Europe ETF FTSE Vanguard (NY: VGK )

58.45 -0.05 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 56.94 57.05 56.65 56.78 4,401,536 -0.30(-0.53%)
Oct 30, 2013 57.38 57.39 56.82 57.08 7,082,892 -0.22(-0.38%)
Oct 29, 2013 57.32 57.37 57.16 57.30 4,607,397 +0.10(+0.17%)
Oct 28, 2013 57.15 57.33 57.03 57.20 4,991,699 -0.27(-0.47%)
Oct 25, 2013 57.38 57.47 57.23 57.47 4,999,190 +0.01(+0.02%)
Oct 24, 2013 57.35 57.46 57.21 57.46 3,109,214 +0.37(+0.65%)
Oct 23, 2013 57.02 57.09 56.87 57.09 2,995,531 -0.26(-0.45%)
Oct 22, 2013 57.08 57.48 57.03 57.35 4,467,182 +0.63(+1.11%)
Oct 21, 2013 56.52 56.72 56.49 56.72 2,613,490 +0.15(+0.27%)
Oct 18, 2013 56.40 56.59 56.29 56.57 4,198,285 +0.35(+0.63%)
Oct 17, 2013 55.77 56.26 55.72 56.22 6,360,363 +0.92(+1.65%)
Oct 16, 2013 55.18 55.38 55.12 55.30 4,638,952 +0.38(+0.69%)
Oct 15, 2013 55.04 55.11 54.92 54.92 3,808,411 -0.20(-0.36%)
Oct 14, 2013 54.81 55.20 54.79 55.12 4,549,448 +0.13(+0.25%)
Oct 11, 2013 54.74 55.00 54.70 54.98 2,931,411 +0.31(+0.57%)
Oct 10, 2013 54.21 54.76 54.17 54.67 3,696,325 +1.12(+2.10%)
Oct 09, 2013 53.62 53.73 53.31 53.55 8,422,630 -0.17(-0.32%)
Oct 08, 2013 54.26 54.30 53.70 53.72 2,905,698 -0.57(-1.05%)
Oct 07, 2013 54.14 54.50 54.08 54.29 3,791,270 -0.26(-0.48%)
Oct 04, 2013 54.50 54.73 54.48 54.55 5,057,742 -0.03(-0.05%)
Oct 03, 2013 54.81 54.83 54.50 54.58 3,085,185 -0.29(-0.53%)
Oct 02, 2013 54.78 54.91 54.50 54.87 5,747,646 +0.01(+0.02%)
Oct 01, 2013 54.68 54.97 54.52 54.86 4,587,356 +0.04(+0.07%)
Sep 27, 2013 54.77 54.93 54.68 54.82 2,340,982 -0.01(-0.02%)
Sep 26, 2013 54.71 54.97 54.65 54.83 1,375,398 -0.02(-0.04%)
Sep 25, 2013 54.70 54.96 54.64 54.85 4,126,338 +0.15(+0.27%)
Sep 24, 2013 54.76 54.96 54.59 54.70 4,152,422 -0.15(-0.27%)
Sep 23, 2013 54.98 55.01 54.57 54.85 4,473,645 -0.28(-0.51%)
Sep 20, 2013 55.41 55.41 55.13 55.13 6,603,379 -0.36(-0.65%)
Sep 19, 2013 55.80 55.80 55.38 55.49 5,297,265 -0.27(-0.48%)
Sep 18, 2013 54.38 55.81 54.17 55.76 5,702,739 +1.37(+2.52%)
Sep 17, 2013 54.28 54.39 54.19 54.39 1,831,000 +0.03(+0.06%)
Sep 16, 2013 54.61 54.61 54.29 54.36 3,317,882 +0.40(+0.74%)
Sep 13, 2013 53.77 53.98 53.56 53.96 9,122,963 +0.25(+0.47%)
Sep 12, 2013 53.73 53.95 53.67 53.71 4,965,422 -0.24(-0.44%)
Sep 11, 2013 53.60 53.97 53.56 53.95 2,803,871 +0.38(+0.71%)
Sep 10, 2013 53.42 53.61 53.36 53.57 5,097,634 +0.66(+1.25%)
Sep 09, 2013 52.56 52.99 52.56 52.91 2,966,254 +0.53(+1.01%)
Sep 06, 2013 52.37 52.50 51.98 52.38 4,041,292 +0.34(+0.65%)
Sep 05, 2013 51.94 52.13 51.85 52.04 2,093,939 -0.03(-0.06%)
Sep 04, 2013 51.48 52.14 51.43 52.07 2,734,596 +0.29(+0.56%)
Sep 03, 2013 51.97 52.00 51.51 51.78 3,891,960 +0.74(+1.45%)
Aug 30, 2013 51.38 51.38 50.97 51.04 3,239,547 -0.53(-1.03%)
Aug 29, 2013 51.45 51.76 51.43 51.57 3,527,782 -0.15(-0.29%)
Aug 28, 2013 51.42 51.82 51.38 51.72 2,556,711 -0.06(-0.12%)
Aug 27, 2013 52.10 52.32 51.78 51.78 3,800,819 -1.13(-2.14%)
Aug 26, 2013 52.98 53.06 52.84 52.91 3,085,157 -0.26(-0.49%)
Aug 23, 2013 53.00 53.19 52.86 53.17 2,206,257 +0.27(+0.51%)
Aug 22, 2013 52.67 52.91 52.66 52.90 3,869,624 +0.66(+1.26%)
Aug 21, 2013 52.50 52.70 52.07 52.24 3,968,314 -0.54(-1.02%)
Aug 20, 2013 52.64 52.92 52.54 52.78 2,907,498 +0.16(+0.30%)
Aug 19, 2013 52.95 52.98 52.62 52.62 3,006,323 -0.47(-0.89%)
Aug 16, 2013 53.04 53.18 52.94 53.09 3,401,516 +0.14(+0.26%)
Aug 15, 2013 52.53 52.98 52.18 52.95 3,914,505 -0.27(-0.51%)
Aug 14, 2013 53.22 53.33 53.16 53.22 3,698,295 +0.07(+0.13%)
Aug 13, 2013 52.94 53.23 52.69 53.15 3,723,025 +0.33(+0.62%)
Aug 12, 2013 52.73 52.94 52.73 52.82 3,112,767 -0.27(-0.51%)
Aug 09, 2013 53.00 53.20 52.93 53.09 3,507,455 +0.13(+0.25%)
Aug 08, 2013 52.82 53.10 52.72 52.96 4,707,128 +0.56(+1.07%)
Aug 07, 2013 52.36 52.51 52.30 52.40 2,829,250 +0.08(+0.15%)
Aug 06, 2013 52.62 52.66 52.18 52.32 2,191,813 -0.16(-0.30%)
Aug 05, 2013 52.37 52.49 52.21 52.48 3,312,511 -0.08(-0.16%)
Aug 02, 2013 52.25 52.59 52.22 52.56 3,353,056 +0.25(+0.48%)
Aug 01, 2013 52.18 52.38 52.03 52.31 5,409,765 +0.51(+0.98%)
Jul 31, 2013 51.47 52.18 51.47 51.80 6,672,835 +0.32(+0.62%)
Jul 30, 2013 51.75 51.76 51.33 51.48 2,192,454 -0.16(-0.31%)
Jul 29, 2013 51.56 51.68 51.40 51.64 3,028,678 -0.18(-0.35%)
Jul 26, 2013 51.60 51.86 51.39 51.82 6,247,944 -0.19(-0.37%)
Jul 25, 2013 51.35 52.02 51.35 52.01 4,696,893 +0.32(+0.62%)
Jul 24, 2013 51.89 51.90 51.45 51.69 2,638,302 +0.13(+0.25%)
Jul 23, 2013 51.60 51.68 51.40 51.56 2,580,816 +0.08(+0.16%)
Jul 22, 2013 51.35 51.56 51.31 51.48 2,378,056 +0.25(+0.49%)
Jul 19, 2013 50.98 51.27 50.89 51.23 1,265,262 +0.18(+0.35%)
Jul 18, 2013 50.83 51.11 50.79 51.05 1,250,378 +0.38(+0.75%)
Jul 17, 2013 50.92 50.92 50.51 50.67 1,028,504 +0.09(+0.18%)
Jul 16, 2013 50.48 50.59 50.35 50.58 954,872 +0.03(+0.06%)
Jul 15, 2013 50.47 50.58 50.33 50.55 1,126,162 +0.30(+0.60%)
Jul 12, 2013 50.29 50.35 50.10 50.25 1,515,094 -0.46(-0.91%)
Jul 11, 2013 50.30 50.75 50.03 50.71 2,239,329 +1.32(+2.67%)
Jul 10, 2013 48.97 49.68 48.94 49.39 2,148,008 +0.34(+0.69%)
Jul 09, 2013 49.10 49.05 48.93 49.05 2,242,004 +0.10(+0.20%)
Jul 08, 2013 48.87 49.04 48.68 48.95 2,259,943 +0.56(+1.16%)
Jul 05, 2013 48.41 48.54 48.03 48.39 1,722,924 +0.12(+0.25%)
Jul 03, 2013 47.86 48.36 47.79 48.27 1,332,685 +0.05(+0.10%)
Jul 02, 2013 48.40 48.65 48.06 48.22 1,987,303 -0.50(-1.03%)
Jul 01, 2013 48.72 48.92 48.61 48.72 2,720,256 +0.59(+1.23%)
Jun 28, 2013 48.27 48.44 48.03 48.13 2,276,611 -0.32(-0.66%)
Jun 27, 2013 48.35 48.68 48.30 48.45 2,074,555 +0.34(+0.71%)
Jun 26, 2013 48.17 48.24 47.93 48.11 1,606,367 +0.34(+0.71%)
Jun 25, 2013 47.64 47.87 47.27 47.77 2,880,891 +0.52(+1.10%)
Jun 24, 2013 47.01 47.52 46.88 47.25 3,284,535 -1.69(-3.45%)
Jun 21, 2013 49.49 49.54 48.54 48.94 2,232,439 -0.43(-0.87%)
Jun 20, 2013 50.03 50.04 49.31 49.37 4,899,504 -1.61(-3.16%)
Jun 19, 2013 51.89 52.08 50.98 50.98 2,040,783 -1.09(-2.09%)
Jun 18, 2013 51.88 52.10 51.85 52.07 869,462 +0.25(+0.48%)
Jun 17, 2013 52.00 52.10 51.49 51.82 1,601,042 +0.55(+1.07%)
Jun 14, 2013 51.29 51.64 51.08 51.27 2,564,772 -0.43(-0.83%)
Jun 13, 2013 51.05 51.72 50.95 51.70 1,313,122 +0.60(+1.17%)
Jun 12, 2013 51.63 51.68 51.03 51.10 1,488,795 -0.01(-0.02%)
Jun 11, 2013 50.95 51.33 50.79 51.11 2,642,594 -0.55(-1.06%)
Jun 10, 2013 51.64 51.74 51.41 51.66 1,763,492 -0.02(-0.04%)
Jun 07, 2013 51.30 51.79 51.10 51.68 1,799,476 +0.37(+0.72%)
Jun 06, 2013 51.06 51.31 50.76 51.31 3,161,893 +0.42(+0.83%)
Jun 05, 2013 51.40 51.42 50.89 50.89 1,773,203 -0.74(-1.43%)
Jun 04, 2013 51.81 51.96 51.39 51.63 1,578,706 -0.25(-0.48%)
Jun 03, 2013 51.54 51.89 51.27 51.88 2,118,815 +0.52(+1.00%)
May 31, 2013 51.84 51.95 51.35 51.37 2,565,420 -1.02(-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 52.77 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 52.52 52.05 52.13 3,154,522 -0.23(-0.44%)
May 15, 2013 52.03 52.41 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 48.55 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 48.91 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 49.77 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%)
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.