Europe ETF FTSE Vanguard (NY: VGK )

54.11 +1.75 (+3.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.08 51.26 50.85 51.10 845,019 -0.08(-0.16%)
Oct 28, 2010 51.23 51.24 50.79 51.18 667,350 +0.63(+1.25%)
Oct 27, 2010 50.77 50.86 50.15 50.55 632,537 -0.86(-1.67%)
Oct 25, 2010 51.82 51.96 51.38 51.41 661,862 +0.11(+0.21%)
Oct 22, 2010 51.48 51.51 51.15 51.30 457,100 +0.15(+0.29%)
Oct 21, 2010 51.54 51.90 50.90 51.15 604,744 -0.13(-0.25%)
Oct 20, 2010 50.54 51.48 50.54 51.28 796,847 +1.15(+2.29%)
Oct 19, 2010 50.50 50.77 49.90 50.13 1,245,038 -1.23(-2.39%)
Oct 18, 2010 51.15 51.75 51.08 51.36 1,386,574 +0.01(+0.02%)
Oct 15, 2010 51.78 51.80 51.04 51.35 704,432 -0.24(-0.47%)
Oct 14, 2010 51.62 51.74 51.25 51.59 1,127,105 +0.36(+0.70%)
Oct 13, 2010 51.09 51.53 50.97 51.23 713,442 +0.75(+1.49%)
Oct 12, 2010 50.17 50.52 49.74 50.48 844,248 +0.17(+0.34%)
Oct 11, 2010 50.55 50.62 50.23 50.31 345,104 -0.23(-0.46%)
Oct 08, 2010 50.54 50.57 50.11 50.54 808,783 +0.31(+0.62%)
Oct 07, 2010 50.81 50.83 49.91 50.23 353,921 -0.14(-0.28%)
Oct 06, 2010 50.25 50.50 50.14 50.37 782,958 +0.26(+0.52%)
Oct 05, 2010 49.49 50.24 49.38 50.11 1,035,136 +1.58(+3.26%)
Oct 04, 2010 48.93 49.14 48.40 48.53 726,994 -0.80(-1.62%)
Oct 01, 2010 49.33 49.51 48.93 49.33 736,784 +0.61(+1.25%)
Sep 30, 2010 49.42 49.65 48.50 48.72 849,545 -0.26(-0.53%)
Sep 29, 2010 49.10 49.20 48.80 48.98 595,156 -0.27(-0.55%)
Sep 28, 2010 48.82 49.28 48.26 49.25 1,601,440 +0.49(+1.00%)
Sep 27, 2010 49.08 49.13 48.76 48.76 836,427 -0.52(-1.06%)
Sep 24, 2010 48.85 49.30 48.67 49.28 1,027,059 +1.62(+3.40%)
Sep 23, 2010 47.69 48.14 47.50 47.66 602,474 -0.73(-1.51%)
Sep 22, 2010 48.52 48.81 48.14 48.39 575,520 +0.09(+0.19%)
Sep 21, 2010 48.40 48.74 47.84 48.30 1,267,258 +0.08(+0.17%)
Sep 20, 2010 47.60 48.25 47.49 48.22 522,395 +0.93(+1.97%)
Sep 17, 2010 47.29 47.76 47.17 47.29 783,861 -0.50(-1.05%)
Sep 15, 2010 47.47 47.85 47.34 47.79 399,996 -0.02(-0.04%)
Sep 14, 2010 47.28 47.97 47.07 47.81 653,222 +0.45(+0.95%)
Sep 13, 2010 47.23 47.40 47.13 47.36 613,583 +0.91(+1.96%)
Sep 10, 2010 46.45 46.56 46.35 46.45 359,976 +0.12(+0.26%)
Sep 09, 2010 46.63 46.72 46.13 46.33 1,191,648 +0.43(+0.94%)
Sep 08, 2010 45.76 46.22 45.76 45.90 783,998 +0.51(+1.12%)
Sep 07, 2010 45.69 45.78 45.39 45.39 871,453 -0.99(-2.13%)
Sep 03, 2010 46.31 46.48 46.01 46.38 925,354 +0.48(+1.05%)
Sep 02, 2010 45.61 45.90 45.43 45.90 817,693 +0.38(+0.83%)
Sep 01, 2010 45.04 45.68 44.93 45.52 1,387,669 +1.82(+4.16%)
Aug 31, 2010 43.69 44.06 43.43 43.70 200 +0.08(+0.18%)
Aug 30, 2010 44.11 44.11 43.49 43.62 929,212 -0.78(-1.76%)
Aug 27, 2010 43.63 44.40 43.24 44.40 926,335 +0.99(+2.28%)
Aug 26, 2010 43.75 44.06 43.26 43.41 1,022,654 -0.01(-0.02%)
Aug 25, 2010 43.01 43.55 42.76 43.42 1,566,971 -0.01(-0.02%)
Aug 24, 2010 43.42 43.73 43.07 43.43 1,267,100 -0.75(-1.70%)
Aug 23, 2010 44.44 44.77 44.15 44.18 382,196 -0.01(-0.02%)
Aug 20, 2010 44.20 44.31 43.93 44.19 825,097 -0.56(-1.25%)
Aug 19, 2010 45.73 45.81 44.55 44.75 1,100,624 -1.01(-2.21%)
Aug 18, 2010 45.94 46.04 45.56 45.76 297,516 -0.03(-0.07%)
Aug 17, 2010 45.77 45.97 45.46 45.79 718,079 +0.53(+1.17%)
Aug 16, 2010 44.82 45.44 44.70 45.26 564,259 +0.40(+0.89%)
Aug 13, 2010 44.86 45.27 44.85 44.86 716,231 -0.20(-0.44%)
Aug 12, 2010 44.71 45.23 44.68 45.06 524,309 -0.03(-0.07%)
Aug 11, 2010 45.79 45.80 45.06 45.09 1,388,794 -2.32(-4.89%)
Aug 10, 2010 47.00 47.67 46.64 47.41 598,595 -0.42(-0.88%)
Aug 09, 2010 47.80 47.94 47.66 47.83 843,024 +0.07(+0.15%)
Aug 06, 2010 47.76 47.81 47.13 47.76 485,182 +0.13(+0.27%)
Aug 05, 2010 47.55 47.64 47.25 47.63 1,097,717 -0.01(-0.02%)
Aug 04, 2010 47.53 47.85 47.34 47.64 738,229 -0.04(-0.08%)
Aug 03, 2010 47.54 47.79 47.22 47.68 1,118,984 +0.01(+0.02%)
Aug 02, 2010 47.04 47.75 46.99 47.67 1,386,243 +1.78(+3.88%)
Jul 30, 2010 45.89 46.23 45.38 45.89 600,031 -0.04(-0.09%)
Jul 29, 2010 46.51 46.78 45.66 45.93 1,618,385 +0.12(+0.26%)
Jul 28, 2010 46.06 46.19 45.71 45.81 994,351 -0.40(-0.87%)
Jul 27, 2010 46.35 46.41 45.86 46.21 1,136,287 +0.24(+0.52%)
Jul 26, 2010 45.45 45.98 45.36 45.97 1,117,965 +0.32(+0.70%)
Jul 23, 2010 44.96 45.68 44.72 45.65 1,234,265 +0.48(+1.06%)
Jul 22, 2010 44.61 45.24 44.57 45.17 1,349,092 +1.85(+4.27%)
Jul 21, 2010 44.19 44.26 43.26 43.32 1,269,933 -0.86(-1.95%)
Jul 20, 2010 43.22 44.19 43.16 44.18 487,965 +0.02(+0.05%)
Jul 19, 2010 44.25 44.41 43.73 44.16 588,819 +0.41(+0.94%)
Jul 16, 2010 43.75 44.75 43.75 43.75 1,207,425 -1.53(-3.38%)
Jul 15, 2010 45.06 45.28 44.48 45.28 1,132,993 +0.53(+1.18%)
Jul 14, 2010 44.32 44.87 44.23 44.75 658,974 +0.09(+0.20%)
Jul 13, 2010 44.25 44.74 44.21 44.66 1,246,169 +1.21(+2.78%)
Jul 12, 2010 43.30 43.66 43.24 43.45 2,422,820 -0.30(-0.69%)
Jul 09, 2010 43.75 43.77 43.20 43.75 737,178 +0.16(+0.37%)
Jul 08, 2010 43.30 43.66 43.04 43.59 1,565,374 +0.43(+1.00%)
Jul 07, 2010 41.91 43.20 41.89 43.16 2,159,429 +1.49(+3.58%)
Jul 06, 2010 42.02 42.33 41.32 41.67 2,452,146 +0.77(+1.88%)
Jul 02, 2010 40.90 41.36 40.47 40.90 2,153,358 -0.09(-0.22%)
Jul 01, 2010 40.84 41.02 40.28 40.99 2,475,327 +0.80(+1.99%)
Jun 30, 2010 40.58 41.04 40.14 40.19 1,941,169 -0.45(-1.11%)
Jun 29, 2010 41.37 41.37 40.33 40.64 5,265,364 -1.80(-4.24%)
Jun 25, 2010 42.44 42.55 41.81 42.44 1,081,933 +0.18(+0.43%)
Jun 24, 2010 42.79 42.87 42.18 42.26 839,108 -0.91(-2.11%)
Jun 23, 2010 43.09 43.41 42.56 43.17 1,197,459 +0.45(+1.05%)
Jun 22, 2010 43.37 43.58 42.65 42.72 1,135,144 -0.51(-1.18%)
Jun 21, 2010 43.96 44.11 43.08 43.23 869,759 -0.19(-0.44%)
Jun 18, 2010 43.42 43.65 43.29 43.42 521,990 -0.15(-0.34%)
Jun 17, 2010 43.52 43.62 43.05 43.57 2,754,888 +0.32(+0.74%)
Jun 16, 2010 42.86 43.45 42.81 43.25 1,608,127 -0.35(-0.80%)
Jun 15, 2010 42.79 43.63 42.66 43.60 2,514,474 +1.56(+3.71%)
Jun 14, 2010 42.43 42.69 41.91 42.04 3,284,845 +0.42(+1.01%)
Jun 11, 2010 41.20 41.76 41.12 41.62 972,312 -0.03(-0.07%)
Jun 10, 2010 41.17 41.66 40.87 41.65 2,632,486 +2.05(+5.18%)
Jun 09, 2010 40.02 40.56 39.45 39.60 1,012,265 -0.23(-0.58%)
Jun 08, 2010 39.31 39.83 38.96 39.83 1,464,961 +0.60(+1.53%)
Jun 07, 2010 40.01 40.19 39.21 39.23 1,053,761 -0.43(-1.08%)
Jun 04, 2010 39.66 40.72 39.60 39.66 6,418,608 -2.04(-4.89%)
Jun 03, 2010 42.05 42.24 41.34 41.70 2,268,428 -0.20(-0.48%)
Jun 02, 2010 40.82 41.93 40.61 41.90 6,653,120 +1.36(+3.35%)
Jun 01, 2010 40.54 41.67 40.37 40.54 1,464,207 -0.32(-0.78%)
May 28, 2010 40.86 41.78 40.83 40.86 3,269,835 -0.90(-2.16%)
May 27, 2010 40.69 41.91 40.59 41.76 2,275,278 +2.57(+6.56%)
May 26, 2010 40.00 40.41 39.14 39.19 2,863,072 -0.73(-1.83%)
May 25, 2010 38.78 39.94 38.50 39.92 1,923,762 -0.02(-0.05%)
May 24, 2010 40.62 40.68 39.94 39.94 2,411,000 -1.12(-2.73%)
May 21, 2010 39.66 41.28 39.50 41.06 4,464,057 +0.96(+2.39%)
May 20, 2010 39.70 40.80 39.56 40.10 7,128,431 -1.43(-3.44%)
May 19, 2010 41.20 41.62 40.65 41.53 2,533,270 +0.38(+0.92%)
May 18, 2010 42.76 44.61 40.88 41.15 1,928,747 -0.94(-2.23%)
May 17, 2010 42.13 42.34 40.95 42.09 4,869,994 +0.10(+0.24%)
May 14, 2010 41.99 42.91 41.58 41.99 5,229,371 -1.42(-3.27%)
May 13, 2010 43.83 44.10 43.40 43.41 2,936,611 -0.93(-2.10%)
May 12, 2010 44.06 44.55 43.97 44.34 1,816,666 +0.74(+1.70%)
May 11, 2010 44.18 44.39 43.55 43.60 3,150,287 -0.74(-1.67%)
May 10, 2010 43.93 44.40 43.77 44.34 5,671,189 +3.47(+8.49%)
May 07, 2010 41.53 42.03 40.06 40.87 4,000,288 -0.84(-2.02%)
May 06, 2010 43.15 43.54 39.40 41.71 5,924,115 -1.79(-4.11%)
May 05, 2010 43.69 44.11 43.33 43.50 3,105,645 -1.13(-2.53%)
May 04, 2010 45.36 45.37 44.45 44.63 2,704,411 -2.01(-4.31%)
May 03, 2010 46.40 46.83 46.27 46.64 1,529,895 +0.34(+0.73%)
Apr 30, 2010 47.13 47.13 46.28 46.30 1,221,519 -0.82(-1.74%)
Apr 29, 2010 46.84 47.12 46.67 47.12 1,590,490 +1.04(+2.26%)
Apr 28, 2010 46.58 46.72 45.61 46.08 811,137 -0.15(-0.32%)
Apr 27, 2010 47.77 48.20 46.19 46.23 1,459,889 -2.42(-4.97%)
Apr 26, 2010 48.75 48.93 48.61 48.65 615,887 -0.15(-0.31%)
Apr 23, 2010 48.14 48.80 47.99 48.80 534,216 +0.62(+1.29%)
Apr 22, 2010 47.93 48.33 47.60 48.18 826,510 -0.52(-1.07%)
Apr 21, 2010 48.80 48.97 48.45 48.70 668,319 -0.53(-1.08%)
Apr 20, 2010 48.71 49.30 49.04 49.23 597,585 +0.52(+1.07%)
Apr 19, 2010 48.25 48.82 48.20 48.71 626,169 -0.18(-0.37%)
Apr 16, 2010 49.61 49.73 48.62 48.89 777,318 -1.15(-2.30%)
Apr 15, 2010 49.78 50.13 49.68 50.04 330,701 -0.04(-0.08%)
Apr 14, 2010 49.79 50.17 49.61 50.08 1,191,919 +0.65(+1.31%)
Apr 13, 2010 49.55 49.56 49.02 49.43 283,061 -0.03(-0.06%)
Apr 12, 2010 49.36 49.55 49.31 49.46 410,137 +0.35(+0.71%)
Apr 09, 2010 48.46 49.13 48.43 49.11 534,839 +0.94(+1.95%)
Apr 08, 2010 47.72 48.23 47.55 48.17 688,060 -0.06(-0.12%)
Apr 07, 2010 48.51 48.57 48.12 48.23 573,947 -0.62(-1.27%)
Apr 06, 2010 48.48 48.88 48.31 48.85 902,530 -0.30(-0.61%)
Apr 05, 2010 48.91 49.24 48.80 49.15 325,540 +0.14(+0.29%)
Apr 01, 2010 48.60 49.01 49.01 49.01 1,196,800 +0.88(+1.83%)
Mar 31, 2010 47.86 48.30 47.69 48.13 578,393 +0.34(+0.71%)
Mar 30, 2010 48.18 48.18 47.62 47.79 419,739 -0.25(-0.52%)
Mar 29, 2010 47.76 48.05 47.65 48.04 695,312 +0.40(+0.84%)
Mar 26, 2010 47.38 47.79 47.32 47.64 564,943 +0.49(+1.04%)
Mar 25, 2010 47.61 47.82 47.09 47.15 613,807 +0.16(+0.34%)
Mar 24, 2010 47.12 47.25 46.83 46.99 1,080,428 -0.91(-1.90%)
Mar 23, 2010 47.65 47.99 47.47 47.90 1,164,585 +0.25(+0.52%)
Mar 22, 2010 46.81 47.70 46.73 47.65 638,910 +0.14(+0.29%)
Mar 19, 2010 48.07 48.11 47.28 47.51 536,401 -0.64(-1.33%)
Mar 18, 2010 48.46 48.48 47.85 48.15 556,086 -0.42(-0.86%)
Mar 17, 2010 48.58 48.80 48.48 48.57 445,061 +0.22(+0.46%)
Mar 16, 2010 47.79 48.38 47.68 48.35 743,762 +0.84(+1.77%)
Mar 15, 2010 47.35 47.62 47.32 47.51 478,083 -0.46(-0.96%)
Mar 12, 2010 48.12 48.20 47.78 47.97 752,397 +0.17(+0.36%)
Mar 11, 2010 47.43 47.80 47.22 47.80 699,523 +0.28(+0.59%)
Mar 10, 2010 47.21 47.73 47.15 47.52 448,937 +0.44(+0.93%)
Mar 09, 2010 46.85 47.34 46.79 47.08 565,141 -0.32(-0.68%)
Mar 08, 2010 47.52 47.62 47.21 47.40 753,659 -0.15(-0.32%)
Mar 05, 2010 46.67 47.57 46.62 47.55 1,109,327 +1.23(+2.66%)
Mar 04, 2010 46.65 46.74 46.13 46.32 791,115 -0.18(-0.39%)
Mar 03, 2010 46.20 46.74 46.16 46.50 982,490 +0.69(+1.51%)
Mar 02, 2010 45.76 46.06 45.45 45.81 1,142,982 +0.48(+1.06%)
Mar 01, 2010 45.00 45.39 44.78 45.33 760,901 +0.14(+0.31%)
Feb 26, 2010 44.70 45.29 44.34 45.19 1,151,879 +0.35(+0.78%)
Feb 25, 2010 44.17 44.85 44.00 44.84 1,891,062 -0.37(-0.82%)
Feb 24, 2010 44.95 45.39 44.75 45.21 2,104,322 +0.47(+1.05%)
Feb 23, 2010 45.35 45.65 44.62 44.74 1,889,765 -0.91(-1.99%)
Feb 22, 2010 45.88 45.94 45.58 45.65 465,751 -0.07(-0.15%)
Feb 19, 2010 45.25 45.74 45.12 45.72 832,564 -0.20(-0.44%)
Feb 18, 2010 45.50 45.95 45.48 45.92 1,073,373 +0.38(+0.83%)
Feb 17, 2010 45.89 45.96 45.45 45.54 337,319 -0.05(-0.11%)
Feb 16, 2010 44.61 45.74 44.57 45.59 483,665 +1.17(+2.63%)
Feb 12, 2010 44.06 44.42 44.42 44.42 707,800 -0.61(-1.35%)
Feb 11, 2010 44.40 45.05 43.96 45.03 491,481 +0.38(+0.85%)
Feb 10, 2010 44.70 44.84 44.20 44.65 1,358,508 -0.52(-1.15%)
Feb 09, 2010 44.39 45.40 43.96 45.17 1,243,687 +1.80(+4.15%)
Feb 08, 2010 43.77 44.15 43.25 43.37 759,333 -0.64(-1.45%)
Feb 05, 2010 44.08 44.31 42.81 44.01 1,532,991 -0.41(-0.92%)
Feb 04, 2010 45.77 45.86 44.42 44.42 993,034 -2.49(-5.31%)
Feb 03, 2010 46.98 47.15 46.51 46.91 577,195 -0.39(-0.82%)
Feb 02, 2010 46.87 47.36 46.65 47.30 460,310 +0.72(+1.55%)
Feb 01, 2010 46.19 46.59 46.19 46.58 499,946 +1.14(+2.51%)
Jan 29, 2010 46.26 46.59 45.39 45.44 833,797 -0.53(-1.15%)
Jan 28, 2010 47.07 47.11 45.72 45.97 685,978 -1.15(-2.44%)
Jan 27, 2010 46.85 47.15 46.48 47.12 484,729 +0.19(+0.40%)
Jan 26, 2010 46.90 47.44 46.72 46.93 430,528 -0.37(-0.78%)
Jan 25, 2010 47.51 47.66 47.08 47.30 1,305,932 +0.85(+1.83%)
Jan 22, 2010 47.29 47.60 46.42 46.45 773,990 -1.03(-2.17%)
Jan 21, 2010 48.93 48.97 47.30 47.48 772,938 -1.52(-3.10%)
Jan 20, 2010 49.34 49.36 48.62 49.00 540,736 -1.57(-3.10%)
Jan 19, 2010 49.62 50.57 49.52 50.57 525,793 +1.03(+2.08%)
Jan 15, 2010 50.25 49.54 49.54 49.54 477,700 -1.06(-2.09%)
Jan 14, 2010 50.41 50.77 50.31 50.60 896,383 -0.10(-0.20%)
Jan 13, 2010 50.24 50.70 49.97 50.70 524,947 +0.68(+1.36%)
Jan 12, 2010 49.97 50.24 49.78 50.02 1,347,867 -0.74(-1.46%)
Jan 11, 2010 50.89 50.92 50.48 50.76 503,880 +0.40(+0.79%)
Jan 08, 2010 49.93 50.40 49.84 50.36 450,448 +0.50(+1.00%)
Jan 07, 2010 49.81 49.94 49.50 49.86 937,639 -0.32(-0.64%)
Jan 06, 2010 49.80 50.18 49.69 50.18 247,762 +0.30(+0.60%)
Jan 05, 2010 50.05 50.19 49.65 49.88 430,404 -0.08(-0.16%)
Jan 04, 2010 49.69 50.10 49.69 49.96 798,273 +1.48(+3.05%)
Dec 31, 2009 49.28 48.48 48.48 48.48 455,200 -0.43(-0.87%)
Dec 30, 2009 48.80 48.99 48.64 48.91 338,177 -0.25(-0.51%)
Dec 29, 2009 49.40 49.48 48.96 49.16 206,561 -0.05(-0.10%)
Dec 28, 2009 49.11 49.33 49.00 49.21 291,396 +0.36(+0.74%)
Dec 24, 2009 48.89 49.03 48.77 48.85 173,542 -1.84(-3.63%)
Dec 23, 2009 50.57 50.72 50.24 50.69 510,634 +0.26(+0.52%)
Dec 22, 2009 50.10 50.43 49.92 50.43 371,237 +0.59(+1.18%)
Dec 21, 2009 49.70 50.14 49.64 49.84 328,297 +0.43(+0.87%)
Dec 18, 2009 49.62 49.84 48.96 49.41 569,417 -0.08(-0.16%)
Dec 17, 2009 49.97 49.97 49.33 49.49 677,918 -1.25(-2.46%)
Dec 16, 2009 50.67 51.11 50.65 50.74 374,505 +0.57(+1.14%)
Dec 15, 2009 50.13 50.50 50.05 50.17 282,164 -0.47(-0.93%)
Dec 14, 2009 50.70 50.80 50.60 50.64 357,859 +0.48(+0.96%)
Dec 11, 2009 50.40 50.47 50.04 50.16 361,897 -0.06(-0.12%)
Dec 10, 2009 50.33 50.52 50.00 50.22 429,787 +0.30(+0.60%)
Dec 09, 2009 49.96 50.11 49.35 49.92 416,495 -0.14(-0.28%)
Dec 08, 2009 50.57 50.57 49.89 50.06 513,498 -1.23(-2.40%)
Dec 07, 2009 51.24 51.76 51.19 51.29 438,098 -0.18(-0.35%)
Dec 04, 2009 52.07 52.43 51.12 51.47 504,615 -0.06(-0.12%)
Dec 03, 2009 52.23 52.43 51.51 51.53 505,890 -0.49(-0.94%)
Dec 02, 2009 51.87 52.26 51.75 52.02 410,414 +0.15(+0.29%)
Dec 01, 2009 51.50 52.02 51.44 51.87 824,230 +1.37(+2.71%)
Nov 30, 2009 50.55 50.94 50.08 50.50 547,245 -0.22(-0.43%)
Nov 27, 2009 50.24 51.25 50.05 50.72 513,021 -1.93(-3.67%)
Nov 25, 2009 52.30 52.65 51.99 52.65 461,128 +0.80(+1.54%)
Nov 24, 2009 51.99 52.07 51.61 51.85 520,531 -0.09(-0.17%)
Nov 23, 2009 52.03 52.37 51.86 51.94 421,643 +1.10(+2.16%)
Nov 20, 2009 50.68 50.94 50.59 50.84 432,026 -0.60(-1.17%)
Nov 19, 2009 51.68 51.68 51.00 51.44 555,799 -0.99(-1.89%)
Nov 18, 2009 52.52 52.64 52.10 52.43 564,663 +0.01(+0.02%)
Nov 17, 2009 52.30 52.42 51.87 52.42 494,263 -0.25(-0.47%)
Nov 16, 2009 52.21 52.90 52.21 52.67 505,034 +0.96(+1.86%)
Nov 13, 2009 51.27 51.85 51.01 51.71 370,134 +0.54(+1.06%)
Nov 12, 2009 51.55 51.78 50.95 51.17 453,869 -0.41(-0.79%)
Nov 11, 2009 51.98 52.12 51.37 51.58 340,855 -0.06(-0.12%)
Nov 10, 2009 51.28 51.69 51.18 51.64 382,016 -0.19(-0.37%)
Nov 09, 2009 51.24 51.84 51.24 51.83 353,433 +1.49(+2.96%)
Nov 06, 2009 49.78 50.39 49.64 50.34 299,033 +0.08(+0.16%)
Nov 05, 2009 49.91 50.39 49.76 50.26 374,116 +0.90(+1.82%)
Nov 04, 2009 49.33 49.83 49.17 49.36 516,758 +0.77(+1.58%)
Nov 03, 2009 48.00 48.77 47.84 48.59 804,595 -0.30(-0.61%)
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.