Europe ETF FTSE Vanguard (NY: VGK )

59.24 +0.79 (+1.35%)
Official Closing Price Updated: 6:30 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 68.05 68.06 67.70 67.90 91,600 +0.24(+0.35%)
Nov 29, 2006 67.70 67.80 67.34 67.66 112,100 +0.52(+0.77%)
Nov 28, 2006 66.77 67.14 66.65 67.14 163,000 +0.45(+0.67%)
Nov 27, 2006 67.56 67.56 66.61 66.69 158,300 -0.92(-1.36%)
Nov 24, 2006 67.43 67.76 67.37 67.61 79,300 -0.05(-0.07%)
Nov 22, 2006 67.76 67.78 67.44 67.66 121,000 +0.37(+0.55%)
Nov 21, 2006 67.20 67.32 67.01 67.29 166,900 +0.44(+0.66%)
Nov 20, 2006 66.83 66.99 66.65 66.85 74,100 -0.08(-0.12%)
Nov 17, 2006 66.50 66.93 66.34 66.93 121,300 -0.09(-0.13%)
Nov 16, 2006 67.30 67.30 67.00 67.02 166,800 -0.09(-0.13%)
Nov 15, 2006 66.82 67.23 66.70 67.11 705,100 +0.05(+0.07%)
Nov 14, 2006 67.10 67.13 66.39 67.06 137,900 +0.28(+0.42%)
Nov 13, 2006 66.85 66.86 66.64 66.78 184,600 -0.31(-0.46%)
Nov 10, 2006 67.00 67.09 66.79 67.09 179,000 +0.56(+0.84%)
Nov 09, 2006 66.72 66.88 66.53 66.53 263,100 -0.32(-0.48%)
Nov 08, 2006 66.50 66.94 66.34 66.85 115,300 +0.28(+0.42%)
Nov 07, 2006 66.83 66.99 66.55 66.57 153,400 +0.29(+0.44%)
Nov 06, 2006 65.96 66.37 65.40 66.28 198,200 +0.88(+1.35%)
Nov 03, 2006 65.44 65.62 65.26 65.40 249,300 -0.16(-0.24%)
Nov 02, 2006 65.35 65.89 65.22 65.56 329,500 +0.23(+0.35%)
Nov 01, 2006 66.01 66.08 65.22 65.33 154,400 -0.11(-0.17%)
Oct 31, 2006 65.35 65.58 65.17 65.44 182,600 +0.22(+0.34%)
Oct 30, 2006 65.25 65.40 65.00 65.22 85,600 -0.14(-0.21%)
Oct 27, 2006 65.71 65.71 65.28 65.36 140,200 -0.41(-0.62%)
Oct 26, 2006 65.75 65.81 65.31 65.77 182,600 +0.48(+0.74%)
Oct 25, 2006 64.99 65.35 64.95 65.29 93,700 +0.55(+0.85%)
Oct 24, 2006 64.60 64.82 64.50 64.74 86,800 -0.11(-0.17%)
Oct 23, 2006 64.35 64.85 64.15 64.85 260,200 -0.04(-0.06%)
Oct 20, 2006 64.78 64.89 64.49 64.89 145,100 +0.40(+0.62%)
Oct 19, 2006 64.43 64.68 64.25 64.49 135,600 +0.54(+0.84%)
Oct 18, 2006 64.14 64.30 63.79 63.95 146,700 +0.07(+0.11%)
Oct 17, 2006 64.09 64.09 63.56 63.88 401,100 -0.38(-0.59%)
Oct 16, 2006 64.18 64.39 64.05 64.26 353,900 +0.16(+0.25%)
Oct 13, 2006 64.02 64.15 63.83 64.10 89,700 -0.01(-0.02%)
Oct 12, 2006 63.79 64.11 63.65 64.11 117,100 +0.69(+1.09%)
Oct 11, 2006 63.21 63.60 63.04 63.42 163,000 +0.09(+0.14%)
Oct 10, 2006 63.30 63.33 63.00 63.33 68,600 +0.03(+0.05%)
Oct 09, 2006 63.25 63.36 63.05 63.30 88,600 +0.12(+0.19%)
Oct 06, 2006 63.35 63.35 62.89 63.18 510,800 -0.47(-0.74%)
Oct 05, 2006 63.75 63.75 63.41 63.65 135,300 +0.00(+0.00%)
Oct 04, 2006 63.10 63.68 63.03 63.65 107,600 +0.68(+1.08%)
Oct 03, 2006 62.73 63.23 62.71 62.97 334,200 -0.11(-0.17%)
Oct 02, 2006 63.11 63.35 62.91 63.08 160,600 -0.03(-0.05%)
Sep 29, 2006 62.97 64.00 62.84 63.11 234,500 -0.09(-0.14%)
Sep 28, 2006 63.25 63.25 62.87 63.20 75,700 +0.20(+0.32%)
Sep 27, 2006 62.95 63.00 62.76 63.00 103,400 +0.15(+0.24%)
Sep 26, 2006 62.50 62.85 62.32 62.85 203,200 +0.33(+0.53%)
Sep 25, 2006 62.45 62.63 61.73 62.52 47,600 +0.18(+0.29%)
Sep 22, 2006 62.80 62.80 62.21 62.34 75,800 -0.23(-0.37%)
Sep 21, 2006 62.80 62.80 62.32 62.57 65,500 +0.27(+0.43%)
Sep 20, 2006 61.90 62.38 61.89 62.30 72,400 +0.87(+1.42%)
Sep 19, 2006 62.00 62.00 61.13 61.43 127,200 -0.59(-0.95%)
Sep 18, 2006 61.84 62.09 61.66 62.02 124,500 +0.32(+0.52%)
Sep 15, 2006 62.10 62.10 61.54 61.70 121,200 -0.33(-0.53%)
Sep 14, 2006 62.05 62.05 61.81 62.03 294,100 +0.10(+0.16%)
Sep 13, 2006 61.80 61.98 61.51 61.93 161,800 +0.07(+0.11%)
Sep 12, 2006 61.45 61.97 61.16 61.86 334,700 +0.90(+1.48%)
Sep 11, 2006 61.05 61.13 60.60 60.96 61,300 -0.19(-0.31%)
Sep 08, 2006 61.10 61.19 60.79 61.15 83,800 +0.00(+0.00%)
Sep 07, 2006 61.24 61.37 60.91 61.15 122,800 -0.69(-1.12%)
Sep 06, 2006 62.20 62.20 61.75 61.84 140,000 -0.88(-1.40%)
Sep 05, 2006 62.80 62.80 62.43 62.72 128,700 +0.01(+0.02%)
Sep 01, 2006 62.63 62.81 62.42 62.71 83,500 +0.30(+0.48%)
Aug 31, 2006 62.76 62.76 62.25 62.41 66,100 -0.14(-0.22%)
Aug 30, 2006 62.83 62.83 62.47 62.55 101,400 +0.18(+0.29%)
Aug 29, 2006 62.13 62.37 61.81 62.37 95,600 +0.37(+0.60%)
Aug 28, 2006 61.80 62.06 61.65 62.00 59,600 +0.49(+0.80%)
Aug 25, 2006 61.55 61.59 61.36 61.51 51,300 -0.01(-0.02%)
Aug 24, 2006 61.73 61.88 61.32 61.52 161,100 -0.03(-0.05%)
Aug 23, 2006 61.93 61.97 61.34 61.55 107,300 -0.16(-0.26%)
Aug 22, 2006 61.70 61.85 61.41 61.71 126,700 -0.33(-0.53%)
Aug 21, 2006 62.07 62.35 61.96 62.04 214,000 -0.06(-0.10%)
Aug 18, 2006 62.05 62.10 61.62 62.10 104,100 +0.18(+0.29%)
Aug 17, 2006 62.20 62.20 61.80 61.92 153,100 -0.22(-0.35%)
Aug 16, 2006 61.99 62.15 61.85 62.14 335,900 +0.54(+0.88%)
Aug 15, 2006 61.33 61.61 61.23 61.60 107,200 +1.33(+2.21%)
Aug 14, 2006 60.50 60.77 60.16 60.27 85,500 +0.08(+0.13%)
Aug 11, 2006 60.03 60.29 59.90 60.19 80,600 -0.31(-0.51%)
Aug 10, 2006 60.39 60.56 60.00 60.50 65,400 -0.22(-0.36%)
Aug 09, 2006 61.15 61.40 60.63 60.72 75,700 +0.45(+0.75%)
Aug 08, 2006 60.65 61.01 60.20 60.27 75,100 -0.39(-0.64%)
Aug 07, 2006 60.72 60.85 60.53 60.66 43,200 -0.23(-0.38%)
Aug 04, 2006 61.42 61.46 60.77 60.89 103,300 +0.24(+0.40%)
Aug 03, 2006 60.25 60.80 60.05 60.65 323,900 -0.08(-0.13%)
Aug 02, 2006 60.65 60.86 60.45 60.73 129,500 +0.60(+1.00%)
Aug 01, 2006 60.32 60.32 59.57 60.13 113,400 -0.32(-0.53%)
Jul 31, 2006 60.45 60.47 60.25 60.45 42,600 -0.16(-0.26%)
Jul 28, 2006 60.00 60.66 59.98 60.61 50,000 +1.15(+1.93%)
Jul 27, 2006 60.40 60.40 59.35 59.46 87,400 +0.17(+0.29%)
Jul 26, 2006 59.00 59.47 58.62 59.29 44,900 +0.39(+0.66%)
Jul 25, 2006 59.04 59.04 58.41 58.90 110,900 -0.02(-0.03%)
Jul 24, 2006 58.24 58.95 58.18 58.92 64,900 +1.00(+1.73%)
Jul 21, 2006 58.27 58.27 57.85 57.92 94,900 -0.02(-0.03%)
Jul 20, 2006 58.58 58.58 57.88 57.94 45,000 -0.34(-0.58%)
Jul 19, 2006 56.59 58.34 56.58 58.28 51,600 +1.78(+3.15%)
Jul 18, 2006 56.75 56.83 55.92 56.50 57,200 -0.12(-0.21%)
Jul 17, 2006 56.25 56.72 56.25 56.62 71,200 -0.78(-1.36%)
Jul 14, 2006 57.75 57.87 57.05 57.40 95,900 -0.36(-0.62%)
Jul 13, 2006 58.25 58.42 57.74 57.76 73,600 -1.15(-1.95%)
Jul 12, 2006 59.50 59.52 58.70 58.91 93,400 -0.91(-1.52%)
Jul 11, 2006 59.50 59.90 59.03 59.82 93,500 +0.12(+0.20%)
Jul 10, 2006 59.70 59.81 59.44 59.70 47,200 +0.17(+0.29%)
Jul 07, 2006 60.00 60.22 59.42 59.53 145,500 -0.36(-0.60%)
Jul 06, 2006 59.50 59.91 59.41 59.89 64,100 +0.77(+1.30%)
Jul 05, 2006 59.40 59.45 58.37 59.12 142,700 -1.09(-1.81%)
Jul 03, 2006 59.77 60.21 59.77 60.21 90,000 +0.38(+0.64%)
Jun 30, 2006 59.44 59.86 59.12 59.83 175,500 +0.85(+1.44%)
Jun 29, 2006 57.35 58.99 57.27 58.98 148,800 +1.84(+3.22%)
Jun 28, 2006 56.47 57.14 56.47 57.14 129,800 +0.73(+1.29%)
Jun 27, 2006 57.30 57.30 56.31 56.41 89,700 -0.75(-1.31%)
Jun 26, 2006 57.05 57.23 56.77 57.16 39,200 +0.23(+0.40%)
Jun 23, 2006 56.62 57.19 56.62 56.93 52,000 -0.09(-0.16%)
Jun 22, 2006 57.20 57.44 56.89 57.02 84,300 -0.57(-0.99%)
Jun 21, 2006 56.80 57.88 56.80 57.59 86,100 +0.79(+1.39%)
Jun 20, 2006 56.30 57.11 56.30 56.80 96,900 +0.45(+0.80%)
Jun 19, 2006 57.01 57.10 56.22 56.35 121,300 -0.38(-0.68%)
Jun 16, 2006 56.72 56.78 56.31 56.73 145,100 -0.36(-0.62%)
Jun 15, 2006 56.40 57.16 56.26 57.09 83,600 +1.75(+3.16%)
Jun 14, 2006 55.55 55.66 54.84 55.34 296,300 +0.94(+1.73%)
Jun 13, 2006 55.15 55.46 54.36 54.40 133,800 -1.59(-2.84%)
Jun 12, 2006 56.63 56.78 55.80 55.99 81,100 -0.63(-1.11%)
Jun 09, 2006 57.00 57.27 56.45 56.62 61,800 +0.12(+0.21%)
Jun 08, 2006 56.76 56.97 55.66 56.50 202,700 -1.71(-2.94%)
Jun 07, 2006 58.30 58.86 58.10 58.21 115,600 -0.39(-0.67%)
Jun 06, 2006 58.56 58.65 57.93 58.60 186,200 -0.65(-1.10%)
Jun 05, 2006 60.05 60.23 59.22 59.25 94,500 -1.20(-1.99%)
Jun 02, 2006 94.07 60.59 60.05 60.45 106,300 +0.62(+1.04%)
Jun 01, 2006 58.75 59.86 58.51 59.83 67,800 +0.60(+1.01%)
May 31, 2006 59.10 59.52 58.95 59.23 58,100 +0.21(+0.36%)
May 30, 2006 59.55 59.55 58.95 59.02 107,300 -0.75(-1.25%)
May 26, 2006 59.50 59.77 59.10 59.77 107,900 +0.49(+0.83%)
May 25, 2006 58.55 59.29 58.40 59.28 119,600 +1.08(+1.86%)
May 24, 2006 58.31 58.34 57.42 58.20 127,400 -0.56(-0.95%)
May 23, 2006 57.75 59.44 57.75 58.76 225,600 +0.88(+1.52%)
May 22, 2006 58.10 58.10 57.16 57.88 84,800 -1.20(-2.03%)
May 19, 2006 58.52 59.08 58.36 59.08 89,400 +0.22(+0.37%)
May 18, 2006 59.17 59.51 58.70 58.86 83,400 -0.02(-0.03%)
May 17, 2006 60.60 60.63 58.66 58.88 147,600 -2.26(-3.70%)
May 16, 2006 61.35 61.35 60.68 61.14 60,600 +0.43(+0.71%)
May 15, 2006 60.93 61.14 60.40 60.71 204,000 -1.11(-1.80%)
May 12, 2006 62.60 62.67 61.60 61.82 96,300 -0.95(-1.51%)
May 11, 2006 63.27 63.27 62.72 62.77 113,000 -0.53(-0.84%)
May 10, 2006 63.15 63.34 63.01 63.30 56,200 +0.02(+0.03%)
May 09, 2006 63.00 63.31 62.77 63.28 80,700 +0.35(+0.56%)
May 08, 2006 63.25 63.25 62.75 62.93 126,500 -0.05(-0.08%)
May 05, 2006 62.34 63.02 62.30 62.98 114,200 +1.27(+2.06%)
May 04, 2006 61.27 61.74 61.27 61.71 278,200 +0.45(+0.73%)
May 03, 2006 61.55 61.55 61.05 61.26 78,900 -0.52(-0.84%)
May 02, 2006 61.68 61.78 61.56 61.78 39,600 +0.92(+1.51%)
May 01, 2006 61.34 61.50 60.73 60.86 304,700 -0.13(-0.21%)
Apr 28, 2006 60.80 61.12 60.71 60.99 25,700 +0.22(+0.36%)
Apr 27, 2006 60.06 60.87 60.00 60.77 93,600 +0.28(+0.46%)
Apr 26, 2006 60.37 60.73 60.37 60.49 208,900 +0.12(+0.20%)
Apr 25, 2006 60.75 60.75 60.15 60.37 45,100 -0.19(-0.31%)
Apr 24, 2006 60.45 60.56 60.11 60.56 90,900 +0.39(+0.65%)
Apr 21, 2006 60.30 60.39 60.13 60.17 27,900 +0.27(+0.45%)
Apr 20, 2006 59.90 60.00 59.79 59.90 62,100 -0.10(-0.17%)
Apr 19, 2006 59.38 60.00 59.22 60.00 88,300 +0.65(+1.10%)
Apr 18, 2006 58.83 59.35 58.56 59.35 101,400 +0.84(+1.44%)
Apr 17, 2006 58.70 58.75 58.43 58.51 270,600 +0.59(+1.02%)
Apr 13, 2006 57.73 58.00 57.80 57.92 51,000 +0.19(+0.33%)
Apr 12, 2006 57.92 57.92 57.62 57.73 95,500 -0.08(-0.14%)
Apr 11, 2006 58.58 58.60 57.71 57.81 106,100 -0.51(-0.87%)
Apr 10, 2006 58.45 58.58 58.25 58.32 201,700 +0.11(+0.19%)
Apr 07, 2006 58.90 58.94 58.10 58.21 46,200 -0.87(-1.47%)
Apr 06, 2006 59.16 59.18 58.79 59.08 70,800 -0.25(-0.42%)
Apr 05, 2006 59.19 59.51 58.98 59.33 91,500 +0.18(+0.30%)
Apr 04, 2006 58.86 59.19 58.74 59.15 120,800 +0.74(+1.27%)
Apr 03, 2006 58.10 58.53 58.00 58.41 111,700 +0.42(+0.72%)
Mar 31, 2006 58.20 58.20 57.83 57.99 37,600 -0.36(-0.62%)
Mar 30, 2006 58.35 58.51 58.05 58.35 93,700 +0.60(+1.04%)
Mar 29, 2006 57.32 57.76 57.20 57.75 48,800 +0.55(+0.96%)
Mar 28, 2006 57.70 57.77 57.02 57.20 98,000 -0.37(-0.64%)
Mar 27, 2006 57.80 57.80 57.41 57.57 124,400 -0.45(-0.78%)
Mar 24, 2006 57.70 58.16 57.58 58.02 121,200 +0.43(+0.75%)
Mar 23, 2006 57.90 58.05 57.37 57.59 314,600 -0.61(-1.05%)
Mar 22, 2006 58.10 58.27 58.04 58.20 33,200 +0.48(+0.83%)
Mar 21, 2006 58.05 58.06 57.63 57.72 134,900 -0.52(-0.89%)
Mar 20, 2006 58.52 58.53 58.15 58.24 93,500 -0.01(-0.02%)
Mar 17, 2006 58.28 58.32 58.01 58.25 57,900 +0.11(+0.19%)
Mar 16, 2006 57.88 58.24 57.83 58.14 46,400 +0.41(+0.71%)
Mar 15, 2006 57.63 57.89 57.36 57.73 59,900 +0.30(+0.52%)
Mar 14, 2006 56.88 57.52 56.88 57.43 22,200 +0.70(+1.23%)
Mar 13, 2006 56.65 56.78 56.53 56.73 34,200 +0.48(+0.85%)
Mar 10, 2006 55.68 56.33 55.65 56.25 87,600 +0.57(+1.02%)
Mar 09, 2006 55.78 55.85 55.57 55.68 37,300 +0.03(+0.05%)
Mar 08, 2006 55.50 55.65 55.34 55.65 93,300 +0.02(+0.04%)
Mar 07, 2006 55.58 55.75 55.44 55.63 112,700 -0.62(-1.10%)
Mar 06, 2006 56.70 56.81 56.22 56.25 110,400 -0.27(-0.48%)
Mar 03, 2006 56.30 56.60 55.98 56.52 75,300 +0.17(+0.30%)
Mar 02, 2006 56.12 56.35 55.90 56.35 83,100 +0.09(+0.16%)
Mar 01, 2006 56.23 56.26 56.05 56.26 97,300 +0.51(+0.91%)
Feb 28, 2006 56.22 56.08 55.64 55.75 122,100 -0.47(-0.84%)
Feb 27, 2006 56.15 56.27 56.06 56.22 66,100 +0.09(+0.16%)
Feb 24, 2006 56.30 56.32 56.10 56.13 122,000 -0.07(-0.12%)
Feb 23, 2006 56.40 56.41 56.10 56.20 46,300 -0.18(-0.32%)
Feb 22, 2006 56.05 56.38 55.94 56.38 129,700 +0.39(+0.70%)
Feb 21, 2006 56.40 56.45 55.82 55.99 144,700 +0.11(+0.20%)
Feb 17, 2006 55.90 55.90 55.59 55.88 37,300 +0.24(+0.43%)
Feb 16, 2006 55.30 55.64 55.16 55.64 144,100 +0.36(+0.65%)
Feb 15, 2006 55.45 55.49 54.91 55.28 92,400 -0.23(-0.41%)
Feb 14, 2006 55.00 55.51 54.77 55.51 98,600 +0.34(+0.62%)
Feb 13, 2006 55.05 55.30 54.91 55.17 53,500 -0.16(-0.29%)
Feb 10, 2006 55.55 55.64 55.00 55.33 109,100 -0.06(-0.11%)
Feb 09, 2006 55.27 55.74 55.27 55.39 84,000 +0.28(+0.51%)
Feb 08, 2006 54.74 55.11 54.72 55.11 115,000 +0.51(+0.93%)
Feb 07, 2006 55.05 55.06 54.46 54.60 63,200 -0.47(-0.85%)
Feb 06, 2006 55.35 55.35 54.96 55.07 148,500 -0.07(-0.13%)
Feb 03, 2006 55.12 55.42 54.98 55.14 128,900 -0.45(-0.81%)
Feb 02, 2006 55.93 56.13 55.57 55.59 74,400 -0.34(-0.61%)
Feb 01, 2006 55.90 56.25 55.90 55.93 75,100 +0.00(+0.00%)
Jan 31, 2006 55.66 55.97 55.55 55.93 72,100 +0.35(+0.63%)
Jan 30, 2006 55.51 55.67 55.45 55.58 76,200 +0.12(+0.22%)
Jan 27, 2006 55.82 56.02 55.39 55.46 134,500 +0.01(+0.02%)
Jan 26, 2006 55.35 55.58 55.35 55.45 72,200 +0.46(+0.84%)
Jan 25, 2006 55.00 55.16 54.81 54.99 92,900 +0.34(+0.62%)
Jan 24, 2006 54.70 54.80 54.42 54.65 44,100 -0.01(-0.02%)
Jan 23, 2006 54.80 54.80 54.20 54.66 110,500 +0.84(+1.56%)
Jan 20, 2006 54.40 54.50 53.78 53.82 65,700 -0.45(-0.83%)
Jan 19, 2006 54.27 54.60 54.20 54.27 149,700 +0.00(+0.00%)
Jan 18, 2006 54.21 54.42 53.86 54.27 52,100 -0.28(-0.51%)
Jan 17, 2006 54.49 54.66 54.31 54.55 107,200 -0.45(-0.82%)
Jan 13, 2006 54.60 55.02 54.47 55.00 34,700 +0.22(+0.40%)
Jan 12, 2006 54.90 54.95 54.60 54.78 47,700 -0.52(-0.94%)
Jan 11, 2006 54.90 55.46 54.90 55.30 29,800 +0.50(+0.91%)
Jan 10, 2006 54.40 54.86 54.40 54.80 72,200 -0.37(-0.67%)
Jan 09, 2006 55.10 55.27 54.90 55.17 89,000 -0.30(-0.54%)
Jan 06, 2006 55.35 55.62 55.11 55.47 65,100 +0.66(+1.20%)
Jan 05, 2006 54.90 54.94 54.60 54.81 62,100 -0.17(-0.31%)
Jan 04, 2006 54.80 55.04 54.53 54.98 88,100 +0.52(+0.95%)
Jan 03, 2006 53.80 54.57 53.59 54.46 57,300 +1.86(+3.54%)
Dec 30, 2005 52.62 52.76 52.37 52.60 37,200 -0.26(-0.49%)
Dec 29, 2005 53.00 53.13 52.82 52.86 20,800 -0.01(-0.02%)
Dec 28, 2005 53.20 53.22 52.66 52.87 99,000 +0.37(+0.70%)
Dec 27, 2005 52.90 53.06 52.50 52.50 29,300 -1.61(-2.98%)
Dec 23, 2005 54.12 54.26 53.93 54.11 29,900 +0.02(+0.04%)
Dec 22, 2005 54.25 54.28 54.02 54.09 15,200 +0.34(+0.63%)
Dec 21, 2005 54.10 54.15 53.56 53.75 80,900 -0.06(-0.11%)
Dec 20, 2005 54.16 54.16 53.81 53.81 18,600 -0.30(-0.55%)
Dec 19, 2005 54.37 54.43 54.05 54.11 41,400 -0.13(-0.24%)
Dec 16, 2005 54.50 54.50 54.06 54.24 38,500 +0.35(+0.65%)
Dec 15, 2005 54.20 54.20 53.64 53.89 55,500 -0.45(-0.83%)
Dec 14, 2005 54.40 54.46 54.25 54.34 34,500 -0.02(-0.04%)
Dec 13, 2005 53.95 54.50 53.87 54.36 47,300 +0.29(+0.54%)
Dec 12, 2005 53.85 54.10 53.85 54.07 23,700 +0.57(+1.07%)
Dec 09, 2005 53.40 53.68 53.29 53.50 30,000 +0.30(+0.56%)
Dec 08, 2005 53.24 53.70 53.11 53.20 25,000 +0.33(+0.62%)
Dec 07, 2005 53.20 53.27 52.81 52.87 48,100 -0.50(-0.94%)
Dec 06, 2005 53.30 53.64 53.20 53.37 57,000 +0.25(+0.47%)
Dec 05, 2005 53.13 53.25 52.80 53.12 20,500 +0.12(+0.23%)
Dec 02, 2005 52.82 53.00 52.57 53.00 38,700 +0.31(+0.59%)
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.