May 05, 2009 23.30 23.34 22.99 23.13 273,217 -0.21(-0.89%)
May 04, 2009 23.22 23.36 23.17 23.34 417,852 +0.83(+3.68%)
May 01, 2009 22.37 22.51 22.14 22.51 276,294 +0.38(+1.72%)
Apr 30, 2009 22.35 22.50 21.98 22.13 580,284 +0.22(+1.01%)
Apr 29, 2009 21.67 22.19 21.66 21.91 431,273 +0.62(+2.89%)
Apr 28, 2009 20.97 21.50 20.97 21.30 249,597 -0.06(-0.30%)
Apr 27, 2009 21.41 21.73 21.24 21.36 576,521 -0.31(-1.44%)
Apr 24, 2009 21.65 21.85 21.53 21.67 384,355 +0.39(+1.84%)
Apr 23, 2009 20.98 21.30 20.85 21.28 1,000,366 +0.59(+2.87%)
Apr 22, 2009 20.51 21.07 20.46 20.69 453,895 -0.18(-0.85%)
Apr 21, 2009 20.18 20.91 20.10 20.86 324,986 +0.49(+2.41%)
Apr 20, 2009 20.83 21.70 19.60 20.37 396,998 -1.09(-5.08%)
Apr 17, 2009 21.52 21.57 21.29 21.46 1,665,730 -0.06(-0.28%)
Apr 16, 2009 21.41 21.64 21.24 21.53 358,182 +0.25(+1.18%)
Apr 15, 2009 20.87 21.30 20.80 21.27 1,042,053 +0.36(+1.73%)
Apr 14, 2009 20.89 21.21 20.84 20.91 390,632 -0.26(-1.24%)
Apr 13, 2009 20.83 21.31 20.81 21.18 1,133,321 +0.31(+1.47%)
Apr 09, 2009 20.85 20.89 20.60 20.87 623,107 +0.49(+2.41%)
Apr 08, 2009 20.34 20.59 20.17 20.38 527,088 +0.21(+1.06%)
Apr 07, 2009 20.37 20.47 20.10 20.16 318,977 -0.64(-3.07%)
Apr 06, 2009 20.74 20.85 20.48 20.80 405,747 -0.40(-1.88%)
Apr 03, 2009 21.02 21.20 20.78 21.20 629,288 +0.24(+1.14%)
Apr 02, 2009 20.81 21.32 20.77 20.96 558,161 +0.90(+4.46%)
Apr 01, 2009 19.35 20.15 19.30 20.07 411,295 +0.51(+2.60%)
Mar 31, 2009 19.33 19.80 19.20 19.56 595,269 +0.77(+4.08%)
Mar 30, 2009 19.02 19.02 18.61 18.79 571,256 -1.58(-7.76%)
Mar 26, 2009 20.27 20.53 20.02 20.37 350,523 +0.18(+0.91%)
Mar 25, 2009 20.05 20.43 19.71 20.19 458,361 +0.31(+1.57%)
Mar 24, 2009 20.00 20.34 19.86 19.88 390,756 -0.70(-3.40%)
Mar 23, 2009 20.11 20.59 20.11 20.57 543,693 +1.36(+7.08%)
Mar 20, 2009 19.58 19.61 19.14 19.21 518,742 -0.26(-1.35%)
Mar 19, 2009 19.91 19.94 19.42 19.48 678,127 +0.02(+0.13%)
Mar 18, 2009 18.67 19.56 18.50 19.45 873,532 +0.45(+2.36%)
Mar 17, 2009 18.45 19.01 18.30 19.01 766,959 +0.50(+2.68%)
Mar 16, 2009 18.66 18.94 18.48 18.51 400,663 +0.19(+1.06%)
Mar 13, 2009 18.42 18.44 18.03 18.31 0 +0.01(+0.05%)
Mar 12, 2009 17.60 18.33 17.42 18.31 548,699 +0.61(+3.43%)
Mar 11, 2009 17.86 18.04 17.48 17.70 748,330 +0.17(+0.98%)
Mar 10, 2009 17.05 17.70 17.04 17.53 565,403 +1.12(+6.84%)
Mar 09, 2009 16.22 16.74 16.22 16.41 1,096,700 -0.38(-2.26%)
Mar 06, 2009 17.05 17.27 16.44 16.79 0 +0.02(+0.11%)
Mar 05, 2009 17.09 17.27 16.75 16.77 496,501 -0.81(-4.60%)
Mar 04, 2009 17.20 17.85 17.16 17.58 1,194,701 +0.60(+3.54%)
Mar 02, 2009 17.61 17.62 16.93 16.98 1,196,672 -1.18(-6.52%)
Feb 27, 2009 17.93 18.59 17.93 18.16 0 -0.07(-0.40%)
Feb 26, 2009 18.66 18.82 18.22 18.23 859,522 -0.15(-0.83%)
Feb 25, 2009 18.51 18.69 18.08 18.39 895,412 -0.45(-2.41%)
Feb 24, 2009 18.28 18.94 18.14 18.84 1,020,550 +0.66(+3.64%)
Feb 23, 2009 19.04 19.05 18.10 18.18 742,192 -0.71(-3.76%)
Feb 20, 2009 18.77 19.11 18.53 18.89 820,718 -0.26(-1.35%)
Feb 19, 2009 19.61 19.71 19.07 19.15 366,796 -0.07(-0.35%)
Feb 18, 2009 19.28 19.33 18.89 19.21 563,702 -0.04(-0.22%)
Feb 17, 2009 19.48 19.51 19.16 19.26 637,809 -1.20(-5.87%)
Feb 13, 2009 20.54 20.75 20.42 20.46 617,784 -0.23(-1.10%)
Feb 12, 2009 20.24 20.70 20.00 20.69 558,314 +0.04(+0.21%)
Feb 11, 2009 20.83 20.89 20.37 20.64 841,250 +0.17(+0.81%)
Feb 10, 2009 21.41 21.52 20.36 20.48 814,169 -1.16(-5.38%)
Feb 09, 2009 21.68 21.75 21.45 21.64 424,589 +0.20(+0.94%)
Feb 06, 2009 21.07 21.60 21.02 21.44 337,430 +0.52(+2.49%)
Feb 05, 2009 20.46 21.15 20.26 20.92 493,083 +0.46(+2.25%)
Feb 04, 2009 20.64 21.04 20.40 20.46 799,321 -0.26(-1.27%)
Feb 03, 2009 20.34 20.84 20.10 20.72 459,026 +0.73(+3.65%)
Feb 02, 2009 19.86 20.14 19.69 19.99 487,582 -0.27(-1.33%)
Jan 30, 2009 20.58 20.67 20.17 20.26 0 -0.10(-0.48%)
Jan 29, 2009 20.81 20.83 20.29 20.36 560,668 -1.02(-4.76%)
Jan 28, 2009 21.98 21.98 21.14 21.38 540,837 +0.77(+3.72%)
Jan 27, 2009 20.52 20.75 20.26 20.61 618,811 +0.26(+1.27%)
Jan 26, 2009 20.13 20.69 20.08 20.35 757,678 +0.51(+2.56%)
Jan 23, 2009 19.20 19.99 19.10 19.85 788,480 -0.14(-0.70%)
Jan 22, 2009 19.66 20.18 19.53 19.99 921,549 -0.45(-2.22%)
Jan 21, 2009 19.83 20.49 19.53 20.44 892,246 +0.93(+4.74%)
Jan 20, 2009 20.32 20.46 19.45 19.51 779,043 -1.72(-8.09%)
Jan 16, 2009 21.64 21.78 20.72 21.23 614,216 +0.06(+0.26%)
Jan 15, 2009 21.09 21.34 20.49 21.18 1,185,039 +0.15(+0.73%)
Jan 14, 2009 21.45 21.45 20.87 21.02 820,175 -0.99(-4.48%)
Jan 13, 2009 22.03 22.16 21.80 22.01 864,256 -0.45(-2.02%)
Jan 12, 2009 22.92 22.92 22.33 22.46 1,329,422 -0.58(-2.53%)
Jan 09, 2009 23.71 23.73 23.01 23.05 808,111 -0.92(-3.84%)
Jan 08, 2009 23.73 24.01 23.44 23.97 529,517 +0.26(+1.11%)
Jan 07, 2009 23.90 24.00 23.50 23.70 622,194 -0.44(-1.83%)
Jan 06, 2009 23.80 24.24 23.65 24.14 630,801 +0.43(+1.81%)
Jan 05, 2009 23.63 23.84 23.44 23.71 1,058,265 -0.25(-1.05%)
Jan 02, 2009 23.46 24.02 23.35 23.97 0 +0.45(+1.90%)
Jan 01, 2009 23.29 23.74 23.14 23.52 0 +0.00(+0.00%)
Dec 31, 2008 23.29 23.74 23.14 23.52 870,428 +0.16(+0.68%)
Dec 30, 2008 22.90 23.36 22.87 23.36 1,296,950 +0.71(+3.14%)
Dec 29, 2008 23.06 23.06 22.50 22.65 858,754 +0.09(+0.41%)
Dec 26, 2008 22.62 22.68 22.46 22.55 700,336 -0.13(-0.59%)
Dec 24, 2008 22.30 22.70 22.30 22.69 603,276 -1.41(-5.85%)
Dec 23, 2008 24.39 24.55 23.92 24.10 1,413,816 +0.06(+0.23%)
Dec 22, 2008 24.50 24.54 23.77 24.04 2,119,281 -0.22(-0.91%)
Dec 19, 2008 24.57 24.82 24.20 24.27 735,958 -0.48(-1.96%)
Dec 18, 2008 25.60 25.76 24.57 24.75 1,236,549 -0.94(-3.67%)
Dec 17, 2008 25.25 25.98 25.14 25.69 1,101,688 -0.09(-0.33%)
Dec 16, 2008 24.31 25.94 24.30 25.78 1,184,208 +1.49(+6.13%)
Dec 15, 2008 24.24 24.44 23.97 24.29 1,196,872 +0.08(+0.33%)
Dec 12, 2008 23.49 24.36 23.46 24.21 768,612 +0.11(+0.46%)
Dec 11, 2008 24.08 24.63 23.95 24.10 879,908 -0.02(-0.08%)
Dec 10, 2008 23.97 24.28 23.76 24.12 1,479,193 +0.56(+2.37%)
Dec 09, 2008 23.57 24.08 23.37 23.56 1,231,831 -0.07(-0.29%)
Dec 08, 2008 23.17 23.85 23.08 23.63 1,108,895 +1.02(+4.53%)
Dec 05, 2008 21.83 22.70 21.40 22.60 853,642 +0.37(+1.68%)
Dec 04, 2008 22.42 22.85 21.89 22.23 1,423,995 -0.72(-3.13%)
Dec 03, 2008 22.38 22.96 21.87 22.95 1,421,894 +0.26(+1.16%)
Dec 02, 2008 22.22 22.80 22.04 22.68 1,186,091 +1.11(+5.14%)
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.