Europe ETF FTSE Vanguard (NY: VGK )

67.84 USD +0.58 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 51.84 51.95 51.35 51.37 2,565,420 -1.01(-1.94%)
May 30, 2013 52.12 52.52 52.12 52.38 1,374,966 +0.43(+0.83%)
May 29, 2013 51.96 52.06 51.73 51.95 1,206,286 -0.35(-0.67%)
May 28, 2013 52.74 52.79 52.17 52.30 1,422,497 +0.30(+0.58%)
May 24, 2013 51.78 52.03 51.61 52.00 1,467,301 -0.05(-0.10%)
May 23, 2013 51.70 52.15 51.53 52.05 2,291,197 -0.28(-0.54%)
May 22, 2013 52.81 53.32 52.15 52.33 2,049,716 -0.49(-0.93%)
May 21, 2013 52.45 52.95 52.33 52.82 1,487,491 +0.15(+0.28%)
May 20, 2013 52.38 52.78 52.33 52.67 1,652,511 +0.16(+0.30%)
May 17, 2013 52.16 52.52 52.07 52.51 1,291,694 +0.38(+0.73%)
May 16, 2013 52.26 52.51 52.05 52.13 3,154,522 -0.23(-0.44%)
May 15, 2013 52.03 52.40 52.00 52.36 1,682,958 +0.31(+0.60%)
May 13, 2013 52.11 52.14 51.92 52.05 998,114 -0.28(-0.54%)
May 10, 2013 52.18 52.34 51.92 52.33 897,433 +0.21(+0.40%)
May 09, 2013 52.43 52.51 51.94 52.12 1,369,902 -0.57(-1.08%)
May 08, 2013 52.43 52.76 52.43 52.69 1,892,538 +0.67(+1.29%)
May 07, 2013 52.15 52.21 51.84 52.02 2,115,703 +0.16(+0.31%)
May 06, 2013 51.81 51.89 51.60 51.86 1,523,152 -0.06(-0.12%)
May 03, 2013 51.75 51.98 51.29 51.92 1,574,590 +0.63(+1.23%)
May 02, 2013 50.91 51.31 50.84 51.29 1,662,766 +0.26(+0.51%)
May 01, 2013 51.35 51.54 50.95 51.03 1,175,912 -0.33(-0.64%)
Apr 30, 2013 51.22 51.37 51.09 51.36 1,297,657 +0.02(+0.04%)
Apr 29, 2013 50.90 51.39 50.88 51.34 1,354,465 +0.76(+1.50%)
Apr 26, 2013 50.44 50.63 50.43 50.58 876,774 +0.15(+0.30%)
Apr 25, 2013 50.47 50.67 50.37 50.43 1,225,401 +0.14(+0.28%)
Apr 24, 2013 49.93 50.29 49.93 50.29 1,458,690 +0.50(+1.00%)
Apr 23, 2013 49.46 49.79 49.46 49.79 2,979,221 +0.87(+1.78%)
Apr 22, 2013 48.81 49.00 48.43 48.92 2,872,419 +0.24(+0.49%)
Apr 19, 2013 48.68 48.85 48.54 48.68 1,122,666 +0.34(+0.70%)
Apr 18, 2013 48.56 48.57 48.11 48.34 1,932,694 +0.01(+0.02%)
Apr 17, 2013 49.00 49.00 48.10 48.33 2,696,802 -1.46(-2.93%)
Apr 16, 2013 49.74 49.83 49.37 49.79 1,472,110 +0.79(+1.61%)
Apr 15, 2013 49.61 49.69 49.00 49.00 2,830,999 -1.15(-2.29%)
Apr 12, 2013 50.01 50.16 49.78 50.15 1,218,142 -0.15(-0.30%)
Apr 11, 2013 50.30 50.59 50.17 50.30 2,161,495 +0.28(+0.56%)
Apr 10, 2013 49.68 50.09 49.65 50.02 1,996,595 +0.83(+1.69%)
Apr 09, 2013 49.03 49.36 48.80 49.19 3,074,672 +0.23(+0.47%)
Apr 08, 2013 48.75 48.96 48.70 48.96 1,285,584 +0.10(+0.20%)
Apr 05, 2013 48.40 48.88 48.32 48.86 1,840,396 -0.30(-0.61%)
Apr 04, 2013 48.86 49.23 48.74 49.16 1,673,751 -0.03(-0.06%)
Apr 03, 2013 49.63 49.74 49.18 49.19 1,890,217 -0.29(-0.59%)
Apr 02, 2013 49.44 49.77 49.40 49.48 1,586,676 +0.63(+1.29%)
Apr 01, 2013 49.04 49.21 48.75 48.85 1,836,349 -0.28(-0.57%)
Mar 28, 2013 49.02 49.28 48.93 49.13 3,441,231 +0.45(+0.92%)
Mar 27, 2013 48.43 48.77 48.30 48.68 2,401,331 -0.56(-1.14%)
Mar 26, 2013 49.12 49.33 48.96 49.24 2,041,914 +0.24(+0.49%)
Mar 25, 2013 49.74 49.84 48.83 49.00 7,225,421 -0.80(-1.61%)
Mar 22, 2013 49.62 49.93 49.57 49.80 3,330,982 +0.28(+0.57%)
Mar 21, 2013 49.58 49.89 49.42 49.52 3,669,225 -0.66(-1.32%)
Mar 20, 2013 50.26 50.33 50.05 50.18 2,179,655 +0.41(+0.82%)
Mar 19, 2013 50.20 50.30 49.44 49.77 6,975,670 -0.22(-0.44%)
Mar 18, 2013 49.97 50.47 49.90 49.99 4,130,812 -0.74(-1.46%)
Mar 15, 2013 50.81 50.89 50.60 50.73 1,253,191 -0.05(-0.10%)
Mar 14, 2013 50.31 50.80 50.28 50.78 2,708,062 +0.73(+1.46%)
Mar 13, 2013 50.06 50.22 49.79 50.05 1,272,679 -0.17(-0.34%)
Mar 12, 2013 50.44 50.53 50.13 50.22 1,861,704 -0.15(-0.30%)
Mar 11, 2013 50.05 50.38 50.00 50.37 1,662,225 +0.17(+0.34%)
Mar 08, 2013 50.25 50.27 49.88 50.20 2,411,778 -0.03(-0.06%)
Mar 07, 2013 50.12 50.28 50.10 50.23 1,425,743 +0.39(+0.78%)
Mar 06, 2013 50.13 50.13 49.68 49.84 1,692,519 -0.10(-0.20%)
Mar 05, 2013 49.90 50.06 49.85 49.94 2,821,827 +0.58(+1.18%)
Mar 04, 2013 48.90 49.36 48.82 49.36 2,687,648 +0.29(+0.59%)
Mar 01, 2013 48.74 49.18 48.53 49.07 1,471,179 -0.13(-0.26%)
Feb 28, 2013 49.39 49.65 49.20 49.20 2,177,662 -0.26(-0.53%)
Feb 27, 2013 48.67 49.53 48.67 49.46 2,253,798 +0.73(+1.50%)
Feb 26, 2013 48.83 49.05 48.41 48.73 4,097,288 -1.11(-2.23%)
Feb 22, 2013 49.49 49.85 49.30 49.84 1,400,726 +0.73(+1.49%)
Feb 21, 2013 49.21 49.27 48.90 49.11 2,441,726 -0.76(-1.52%)
Feb 20, 2013 50.58 50.61 49.87 49.87 3,396,442 -0.69(-1.36%)
Feb 19, 2013 50.37 50.56 50.33 50.56 1,482,917 +0.61(+1.22%)
Feb 15, 2013 50.19 50.26 49.79 49.95 1,221,506 -0.15(-0.30%)
Feb 14, 2013 49.95 50.16 49.87 50.10 1,033,874 -0.42(-0.83%)
Feb 13, 2013 50.59 50.77 50.38 50.52 852,071 +0.25(+0.50%)
Feb 12, 2013 50.00 50.40 49.93 50.27 1,113,631 +0.49(+0.98%)
Feb 11, 2013 49.99 49.99 49.64 49.78 2,773,535 -0.29(-0.58%)
Feb 08, 2013 49.96 50.16 49.92 50.07 2,669,158 +0.38(+0.76%)
Feb 07, 2013 50.13 50.19 49.44 49.69 2,717,045 -0.56(-1.11%)
Feb 06, 2013 49.98 50.27 49.94 50.25 1,833,192 +0.20(+0.40%)
Feb 04, 2013 50.59 50.70 49.96 50.05 2,953,750 -1.41(-2.74%)
Feb 01, 2013 51.35 51.59 51.20 51.46 2,768,261 +0.53(+1.04%)
Jan 31, 2013 51.03 51.22 50.83 50.93 1,248,145 -0.26(-0.51%)
Jan 30, 2013 51.15 51.33 51.08 51.19 1,143,682 -0.02(-0.04%)
Jan 29, 2013 50.93 51.24 50.90 51.21 1,560,775 +0.29(+0.57%)
Jan 28, 2013 51.04 51.05 50.83 50.92 1,800,810 -0.20(-0.39%)
Jan 25, 2013 50.92 51.12 50.77 51.12 1,809,549 +0.68(+1.35%)
Jan 24, 2013 50.25 50.51 50.20 50.44 2,158,889 +0.29(+0.58%)
Jan 23, 2013 50.06 50.19 49.91 50.15 2,540,611 +0.02(+0.04%)
Jan 22, 2013 49.99 50.13 49.82 50.13 1,686,020 +0.11(+0.22%)
Jan 18, 2013 50.07 50.12 49.78 50.02 1,929,513 -0.11(-0.22%)
Jan 17, 2013 50.07 50.28 49.98 50.13 1,782,211 +0.53(+1.07%)
Jan 16, 2013 49.51 49.75 49.48 49.60 1,583,632 -0.23(-0.46%)
Jan 15, 2013 49.59 49.91 49.55 49.83 2,571,089 -0.18(-0.36%)
Jan 14, 2013 49.92 50.01 49.75 50.01 1,225,403 -0.04(-0.08%)
Jan 11, 2013 50.00 50.09 49.76 50.05 1,049,042 +0.21(+0.42%)
Jan 10, 2013 49.64 49.86 49.45 49.84 3,088,789 +0.79(+1.61%)
Jan 09, 2013 48.93 49.13 48.92 49.05 1,802,251 +0.15(+0.31%)
Jan 08, 2013 48.99 49.07 48.76 48.90 1,543,593 -0.16(-0.33%)
Jan 07, 2013 48.90 49.13 48.82 49.06 2,824,369 -0.20(-0.41%)
Jan 04, 2013 48.84 49.33 48.81 49.26 2,106,306 +0.41(+0.84%)
Jan 03, 2013 48.99 49.15 48.80 48.85 2,684,995 -0.58(-1.17%)
Jan 02, 2013 49.42 49.44 49.06 49.43 3,894,682 +0.59(+1.21%)
Dec 31, 2012 48.24 48.87 48.12 48.84 2,524,753 +0.94(+1.96%)
Dec 28, 2012 48.17 48.28 47.90 47.90 3,636,721 -0.64(-1.32%)
Dec 27, 2012 48.76 48.76 48.27 48.54 2,862,798 +0.18(+0.37%)
Dec 26, 2012 48.56 48.60 48.18 48.36 952,031 +0.05(+0.10%)
Dec 24, 2012 48.59 48.60 48.30 48.31 1,540,976 -0.13(-0.27%)
Dec 21, 2012 48.24 48.48 48.18 48.44 1,646,529 -0.44(-0.90%)
Dec 20, 2012 48.81 48.88 48.60 48.88 2,161,682 -0.18(-0.37%)
Dec 19, 2012 49.33 49.38 49.01 49.06 2,361,679 +0.07(+0.14%)
Dec 18, 2012 48.54 49.00 48.54 48.99 3,910,584 +0.50(+1.03%)
Dec 17, 2012 48.21 48.49 48.19 48.49 2,537,068 +0.17(+0.35%)
Dec 14, 2012 48.11 48.47 48.04 48.32 1,134,116 +0.29(+0.60%)
Dec 13, 2012 48.13 48.28 47.95 48.03 1,341,671 -0.16(-0.33%)
Dec 12, 2012 48.17 48.49 48.08 48.19 1,762,812 +0.20(+0.42%)
Dec 11, 2012 47.87 48.06 47.87 47.99 1,553,582 +0.34(+0.71%)
Dec 10, 2012 47.47 47.68 47.43 47.65 1,961,080 +0.13(+0.27%)
Dec 07, 2012 47.51 47.58 47.29 47.52 2,468,985 -0.18(-0.38%)
Dec 06, 2012 47.81 47.81 47.49 47.70 1,071,571 -0.03(-0.06%)
Dec 05, 2012 47.59 47.91 47.44 47.73 3,911,123 +0.11(+0.23%)
Dec 04, 2012 47.58 47.67 47.46 47.62 2,467,877 +0.42(+0.89%)
Nov 30, 2012 47.28 47.44 47.13 47.20 1,581,685 +0.02(+0.04%)
Nov 29, 2012 47.10 47.27 46.87 47.18 3,146,975 +0.45(+0.96%)
Nov 28, 2012 46.08 46.76 45.94 46.73 2,402,928 +0.43(+0.93%)
Nov 27, 2012 46.41 46.57 46.26 46.30 1,110,959 -0.26(-0.56%)
Nov 26, 2012 46.41 46.57 46.31 46.56 1,352,601 -0.18(-0.39%)
Nov 23, 2012 46.44 46.74 46.38 46.74 1,285,561 +1.14(+2.50%)
Nov 21, 2012 45.53 45.65 45.48 45.60 1,532,535 +0.13(+0.29%)
Nov 20, 2012 45.22 45.51 45.08 45.47 1,158,217 +0.16(+0.35%)
Nov 19, 2012 44.81 45.31 44.78 45.31 1,920,193 +1.11(+2.51%)
Nov 16, 2012 44.37 44.38 43.84 44.20 2,986,233 -0.28(-0.63%)
Nov 15, 2012 44.72 44.83 44.35 44.48 937,434 -0.02(-0.04%)
Nov 14, 2012 45.19 45.21 44.41 44.50 1,700,184 -0.40(-0.89%)
Nov 13, 2012 44.69 45.29 44.62 44.90 1,180,771 -0.23(-0.51%)
Nov 12, 2012 45.18 45.26 45.03 45.13 1,243,692 +0.09(+0.20%)
Nov 09, 2012 44.85 45.31 44.81 45.04 2,281,610 -0.07(-0.16%)
Nov 08, 2012 45.41 45.61 45.10 45.11 3,078,918 -0.49(-1.07%)
Nov 07, 2012 45.81 45.81 45.37 45.60 1,741,038 -0.80(-1.73%)
Nov 06, 2012 46.12 46.48 45.89 46.40 992,026 +0.51(+1.11%)
Nov 05, 2012 45.90 46.00 45.77 45.89 1,402,871 -0.18(-0.39%)
Nov 02, 2012 46.54 46.54 46.07 46.07 1,461,875 -0.49(-1.05%)
Nov 01, 2012 46.40 46.68 46.33 46.56 1,445,807 +0.50(+1.09%)
Oct 31, 2012 46.43 46.43 45.87 46.06 1,414,035 +0.06(+0.13%)
Oct 26, 2012 45.94 46.00 46.00 46.00 2,811,900 +0.03(+0.07%)
Oct 25, 2012 46.26 46.33 45.78 45.97 827,614 +0.28(+0.61%)
Oct 24, 2012 45.96 46.03 45.69 45.69 665,395 -0.01(-0.02%)
Oct 23, 2012 45.81 45.84 45.48 45.70 2,288,906 -0.89(-1.91%)
Oct 19, 2012 47.10 47.10 46.55 46.59 1,258,741 -0.61(-1.29%)
Oct 18, 2012 47.29 47.58 47.13 47.20 2,421,055 -0.31(-0.65%)
Oct 17, 2012 47.30 47.56 47.20 47.51 1,151,280 +0.43(+0.91%)
Oct 16, 2012 46.79 47.11 46.74 47.08 1,640,791 +0.84(+1.82%)
Oct 15, 2012 46.07 46.27 45.80 46.24 1,338,771 +0.49(+1.07%)
Oct 12, 2012 45.96 46.14 45.67 45.75 1,565,235 -0.04(-0.09%)
Oct 11, 2012 46.02 46.15 45.78 45.79 1,135,416 +0.37(+0.81%)
Oct 10, 2012 45.56 45.67 45.27 45.42 1,141,811 -0.01(-0.02%)
Oct 09, 2012 45.95 46.03 45.43 45.43 1,843,390 -0.82(-1.77%)
Oct 08, 2012 46.23 46.33 46.11 46.25 2,901,130 -0.36(-0.77%)
Oct 05, 2012 46.90 47.08 46.50 46.61 1,478,576 +0.10(+0.22%)
Oct 04, 2012 46.21 46.51 46.05 46.51 1,677,668 +0.66(+1.44%)
Oct 03, 2012 46.00 46.10 45.79 45.85 1,045,134 -0.23(-0.50%)
Oct 02, 2012 46.35 46.42 45.90 46.08 1,218,062 +0.31(+0.68%)
Oct 01, 2012 45.88 46.25 45.64 45.77 3,318,344 +0.51(+1.13%)
Sep 28, 2012 45.77 45.81 45.20 45.26 2,824,238 -1.00(-2.16%)
Sep 27, 2012 45.91 46.38 45.69 46.26 1,809,790 +0.62(+1.36%)
Sep 26, 2012 45.87 45.92 45.57 45.64 2,825,201 -0.66(-1.43%)
Sep 25, 2012 46.79 47.03 46.28 46.30 1,626,037 -0.42(-0.90%)
Sep 24, 2012 46.48 46.80 46.41 46.72 2,433,648 -1.29(-2.69%)
Sep 21, 2012 48.19 48.25 47.98 48.01 1,671,382 +0.19(+0.40%)
Sep 20, 2012 47.55 47.91 47.37 47.82 2,051,514 -0.37(-0.77%)
Sep 19, 2012 48.04 48.34 47.86 48.19 1,470,724 +0.19(+0.40%)
Sep 18, 2012 47.95 48.15 47.86 48.00 1,288,583 -0.27(-0.56%)
Sep 17, 2012 48.48 48.67 48.20 48.27 1,560,259 -0.27(-0.56%)
Sep 14, 2012 48.51 48.90 48.38 48.54 6,243,507 +0.50(+1.04%)
Sep 13, 2012 47.14 48.16 46.96 48.04 3,230,594 +0.79(+1.67%)
Sep 12, 2012 47.39 47.40 47.04 47.25 2,331,204 +0.16(+0.34%)
Sep 11, 2012 46.61 47.17 46.60 47.09 3,185,533 +0.68(+1.47%)
Sep 10, 2012 46.64 46.81 46.37 46.41 1,961,095 -0.48(-1.02%)
Sep 07, 2012 46.78 46.92 46.67 46.89 5,352,505 +0.65(+1.41%)
Sep 06, 2012 45.31 46.29 45.31 46.24 4,439,550 +1.36(+3.03%)
Sep 05, 2012 44.99 45.10 44.79 44.88 1,015,554 +0.03(+0.07%)
Sep 04, 2012 45.10 45.10 44.72 44.85 2,774,759 -0.13(-0.29%)
Aug 31, 2012 45.17 45.29 44.76 44.98 1,909,577 +0.53(+1.19%)
Aug 30, 2012 44.91 44.91 44.39 44.45 1,591,225 -0.50(-1.11%)
Aug 29, 2012 45.06 45.14 44.95 44.95 3,575,267 -0.23(-0.51%)
Aug 27, 2012 45.26 45.40 45.16 45.18 719,811 +0.16(+0.36%)
Aug 24, 2012 44.77 45.31 44.69 45.02 709,903 -0.07(-0.16%)
Aug 23, 2012 45.17 45.35 44.99 45.09 1,378,759 -0.35(-0.77%)
Aug 22, 2012 45.08 45.53 45.05 45.44 736,275 -0.04(-0.09%)
Aug 21, 2012 45.51 45.82 45.32 45.48 1,788,106 +0.34(+0.75%)
Aug 20, 2012 45.04 45.19 44.83 45.14 723,508 -0.10(-0.22%)
Aug 17, 2012 45.24 45.25 45.00 45.24 932,680 +0.04(+0.09%)
Aug 16, 2012 44.84 45.30 44.72 45.20 1,231,506 +0.50(+1.12%)
Aug 15, 2012 44.61 44.78 44.59 44.70 904,279 -0.01(-0.02%)
Aug 14, 2012 44.77 44.83 44.59 44.71 887,456 +0.16(+0.36%)
Aug 13, 2012 44.62 44.77 44.40 44.55 812,327 -0.21(-0.47%)
Aug 10, 2012 44.31 44.77 44.19 44.76 775,263 +0.13(+0.29%)
Aug 09, 2012 44.56 44.85 44.47 44.63 779,493 -0.07(-0.16%)
Aug 08, 2012 44.43 44.79 44.42 44.70 1,018,436 -0.03(-0.07%)
Aug 07, 2012 44.69 44.92 44.63 44.73 2,267,434 +0.35(+0.79%)
Aug 06, 2012 44.29 44.57 44.21 44.38 1,649,362 +0.29(+0.66%)
Aug 03, 2012 43.42 44.19 43.40 44.09 2,962,852 +1.90(+4.50%)
Aug 02, 2012 42.53 42.86 41.91 42.19 2,569,711 -0.86(-2.00%)
Aug 01, 2012 43.32 43.43 43.04 43.05 1,353,130 +0.08(+0.19%)
Jul 31, 2012 43.15 43.34 42.97 42.97 2,175,899 -0.36(-0.83%)
Jul 30, 2012 43.14 43.46 43.10 43.33 1,721,621 -0.04(-0.09%)
Jul 27, 2012 42.76 43.53 42.64 43.37 2,227,283 +1.04(+2.46%)
Jul 26, 2012 42.07 42.39 42.01 42.33 4,223,185 +1.58(+3.88%)
Jul 25, 2012 40.85 40.94 40.52 40.75 1,618,734 +0.39(+0.97%)
Jul 24, 2012 40.88 40.88 40.12 40.36 2,841,090 -0.60(-1.46%)
Jul 23, 2012 40.70 41.10 40.52 40.96 2,325,433 -1.03(-2.45%)
Jul 20, 2012 42.29 42.35 41.99 41.99 2,328,324 -1.15(-2.67%)
Jul 19, 2012 42.93 43.21 42.83 43.14 1,447,538 +0.41(+0.96%)
Jul 18, 2012 42.21 42.76 42.19 42.73 1,405,574 +0.31(+0.73%)
Jul 17, 2012 42.37 42.50 41.77 42.42 1,467,693 +0.22(+0.52%)
Jul 16, 2012 42.07 42.37 41.84 42.20 1,355,238 -0.01(-0.02%)
Jul 13, 2012 41.56 42.26 41.54 42.21 1,818,727 +0.73(+1.76%)
Jul 12, 2012 41.41 41.63 41.11 41.48 1,744,412 -0.46(-1.10%)
Jul 11, 2012 41.91 42.10 41.67 41.94 930,794 +0.16(+0.38%)
Jul 10, 2012 42.23 42.35 41.70 41.78 2,687,178 -0.20(-0.48%)
Jul 09, 2012 41.82 41.98 41.67 41.98 1,290,497 +0.01(+0.02%)
Jul 06, 2012 42.14 42.21 41.79 41.97 1,956,183 -0.54(-1.27%)
Jul 05, 2012 42.65 42.74 42.33 42.51 2,545,364 -0.99(-2.28%)
Jul 03, 2012 43.07 43.54 43.07 43.50 1,197,818 +0.37(+0.86%)
Jul 02, 2012 42.86 43.16 42.67 43.13 1,897,265 +0.30(+0.70%)
Jun 29, 2012 42.49 42.83 42.37 42.83 4,072,171 +1.90(+4.64%)
Jun 28, 2012 40.52 41.00 40.32 40.93 1,785,116 -0.15(-0.37%)
Jun 27, 2012 40.73 41.11 40.61 41.08 1,615,887 +0.36(+0.88%)
Jun 26, 2012 40.59 40.78 40.25 40.72 1,652,356 +0.28(+0.69%)
Jun 25, 2012 40.75 40.77 40.37 40.44 3,268,763 -1.15(-2.77%)
Jun 22, 2012 41.68 41.70 41.26 41.59 1,376,776 +0.42(+1.02%)
Jun 21, 2012 42.33 42.41 41.13 41.17 2,421,009 -1.20(-2.83%)
Jun 20, 2012 42.34 42.74 42.02 42.37 5,783,100 +0.21(+0.50%)
Jun 19, 2012 41.69 42.39 41.63 42.16 2,959,869 +1.04(+2.53%)
Jun 18, 2012 41.15 41.36 40.95 41.12 1,186,881 -0.39(-0.94%)
Jun 15, 2012 41.13 41.51 41.02 41.51 2,152,151 +0.60(+1.47%)
Jun 14, 2012 40.53 41.02 40.42 40.91 1,612,542 +0.41(+1.01%)
Jun 13, 2012 40.51 40.99 40.40 40.50 2,692,057 -0.42(-1.03%)
Jun 12, 2012 40.50 40.94 40.11 40.92 1,742,853 +0.84(+2.10%)
Jun 11, 2012 41.08 41.15 40.08 40.08 2,871,838 -0.56(-1.38%)
Jun 08, 2012 40.07 40.70 39.93 40.64 1,271,849 +0.09(+0.22%)
Jun 07, 2012 41.13 41.23 40.55 40.55 3,356,298 +0.07(+0.17%)
Jun 06, 2012 39.52 40.55 39.49 40.48 4,087,254 +1.35(+3.45%)
Jun 05, 2012 38.83 39.15 38.80 39.13 1,554,464 +0.12(+0.31%)
Jun 04, 2012 38.99 39.11 38.66 39.01 2,382,823 +0.37(+0.96%)
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.