Europe ETF FTSE Vanguard (NY: VGK )

66.02 USD -0.98 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 53.89 54.19 53.75 54.17 4,326,496 +0.60(+1.12%)
Oct 30, 2014 52.93 53.68 52.87 53.57 5,045,702 +0.35(+0.66%)
Oct 29, 2014 53.83 53.99 53.03 53.22 5,465,939 -0.57(-1.06%)
Oct 28, 2014 53.48 53.79 53.45 53.79 3,552,669 +0.83(+1.57%)
Oct 27, 2014 52.59 53.24 53.24 52.96 3,814,382 -0.28(-0.53%)
Oct 24, 2014 53.04 53.25 52.93 53.24 4,170,284 +0.22(+0.41%)
Oct 23, 2014 52.86 53.22 52.80 53.02 6,963,591 +0.71(+1.36%)
Oct 22, 2014 52.77 52.87 52.30 52.31 4,930,674 -0.58(-1.10%)
Oct 21, 2014 52.44 52.95 52.41 52.89 7,381,781 +0.83(+1.59%)
Oct 20, 2014 51.55 52.08 51.55 52.06 5,086,726 +0.22(+0.42%)
Oct 17, 2014 51.77 52.08 51.54 51.84 9,298,951 +1.15(+2.27%)
Oct 16, 2014 49.81 51.13 49.81 50.69 14,838,381 -0.54(-1.05%)
Oct 15, 2014 51.30 51.39 50.21 51.23 17,231,638 -0.56(-1.08%)
Oct 14, 2014 51.99 52.23 51.67 51.79 11,592,566 +0.08(+0.15%)
Oct 13, 2014 52.32 52.49 51.69 51.71 11,140,464 -0.01(-0.02%)
Oct 10, 2014 52.20 52.39 51.69 51.72 12,114,681 -0.71(-1.35%)
Oct 09, 2014 53.49 53.59 52.38 52.43 17,635,533 -1.63(-3.02%)
Oct 08, 2014 53.22 54.13 53.03 54.06 19,589,839 +0.97(+1.83%)
Oct 07, 2014 53.67 53.67 53.07 53.09 6,381,362 -1.13(-2.08%)
Oct 06, 2014 54.09 54.33 53.81 54.22 3,589,241 +0.46(+0.86%)
Oct 03, 2014 53.70 53.88 53.58 53.76 4,646,435 -0.22(-0.41%)
Oct 02, 2014 54.45 54.46 53.56 53.98 7,033,288 -0.64(-1.17%)
Oct 01, 2014 54.98 55.03 54.49 54.62 6,010,112 -0.60(-1.09%)
Sep 30, 2014 55.13 55.52 55.05 55.22 3,970,454 -0.09(-0.16%)
Sep 29, 2014 55.12 55.41 55.08 55.31 4,571,745 -0.42(-0.75%)
Sep 26, 2014 55.63 55.85 55.45 55.73 5,434,009 +0.22(+0.40%)
Sep 25, 2014 56.10 56.10 55.44 55.51 5,654,272 -0.94(-1.67%)
Sep 24, 2014 56.15 56.47 55.95 56.45 2,977,468 -0.03(-0.05%)
Sep 23, 2014 56.60 56.80 56.41 56.48 5,579,539 -0.75(-1.31%)
Sep 22, 2014 57.42 57.45 57.04 57.23 3,608,211 -0.21(-0.37%)
Sep 19, 2014 57.76 57.77 57.38 57.44 3,178,170 -0.23(-0.40%)
Sep 18, 2014 57.55 57.74 57.55 57.67 3,064,602 +0.52(+0.91%)
Sep 17, 2014 57.46 57.58 57.05 57.15 4,581,026 -0.25(-0.44%)
Sep 16, 2014 56.88 57.48 56.85 57.40 3,724,538 +0.21(+0.37%)
Sep 15, 2014 57.15 57.28 57.07 57.19 2,831,406 -0.03(-0.05%)
Sep 12, 2014 57.23 57.34 57.03 57.22 3,173,683 +0.02(+0.03%)
Sep 11, 2014 57.12 57.25 56.97 57.20 4,060,978 -0.25(-0.44%)
Sep 10, 2014 57.20 57.47 57.03 57.45 4,544,083 +0.24(+0.42%)
Sep 09, 2014 57.19 57.29 57.02 57.21 4,335,053 -0.02(-0.03%)
Sep 08, 2014 57.45 57.57 57.10 57.23 4,121,742 -0.81(-1.40%)
Sep 05, 2014 57.88 58.06 57.71 58.04 2,862,546 +0.14(+0.24%)
Sep 04, 2014 58.16 58.28 57.74 57.90 3,930,915 -0.33(-0.57%)
Sep 03, 2014 58.36 58.38 58.10 58.23 3,012,563 +0.52(+0.90%)
Sep 02, 2014 57.77 57.81 57.54 57.71 13,664,949 -0.07(-0.12%)
Aug 29, 2014 57.73 57.78 57.78 57.78 2,525,200 +0.03(+0.05%)
Aug 28, 2014 57.68 57.81 57.60 57.75 2,924,781 -0.39(-0.67%)
Aug 27, 2014 58.20 58.25 58.01 58.14 5,162,301 +0.21(+0.36%)
Aug 26, 2014 58.00 58.19 57.90 57.93 5,638,431 +0.08(+0.14%)
Aug 25, 2014 57.62 57.99 57.58 57.85 8,122,362 +0.61(+1.07%)
Aug 22, 2014 57.41 57.44 57.03 57.24 3,772,374 -0.32(-0.56%)
Aug 21, 2014 57.42 57.63 57.39 57.56 3,057,847 +0.35(+0.61%)
Aug 20, 2014 57.12 57.30 57.05 57.21 3,817,568 -0.23(-0.40%)
Aug 19, 2014 57.32 57.44 57.28 57.44 2,210,446 +0.09(+0.16%)
Aug 18, 2014 57.23 57.35 57.17 57.35 6,548,517 +0.44(+0.77%)
Aug 15, 2014 57.35 57.42 56.39 56.91 7,914,653 -0.04(-0.07%)
Aug 14, 2014 56.94 56.95 56.81 56.95 3,508,004 +0.34(+0.60%)
Aug 13, 2014 56.69 56.74 56.48 56.61 3,410,515 +0.22(+0.39%)
Aug 12, 2014 56.27 56.44 56.17 56.39 3,102,465 -0.01(-0.02%)
Aug 11, 2014 56.47 56.63 56.38 56.40 7,568,979 +0.11(+0.20%)
Aug 08, 2014 55.85 56.26 55.74 56.29 4,656,898 +0.50(+0.90%)
Aug 07, 2014 56.48 56.53 55.66 55.79 7,590,957 -0.61(-1.08%)
Aug 06, 2014 56.05 56.54 56.01 56.40 8,796,485 -0.09(-0.16%)
Aug 05, 2014 56.98 57.03 56.41 56.49 7,040,773 -0.73(-1.28%)
Aug 04, 2014 57.25 57.31 56.81 57.22 4,397,717 +0.36(+0.63%)
Aug 01, 2014 57.10 57.33 56.74 56.86 7,438,744 -0.50(-0.87%)
Jul 31, 2014 57.85 57.89 57.34 57.36 6,915,712 -1.15(-1.97%)
Jul 30, 2014 58.60 58.71 58.24 58.51 3,978,086 -0.15(-0.26%)
Jul 29, 2014 59.00 59.04 58.64 58.66 3,381,758 -0.16(-0.27%)
Jul 28, 2014 58.86 58.94 58.47 58.82 3,628,433 -0.11(-0.19%)
Jul 25, 2014 59.14 59.18 58.69 58.93 2,130,323 -0.40(-0.67%)
Jul 24, 2014 59.32 59.45 59.22 59.33 2,184,557 +0.25(+0.42%)
Jul 23, 2014 59.24 59.25 59.04 59.08 2,175,143 +0.09(+0.15%)
Jul 22, 2014 59.00 59.12 58.92 58.99 2,746,987 +0.31(+0.53%)
Jul 21, 2014 58.54 58.74 58.43 58.68 5,298,581 -0.29(-0.49%)
Jul 18, 2014 58.65 59.06 58.58 58.97 5,236,544 +0.45(+0.77%)
Jul 17, 2014 59.05 59.29 58.51 58.52 4,297,597 -0.91(-1.53%)
Jul 16, 2014 59.48 59.53 59.34 59.43 2,025,225 +0.50(+0.85%)
Jul 15, 2014 59.25 59.27 58.67 58.93 4,169,346 -0.25(-0.42%)
Jul 14, 2014 59.35 59.39 59.17 59.18 3,932,153 +0.41(+0.70%)
Jul 11, 2014 58.63 58.81 58.48 58.77 3,577,747 -0.01(-0.02%)
Jul 10, 2014 58.39 58.83 58.39 58.78 4,191,026 -0.72(-1.21%)
Jul 09, 2014 59.23 59.58 59.18 59.50 2,785,799 +0.21(+0.35%)
Jul 08, 2014 59.66 59.66 59.13 59.29 5,758,341 -0.88(-1.46%)
Jul 07, 2014 60.23 60.28 60.05 60.17 3,365,268 -0.64(-1.05%)
Jul 03, 2014 60.64 60.81 60.81 60.81 1,989,600 +0.30(+0.50%)
Jul 02, 2014 60.39 60.51 60.32 60.51 2,186,720 +0.07(+0.11%)
Jul 01, 2014 60.25 60.58 60.25 60.44 3,151,299 +0.49(+0.82%)
Jun 30, 2014 59.80 60.06 59.79 59.95 2,818,063 +0.00(+0.00%)
Jun 27, 2014 59.70 59.95 59.59 59.95 1,881,323 +0.15(+0.25%)
Jun 26, 2014 59.68 59.81 59.19 59.80 2,888,705 -0.03(-0.05%)
Jun 25, 2014 59.63 59.86 59.61 59.83 4,414,105 -0.15(-0.25%)
Jun 24, 2014 60.29 60.30 59.91 59.98 3,771,711 -1.45(-2.36%)
Jun 23, 2014 61.41 61.47 61.15 61.43 3,956,926 -0.11(-0.18%)
Jun 20, 2014 61.61 61.66 61.42 61.54 2,843,732 -0.11(-0.18%)
Jun 19, 2014 61.82 61.89 61.59 61.65 3,601,219 +0.08(+0.13%)
Jun 18, 2014 61.16 61.57 61.01 61.57 2,939,384 +0.52(+0.85%)
Jun 17, 2014 60.80 61.09 60.78 61.05 2,390,067 +0.00(+0.00%)
Jun 16, 2014 60.94 61.16 60.92 61.05 3,041,548 +0.04(+0.07%)
Jun 13, 2014 61.08 61.19 60.85 61.01 2,383,485 -0.09(-0.15%)
Jun 12, 2014 61.25 61.32 60.99 61.10 2,784,389 -0.04(-0.07%)
Jun 11, 2014 61.24 61.26 61.06 61.14 2,940,492 -0.40(-0.65%)
Jun 10, 2014 61.42 61.56 61.34 61.54 2,645,705 -0.18(-0.29%)
Jun 06, 2014 61.49 61.72 61.38 61.72 2,798,437 +0.46(+0.75%)
Jun 05, 2014 61.07 61.30 60.82 61.26 3,693,828 +0.56(+0.92%)
Jun 04, 2014 60.68 60.76 60.59 60.70 2,256,610 -0.06(-0.10%)
Jun 03, 2014 60.76 60.83 60.69 60.76 1,803,025 -0.18(-0.30%)
Jun 02, 2014 61.05 61.05 60.80 60.94 3,198,224 -0.04(-0.07%)
May 30, 2014 60.88 61.01 60.81 60.98 2,725,516 +0.04(+0.07%)
May 29, 2014 60.88 60.95 60.76 60.94 1,960,053 +0.28(+0.46%)
May 28, 2014 60.77 60.79 60.58 60.66 2,117,149 -0.25(-0.41%)
May 27, 2014 60.94 60.99 60.69 60.91 3,388,921 +0.49(+0.81%)
May 23, 2014 60.34 60.42 60.42 60.42 1,898,800 +0.01(+0.01%)
May 22, 2014 60.38 60.48 60.32 60.41 2,124,800 -0.07(-0.11%)
May 21, 2014 60.22 60.48 60.19 60.48 4,548,069 +0.45(+0.75%)
May 20, 2014 60.21 60.24 59.85 60.03 3,070,242 -0.31(-0.51%)
May 19, 2014 60.18 60.38 60.17 60.34 3,062,778 +0.00(+0.00%)
May 16, 2014 60.24 60.37 60.12 60.34 3,390,916 +0.04(+0.07%)
May 15, 2014 60.41 60.41 59.97 60.30 2,981,189 -0.26(-0.43%)
May 14, 2014 60.64 60.73 60.48 60.56 2,040,379 -0.08(-0.13%)
May 13, 2014 60.68 60.68 60.51 60.64 3,042,214 -0.14(-0.23%)
May 12, 2014 60.69 60.79 60.57 60.78 2,329,116 +0.52(+0.86%)
May 09, 2014 60.37 60.38 60.04 60.26 2,374,042 -0.25(-0.41%)
May 08, 2014 60.65 60.84 60.44 60.51 3,756,759 +0.04(+0.07%)
May 07, 2014 60.44 60.57 60.17 60.47 3,120,131 +0.18(+0.30%)
May 06, 2014 60.37 60.46 60.25 60.29 2,308,159 -0.09(-0.15%)
May 05, 2014 59.94 60.44 59.80 60.38 2,957,884 -0.05(-0.08%)
May 02, 2014 60.34 60.51 60.19 60.43 4,915,382 -0.14(-0.23%)
May 01, 2014 60.56 60.63 60.38 60.57 2,213,980 +0.06(+0.10%)
Apr 30, 2014 60.27 60.56 60.14 60.51 3,259,039 +0.49(+0.82%)
Apr 29, 2014 59.96 60.16 59.90 60.02 4,409,032 +0.49(+0.82%)
Apr 28, 2014 59.64 59.75 59.11 59.53 4,227,659 +0.14(+0.24%)
Apr 25, 2014 59.50 59.57 59.16 59.39 3,739,367 -0.26(-0.44%)
Apr 24, 2014 59.64 59.80 59.20 59.65 3,309,851 +0.07(+0.12%)
Apr 23, 2014 59.69 59.75 59.49 59.58 3,966,106 -0.19(-0.32%)
Apr 22, 2014 59.72 59.85 59.66 59.77 2,496,848 +0.38(+0.64%)
Apr 21, 2014 59.37 59.41 59.18 59.39 2,326,018 +0.15(+0.25%)
Apr 17, 2014 59.00 59.24 59.24 59.24 2,291,900 +0.36(+0.61%)
Apr 16, 2014 58.63 58.88 58.43 58.88 4,661,004 +0.67(+1.15%)
Apr 15, 2014 58.47 58.53 57.57 58.21 5,487,939 -0.25(-0.43%)
Apr 14, 2014 58.40 58.58 58.18 58.46 5,047,521 +0.25(+0.43%)
Apr 11, 2014 58.29 58.64 58.19 58.21 3,474,014 -0.44(-0.75%)
Apr 10, 2014 59.61 59.61 58.63 58.65 4,982,303 -1.07(-1.79%)
Apr 09, 2014 59.51 59.72 59.22 59.72 6,636,230 +0.73(+1.24%)
Apr 08, 2014 58.74 59.10 58.70 58.99 2,491,881 +0.18(+0.31%)
Apr 07, 2014 59.04 59.11 58.65 58.81 2,963,135 -0.26(-0.44%)
Apr 04, 2014 59.44 59.55 59.00 59.07 4,411,150 -0.24(-0.40%)
Apr 03, 2014 59.39 59.42 59.10 59.31 3,180,817 -0.08(-0.13%)
Apr 02, 2014 59.40 59.41 59.25 59.39 3,280,370 -0.04(-0.07%)
Apr 01, 2014 59.43 59.48 59.23 59.43 2,902,435 +0.48(+0.81%)
Mar 31, 2014 59.10 59.17 58.83 58.95 4,041,539 +0.35(+0.60%)
Mar 28, 2014 58.61 58.75 58.52 58.60 2,668,859 +0.39(+0.67%)
Mar 27, 2014 58.19 58.33 58.06 58.21 4,002,160 +0.16(+0.28%)
Mar 26, 2014 58.48 58.51 58.03 58.05 4,124,006 -0.10(-0.17%)
Mar 25, 2014 57.90 58.28 57.69 58.15 5,497,179 -0.16(-0.27%)
Mar 24, 2014 58.49 58.58 57.88 58.31 6,750,494 +0.05(+0.09%)
Mar 21, 2014 58.60 58.84 58.19 58.26 4,114,311 -0.20(-0.34%)
Mar 20, 2014 58.02 58.60 57.98 58.46 3,401,222 +0.06(+0.10%)
Mar 19, 2014 59.22 59.27 58.04 58.40 7,960,949 -0.86(-1.45%)
Mar 18, 2014 58.94 59.36 58.91 59.26 4,434,814 +0.48(+0.82%)
Mar 17, 2014 58.41 58.92 58.41 58.78 4,827,620 +0.78(+1.34%)
Mar 14, 2014 57.77 58.26 57.77 58.00 6,612,464 +0.09(+0.16%)
Mar 13, 2014 59.32 59.38 57.81 57.91 7,365,524 -1.29(-2.18%)
Mar 12, 2014 58.89 59.29 58.78 59.20 3,000,146 -0.15(-0.25%)
Mar 11, 2014 59.61 59.87 59.30 59.35 3,801,584 -0.31(-0.52%)
Mar 10, 2014 59.62 59.75 59.28 59.66 5,014,424 -0.43(-0.72%)
Mar 07, 2014 60.37 60.38 59.76 60.09 4,961,402 -0.41(-0.68%)
Mar 06, 2014 60.44 60.63 60.39 60.50 2,618,990 +0.62(+1.04%)
Mar 05, 2014 59.89 60.04 59.81 59.88 3,138,569 -0.01(-0.02%)
Mar 04, 2014 59.88 59.94 59.75 59.89 4,070,608 +1.20(+2.04%)
Mar 03, 2014 59.00 59.20 58.60 58.69 7,713,846 -1.54(-2.56%)
Feb 28, 2014 60.20 60.50 59.95 60.23 4,564,094 +0.25(+0.42%)
Feb 27, 2014 59.55 59.98 59.45 59.98 2,281,522 +0.27(+0.45%)
Feb 26, 2014 59.77 59.81 59.51 59.71 3,199,115 -0.24(-0.40%)
Feb 25, 2014 60.15 60.28 59.79 59.95 4,671,866 -0.07(-0.12%)
Feb 24, 2014 59.68 60.31 59.56 60.02 4,336,433 +0.46(+0.77%)
Feb 21, 2014 59.60 59.88 59.54 59.56 2,291,178 +0.04(+0.07%)
Feb 20, 2014 59.18 59.58 59.10 59.52 4,184,897 +0.37(+0.63%)
Feb 19, 2014 59.45 59.72 59.15 59.15 3,454,862 -0.40(-0.67%)
Feb 18, 2014 59.50 59.63 59.31 59.55 5,704,696 +0.40(+0.68%)
Feb 14, 2014 58.96 59.15 59.15 59.15 3,299,400 +0.27(+0.46%)
Feb 13, 2014 58.19 58.89 58.16 58.88 4,866,105 +0.39(+0.67%)
Feb 12, 2014 58.35 58.53 58.30 58.49 3,644,520 +0.09(+0.15%)
Feb 11, 2014 57.79 58.46 57.73 58.40 6,484,645 +0.92(+1.60%)
Feb 10, 2014 57.43 57.49 57.30 57.48 4,569,216 -0.17(-0.29%)
Feb 07, 2014 57.09 57.66 57.03 57.65 3,813,449 +0.73(+1.28%)
Feb 06, 2014 56.38 56.92 56.38 56.92 5,443,199 +1.13(+2.03%)
Feb 05, 2014 55.69 55.88 55.55 55.79 4,084,274 +0.19(+0.34%)
Feb 04, 2014 55.50 55.62 55.38 55.60 4,963,831 +0.59(+1.07%)
Feb 03, 2014 56.11 56.18 55.00 55.01 7,847,090 -1.10(-1.96%)
Jan 31, 2014 55.90 56.44 55.81 56.11 5,023,706 -0.80(-1.41%)
Jan 30, 2014 56.98 57.02 56.63 56.91 3,782,493 +0.16(+0.28%)
Jan 29, 2014 56.69 57.03 56.53 56.75 6,187,905 -0.71(-1.24%)
Jan 28, 2014 57.28 57.55 57.23 57.46 5,691,957 +0.54(+0.95%)
Jan 27, 2014 57.23 57.28 56.67 56.92 5,214,920 -0.27(-0.47%)
Jan 24, 2014 58.04 58.11 57.19 57.19 9,601,014 -1.88(-3.18%)
Jan 23, 2014 59.19 59.19 58.79 59.07 5,354,351 -0.02(-0.03%)
Jan 22, 2014 59.02 59.15 58.93 59.09 3,721,975 +0.01(+0.02%)
Jan 21, 2014 59.10 59.20 58.81 59.08 4,306,569 +0.39(+0.66%)
Jan 17, 2014 58.93 58.69 58.69 58.69 5,101,800 -0.38(-0.64%)
Jan 16, 2014 59.00 59.07 58.73 59.07 4,177,961 +0.05(+0.08%)
Jan 15, 2014 58.79 59.10 58.70 59.02 4,446,260 +0.23(+0.39%)
Jan 14, 2014 58.46 58.82 58.28 58.79 4,130,714 +0.68(+1.17%)
Jan 13, 2014 58.29 58.46 58.00 58.11 7,633,714 -0.48(-0.82%)
Jan 10, 2014 58.31 58.62 58.26 58.59 3,836,609 +0.57(+0.98%)
Jan 09, 2014 58.07 58.07 57.60 58.02 3,920,489 +0.05(+0.09%)
Jan 08, 2014 58.02 58.09 57.83 57.97 7,384,850 -0.03(-0.05%)
Jan 07, 2014 57.98 58.09 57.89 58.00 3,620,501 +0.39(+0.68%)
Jan 06, 2014 57.79 57.82 57.61 57.61 3,621,954 +0.05(+0.09%)
Jan 03, 2014 57.65 57.80 57.54 57.56 2,534,846 +0.01(+0.02%)
Jan 02, 2014 57.86 57.88 57.40 57.55 6,412,109 -1.25(-2.13%)
Dec 31, 2013 58.71 58.80 58.80 58.80 3,452,300 +0.20(+0.34%)
Dec 30, 2013 58.42 58.62 58.35 58.60 3,341,451 +0.25(+0.43%)
Dec 27, 2013 58.50 58.51 58.26 58.35 3,245,703 +0.31(+0.53%)
Dec 26, 2013 58.05 58.10 57.93 58.04 2,683,769 +0.24(+0.42%)
Dec 24, 2013 57.47 57.80 57.40 57.80 1,195,298 +0.40(+0.70%)
Dec 23, 2013 57.14 57.41 57.12 57.40 3,851,455 +0.54(+0.95%)
Dec 20, 2013 56.66 56.96 56.66 56.86 5,397,897 +0.05(+0.09%)
Dec 19, 2013 56.53 56.85 56.46 56.81 4,775,937 +0.17(+0.30%)
Dec 18, 2013 56.15 56.77 55.66 56.64 3,980,274 +0.87(+1.56%)
Dec 17, 2013 55.88 55.90 55.59 55.77 3,176,252 -0.32(-0.57%)
Dec 16, 2013 56.00 56.21 55.91 56.09 2,923,096 +0.73(+1.32%)
Dec 13, 2013 55.43 55.48 55.19 55.36 2,910,721 -0.04(-0.07%)
Dec 12, 2013 55.65 55.70 55.25 55.40 3,461,113 -0.59(-1.05%)
Dec 11, 2013 56.56 56.57 55.94 55.99 4,059,141 -0.42(-0.74%)
Dec 10, 2013 56.42 56.54 56.27 56.41 3,519,766 -0.19(-0.34%)
Dec 09, 2013 56.46 56.66 56.44 56.60 1,953,629 +0.06(+0.11%)
Dec 06, 2013 56.26 56.56 56.15 56.54 2,744,583 +0.75(+1.34%)
Dec 05, 2013 56.00 56.12 55.74 55.79 3,468,561 -0.24(-0.43%)
Dec 04, 2013 55.64 56.07 55.64 56.03 3,881,605 -0.31(-0.55%)
Dec 03, 2013 56.53 56.84 56.22 56.34 3,099,819 -0.50(-0.88%)
Dec 02, 2013 57.11 57.19 56.84 56.84 3,544,287 -0.52(-0.91%)
Nov 29, 2013 57.61 57.63 57.33 57.36 2,667,606 +0.22(+0.39%)
Nov 27, 2013 57.19 57.33 57.04 57.14 2,159,422 +0.29(+0.51%)
Nov 26, 2013 56.84 56.97 56.74 56.85 1,844,806 +0.01(+0.02%)
Nov 25, 2013 56.94 56.97 56.76 56.84 2,951,654 -0.11(-0.19%)
Nov 22, 2013 56.77 56.97 56.70 56.95 1,773,214 +0.31(+0.55%)
Nov 21, 2013 56.45 56.65 56.31 56.64 4,151,675 +0.49(+0.87%)
Nov 20, 2013 56.75 56.86 56.03 56.15 3,507,717 -0.52(-0.92%)
Nov 19, 2013 56.71 56.84 56.51 56.67 3,369,870 -0.12(-0.20%)
Nov 18, 2013 57.18 57.20 56.73 56.78 2,684,090 +0.08(+0.13%)
Nov 15, 2013 56.55 56.71 56.49 56.71 2,468,774 +0.30(+0.53%)
Nov 14, 2013 56.13 56.48 56.07 56.41 3,833,400 +0.39(+0.70%)
Nov 12, 2013 56.12 56.24 55.90 56.02 4,092,163 -0.33(-0.59%)
Nov 11, 2013 56.26 56.39 56.22 56.35 3,551,354 +0.17(+0.30%)
Nov 08, 2013 55.69 56.18 55.65 56.18 6,080,813 +0.30(+0.54%)
Nov 07, 2013 56.55 56.59 55.82 55.88 6,616,673 -0.90(-1.58%)
Nov 06, 2013 56.80 56.96 56.65 56.78 3,610,629 +0.54(+0.95%)
Nov 05, 2013 56.14 56.35 55.91 56.24 6,483,175 -0.52(-0.92%)
Nov 04, 2013 56.58 56.77 56.47 56.76 4,995,413 +0.34(+0.60%)
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.