Europe ETF FTSE Vanguard (NY: VGK )

58.50 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.48 42.21 40.06 41.72 432,075 +0.63(+1.53%)
Oct 30, 2008 41.71 41.99 39.96 41.09 559,381 +0.87(+2.16%)
Oct 29, 2008 39.15 41.35 38.92 40.22 1,079,201 +1.14(+2.92%)
Oct 28, 2008 37.05 39.31 35.57 39.08 1,182,485 +4.18(+11.98%)
Oct 27, 2008 35.20 36.53 34.90 34.90 806,513 -1.84(-5.01%)
Oct 24, 2008 35.12 37.56 35.12 36.74 948,712 -2.30(-5.89%)
Oct 23, 2008 38.47 39.66 37.24 39.04 911,011 +0.49(+1.27%)
Oct 22, 2008 40.14 40.20 37.43 38.55 809,063 -2.92(-7.04%)
Oct 21, 2008 42.63 43.10 41.22 41.47 412,453 -2.73(-6.18%)
Oct 20, 2008 42.52 44.22 42.44 44.20 755,096 +2.10(+4.99%)
Oct 17, 2008 40.78 43.92 40.74 42.10 575,140 -0.77(-1.80%)
Oct 16, 2008 41.56 42.91 39.58 42.87 772,178 +2.11(+5.18%)
Oct 15, 2008 44.41 44.71 40.74 40.76 880,785 -5.17(-11.26%)
Oct 14, 2008 47.49 47.71 44.84 45.93 1,102,084 -0.42(-0.91%)
Oct 13, 2008 42.84 46.35 42.84 46.35 741,548 +5.76(+14.19%)
Oct 10, 2008 39.37 42.16 38.13 40.59 931,058 -0.94(-2.26%)
Oct 09, 2008 45.57 45.77 41.23 41.53 867,285 -2.88(-6.49%)
Oct 08, 2008 45.28 46.57 43.96 44.41 928,607 -1.09(-2.40%)
Oct 07, 2008 48.81 49.15 45.47 45.50 795,236 -2.33(-4.87%)
Oct 06, 2008 48.94 49.02 46.09 47.83 1,224,824 -2.81(-5.55%)
Oct 03, 2008 51.11 52.88 50.62 50.64 1,062,692 -0.14(-0.28%)
Oct 02, 2008 52.25 52.36 50.62 50.78 355,363 -2.29(-4.32%)
Oct 01, 2008 52.78 53.57 52.00 53.07 310,872 -0.30(-0.56%)
Sep 30, 2008 52.34 53.46 52.22 53.37 375,245 +2.24(+4.38%)
Sep 29, 2008 54.14 54.16 50.03 51.13 676,289 -6.03(-10.55%)
Sep 26, 2008 56.74 57.18 56.28 57.16 0 -0.74(-1.28%)
Sep 25, 2008 57.39 58.09 57.12 57.90 537,823 +1.58(+2.81%)
Sep 24, 2008 57.41 57.41 56.16 56.32 272,277 -0.16(-0.28%)
Sep 23, 2008 57.59 58.00 56.27 56.48 605,710 -1.61(-2.77%)
Sep 22, 2008 58.88 59.05 57.56 58.09 735,486 -0.95(-1.61%)
Sep 19, 2008 51.70 59.29 51.70 59.04 0 +3.80(+6.88%)
Sep 18, 2008 52.25 55.55 52.25 55.24 525,951 +2.30(+4.34%)
Sep 17, 2008 54.07 54.37 52.38 52.94 716,912 -1.78(-3.26%)
Sep 16, 2008 54.72 55.07 53.36 54.73 625,162 -0.74(-1.34%)
Sep 15, 2008 55.15 56.14 55.02 55.47 604,571 -2.40(-4.15%)
Sep 12, 2008 56.60 57.93 56.53 57.87 259,964 +1.27(+2.24%)
Sep 11, 2008 56.52 56.61 55.16 56.60 501,895 -0.07(-0.12%)
Sep 10, 2008 56.53 57.16 56.44 56.67 423,347 +0.31(+0.55%)
Sep 09, 2008 57.85 57.93 56.36 56.36 349,842 -1.52(-2.63%)
Sep 08, 2008 58.07 58.89 57.21 57.88 337,725 +0.86(+1.51%)
Sep 05, 2008 57.10 57.31 56.26 57.02 0 -0.38(-0.66%)
Sep 04, 2008 59.50 59.56 57.37 57.40 526,805 -2.78(-4.62%)
Sep 03, 2008 59.84 60.42 59.77 60.18 416,085 -0.41(-0.68%)
Sep 02, 2008 61.31 61.33 60.19 60.59 416,000 -0.68(-1.11%)
Aug 29, 2008 61.78 61.91 61.23 61.27 176,066 -0.25(-0.41%)
Aug 28, 2008 61.06 61.69 61.06 61.52 119,245 +0.88(+1.45%)
Aug 27, 2008 59.89 60.81 59.89 60.64 144,748 +0.51(+0.85%)
Aug 26, 2008 59.88 60.40 59.60 60.13 201,797 +0.24(+0.40%)
Aug 25, 2008 60.56 60.78 59.77 59.89 381,450 -1.04(-1.71%)
Aug 22, 2008 60.45 61.03 60.45 60.93 173,626 +0.48(+0.79%)
Aug 21, 2008 59.98 60.56 59.98 60.45 193,637 +0.35(+0.59%)
Aug 20, 2008 59.68 60.13 59.54 60.10 123,968 +0.13(+0.22%)
Aug 19, 2008 60.01 60.08 59.53 59.97 255,114 -0.63(-1.04%)
Aug 18, 2008 61.29 61.58 60.35 60.60 294,480 -0.47(-0.77%)
Aug 15, 2008 61.18 61.37 60.83 61.07 0 -0.32(-0.52%)
Aug 14, 2008 61.14 61.83 61.13 61.39 277,608 -0.36(-0.58%)
Aug 13, 2008 61.98 62.05 61.17 61.75 206,303 -1.09(-1.73%)
Aug 12, 2008 63.16 63.17 62.66 62.84 95,622 -0.48(-0.76%)
Aug 11, 2008 62.97 63.70 62.97 63.32 169,715 -0.06(-0.09%)
Aug 08, 2008 62.81 63.55 62.09 63.38 218,303 +0.07(+0.11%)
Aug 07, 2008 64.30 64.30 63.17 63.31 191,053 -1.18(-1.83%)
Aug 06, 2008 64.30 64.61 63.74 64.49 686,925 +0.06(+0.09%)
Aug 05, 2008 63.65 64.50 63.52 64.43 252,689 +1.66(+2.64%)
Aug 04, 2008 62.98 63.11 62.60 62.77 261,312 -0.11(-0.17%)
Aug 01, 2008 64.21 64.21 62.76 62.88 163,518 -0.84(-1.32%)
Jul 31, 2008 64.16 64.30 63.62 63.72 189,320 -0.59(-0.92%)
Jul 30, 2008 64.00 64.32 63.68 64.31 394,973 +0.61(+0.96%)
Jul 29, 2008 63.70 63.73 62.93 63.70 162,200 +0.59(+0.93%)
Jul 28, 2008 63.90 64.09 63.00 63.11 118,375 -0.87(-1.36%)
Jul 25, 2008 63.61 64.22 63.50 63.98 164,999 +0.42(+0.67%)
Jul 24, 2008 65.22 65.22 63.43 63.55 159,725 -1.46(-2.25%)
Jul 23, 2008 64.93 65.38 64.79 65.02 173,754 +0.19(+0.29%)
Jul 22, 2008 63.44 64.86 63.44 64.83 381,907 +0.02(+0.03%)
Jul 21, 2008 65.00 65.02 64.49 64.81 277,403 +0.38(+0.59%)
Jul 18, 2008 64.00 64.44 63.69 64.43 212,300 +0.58(+0.91%)
Jul 17, 2008 63.64 63.99 63.09 63.85 370,467 +1.48(+2.37%)
Jul 16, 2008 60.96 62.37 60.79 62.37 251,164 +0.90(+1.46%)
Jul 15, 2008 61.58 62.21 60.92 61.47 425,021 -0.69(-1.11%)
Jul 14, 2008 64.31 64.31 62.16 62.16 261,589 -0.31(-0.50%)
Jul 11, 2008 62.88 63.15 62.00 62.47 293,420 -1.28(-2.01%)
Jul 10, 2008 63.43 63.86 63.18 63.75 267,932 +0.23(+0.36%)
Jul 09, 2008 62.75 64.67 62.75 63.52 203,775 -0.63(-0.98%)
Jul 08, 2008 63.71 64.20 62.98 64.15 263,297 +0.63(+0.99%)
Jul 07, 2008 63.50 64.20 63.14 63.52 379,998 -1.08(-1.67%)
Jul 04, 2008 64.48 64.60 63.71 64.60 198,513 +0.00(+0.00%)
Jul 03, 2008 64.48 64.60 63.71 64.60 198,513 +0.79(+1.24%)
Jul 02, 2008 65.07 65.25 63.73 63.81 406,618 -0.86(-1.33%)
Jul 01, 2008 64.50 64.94 63.76 64.67 709,090 -0.94(-1.43%)
Jun 30, 2008 66.06 66.06 65.61 65.61 182,194 +0.49(+0.75%)
Jun 27, 2008 65.06 65.70 64.99 65.12 318,519 +0.12(+0.18%)
Jun 26, 2008 66.38 66.38 64.88 65.00 191,929 -1.62(-2.43%)
Jun 25, 2008 66.50 67.20 66.36 66.62 308,444 +0.77(+1.17%)
Jun 24, 2008 65.74 66.25 65.33 65.85 210,421 -0.25(-0.38%)
Jun 23, 2008 66.43 66.43 65.88 66.10 290,816 -0.28(-0.42%)
Jun 20, 2008 66.94 66.94 66.10 66.38 239,623 -1.22(-1.80%)
Jun 19, 2008 67.24 67.71 67.10 67.60 215,493 -0.10(-0.15%)
Jun 18, 2008 67.83 67.83 67.27 67.70 150,249 -0.71(-1.04%)
Jun 17, 2008 69.14 69.23 68.30 68.41 206,082 +0.18(+0.26%)
Jun 16, 2008 67.60 68.37 67.60 68.23 236,373 +0.34(+0.50%)
Jun 13, 2008 67.42 67.89 67.10 67.89 211,288 +0.57(+0.85%)
Jun 12, 2008 67.45 67.73 67.08 67.32 228,820 -0.13(-0.19%)
Jun 11, 2008 68.26 68.30 67.38 67.45 253,271 -1.05(-1.53%)
Jun 10, 2008 68.64 69.01 68.34 68.50 348,413 -1.10(-1.58%)
Jun 09, 2008 70.53 70.53 69.30 69.60 361,527 -0.12(-0.17%)
Jun 06, 2008 70.74 70.90 69.72 69.72 354,724 -1.92(-2.68%)
Jun 05, 2008 70.25 71.65 70.25 71.64 454,070 +1.39(+1.98%)
Jun 04, 2008 70.43 70.62 70.00 70.25 367,146 -0.70(-0.99%)
Jun 03, 2008 71.46 71.53 70.62 70.95 245,608 -0.25(-0.35%)
Jun 02, 2008 71.34 71.37 70.85 71.20 299,823 -0.89(-1.23%)
May 30, 2008 72.32 72.32 71.93 72.09 315,513 +0.09(+0.13%)
May 29, 2008 71.30 72.26 71.30 72.00 240,996 -0.43(-0.59%)
May 28, 2008 72.35 72.44 71.79 72.43 216,755 +0.33(+0.46%)
May 27, 2008 71.99 72.13 71.65 72.10 222,786 -0.20(-0.28%)
May 26, 2008 73.32 73.32 72.30 72.30 0 -0.16(-0.22%)
May 23, 2008 73.32 73.32 72.37 72.46 163,585 -0.84(-1.15%)
May 22, 2008 72.79 73.51 72.79 73.30 318,156 +1.08(+1.50%)
May 21, 2008 73.18 73.46 72.22 72.22 1,272,753 -0.95(-1.30%)
May 20, 2008 73.04 73.67 72.90 73.17 312,924 -0.60(-0.81%)
May 19, 2008 74.00 74.29 73.67 73.77 188,255 -0.29(-0.39%)
May 16, 2008 73.43 74.08 73.40 74.06 1,009,640 +0.81(+1.11%)
May 15, 2008 72.79 73.37 72.53 73.25 223,612 +1.11(+1.54%)
May 14, 2008 72.51 72.68 72.13 72.14 179,872 -0.09(-0.12%)
May 13, 2008 72.03 72.37 71.95 72.23 250,645 -0.49(-0.67%)
May 12, 2008 72.33 72.79 72.04 72.72 190,437 +0.71(+0.99%)
May 09, 2008 71.86 72.16 71.59 72.01 77,939 -0.33(-0.46%)
May 08, 2008 72.31 72.69 72.22 72.34 315,347 +0.66(+0.92%)
May 07, 2008 72.69 72.69 71.68 71.68 180,759 -1.33(-1.82%)
May 06, 2008 72.37 73.13 72.14 73.01 150,047 +0.56(+0.77%)
May 05, 2008 72.70 72.70 72.33 72.45 193,622 +0.03(+0.04%)
May 02, 2008 72.85 72.85 72.02 72.42 314,276 +0.19(+0.26%)
May 01, 2008 71.50 72.33 71.24 72.23 587,218 +0.62(+0.87%)
Apr 30, 2008 71.57 72.20 71.42 71.61 228,692 +0.19(+0.27%)
Apr 29, 2008 71.45 71.52 71.15 71.42 168,535 -0.45(-0.63%)
Apr 28, 2008 72.60 72.60 71.87 71.87 181,534 -0.17(-0.24%)
Apr 25, 2008 72.02 72.04 71.49 72.04 325,772 +0.78(+1.09%)
Apr 24, 2008 70.52 71.63 70.41 71.26 318,226 -0.26(-0.36%)
Apr 23, 2008 71.21 71.77 70.80 71.52 209,690 +0.11(+0.15%)
Apr 22, 2008 72.08 72.08 71.08 71.41 263,972 -0.69(-0.96%)
Apr 21, 2008 72.07 72.11 71.55 72.10 297,590 +0.32(+0.45%)
Apr 18, 2008 71.96 72.02 71.44 71.78 227,774 +0.75(+1.06%)
Apr 17, 2008 71.31 71.31 70.73 71.03 303,334 -0.94(-1.31%)
Apr 16, 2008 70.66 72.00 70.66 71.97 271,663 +2.27(+3.26%)
Apr 15, 2008 69.84 69.95 69.39 69.70 331,607 +0.32(+0.46%)
Apr 14, 2008 69.60 69.77 69.24 69.38 214,171 +0.16(+0.23%)
Apr 11, 2008 69.47 70.03 69.05 69.22 799,428 -1.27(-1.80%)
Apr 10, 2008 70.07 70.73 69.94 70.49 197,012 -0.25(-0.35%)
Apr 09, 2008 71.09 71.23 70.54 70.74 156,716 -0.25(-0.35%)
Apr 08, 2008 70.98 71.07 70.58 70.99 177,575 -0.60(-0.84%)
Apr 07, 2008 71.93 71.99 71.47 71.59 222,238 +0.36(+0.51%)
Apr 04, 2008 71.36 71.45 70.67 71.23 241,432 +0.26(+0.37%)
Apr 03, 2008 70.57 71.16 70.17 70.97 239,893 +0.13(+0.18%)
Apr 02, 2008 70.98 71.13 70.33 70.84 287,611 +0.17(+0.24%)
Apr 01, 2008 69.15 70.74 69.15 70.67 331,977 +1.88(+2.73%)
Mar 31, 2008 68.20 69.09 68.20 68.79 186,176 +0.49(+0.72%)
Mar 28, 2008 69.01 69.20 67.90 68.30 403,400 -0.01(-0.01%)
Mar 27, 2008 68.92 69.30 68.20 68.31 155,661 +0.19(+0.28%)
Mar 26, 2008 68.06 68.44 67.67 68.12 245,162 +0.00(+0.00%)
Mar 25, 2008 67.87 68.16 67.10 68.12 298,583 +1.14(+1.70%)
Mar 24, 2008 66.60 67.33 66.15 66.98 502,900 +1.40(+2.13%)
Mar 21, 2008 65.02 66.08 64.26 65.58 273,040 +0.00(+0.00%)
Mar 20, 2008 65.02 66.08 64.26 65.58 273,040 +0.58(+0.89%)
Mar 19, 2008 66.40 67.04 64.90 65.00 266,890 -2.53(-3.74%)
Mar 18, 2008 66.50 67.67 66.50 67.53 255,940 +1.98(+3.01%)
Mar 17, 2008 64.68 66.11 64.60 65.55 388,176 -1.13(-1.69%)
Mar 14, 2008 68.42 68.54 66.18 66.68 467,788 -1.60(-2.34%)
Mar 13, 2008 67.46 68.53 66.86 68.28 364,888 +0.31(+0.46%)
Mar 12, 2008 67.71 68.55 67.71 67.97 306,689 +0.07(+0.10%)
Mar 11, 2008 67.49 67.90 66.50 67.90 398,243 +2.07(+3.14%)
Mar 10, 2008 66.41 66.90 65.61 65.83 339,882 -0.67(-1.01%)
Mar 07, 2008 66.57 67.42 66.20 66.50 192,655 -0.63(-0.94%)
Mar 06, 2008 68.08 68.14 67.08 67.13 198,350 -0.87(-1.28%)
Mar 05, 2008 67.86 68.38 67.34 68.00 338,369 +0.79(+1.18%)
Mar 04, 2008 67.00 67.35 66.41 67.21 313,343 -0.55(-0.81%)
Mar 03, 2008 67.88 67.97 67.23 67.76 255,247 -0.14(-0.21%)
Feb 29, 2008 68.76 68.76 67.66 67.90 514,967 -1.70(-2.44%)
Feb 28, 2008 69.55 69.94 69.20 69.60 204,900 -0.45(-0.64%)
Feb 27, 2008 69.24 70.48 69.19 70.05 300,291 +0.08(+0.11%)
Feb 26, 2008 68.99 70.24 68.60 69.97 358,140 +1.39(+2.03%)
Feb 25, 2008 67.99 68.70 67.44 68.58 345,380 +0.99(+1.46%)
Feb 22, 2008 67.58 67.67 66.49 67.59 345,975 +0.46(+0.69%)
Feb 21, 2008 67.22 67.81 66.78 67.13 274,525 +0.12(+0.18%)
Feb 20, 2008 66.11 67.30 66.00 67.01 903,130 -0.10(-0.15%)
Feb 19, 2008 67.36 67.83 66.87 67.11 358,283 +0.95(+1.44%)
Feb 18, 2008 65.68 66.31 65.55 66.16 0 +0.00(+0.00%)
Feb 15, 2008 65.68 66.31 65.55 66.16 224,797 -0.20(-0.30%)
Feb 14, 2008 67.31 67.31 66.33 66.36 881,706 -0.47(-0.70%)
Feb 13, 2008 66.13 67.06 66.10 66.83 626,021 +0.87(+1.32%)
Feb 12, 2008 65.32 66.56 65.32 65.96 738,037 +1.16(+1.79%)
Feb 11, 2008 64.13 64.80 63.66 64.80 482,892 +0.45(+0.70%)
Feb 08, 2008 64.01 64.79 63.81 64.35 443,794 -0.36(-0.56%)
Feb 07, 2008 64.44 65.10 64.08 64.71 601,938 -0.77(-1.18%)
Feb 06, 2008 65.48 66.38 65.14 65.48 990,744 +0.37(+0.57%)
Feb 05, 2008 66.66 66.70 65.05 65.11 762,016 -3.16(-4.63%)
Feb 04, 2008 68.87 68.95 68.27 68.27 539,641 -0.77(-1.11%)
Feb 01, 2008 68.77 69.20 68.18 69.04 503,461 +0.94(+1.38%)
Jan 31, 2008 66.30 68.69 65.79 68.10 1,942,293 +0.90(+1.34%)
Jan 30, 2008 67.02 68.81 66.76 67.20 443,517 -0.40(-0.59%)
Jan 29, 2008 67.52 67.66 66.80 67.60 356,618 +0.31(+0.46%)
Jan 28, 2008 66.35 67.29 65.53 67.29 754,470 +1.39(+2.11%)
Jan 25, 2008 68.22 68.40 65.68 65.90 940,607 -1.40(-2.08%)
Jan 24, 2008 66.02 67.42 66.02 67.30 1,051,373 +1.91(+2.92%)
Jan 23, 2008 62.23 65.82 61.62 65.39 3,094,119 -0.21(-0.32%)
Jan 22, 2008 61.43 65.88 60.00 65.60 1,403,981 -1.89(-2.80%)
Jan 21, 2008 68.25 69.05 67.13 67.49 0 +0.00(+0.00%)
Jan 18, 2008 68.25 69.05 67.13 67.49 751,519 -0.21(-0.31%)
Jan 17, 2008 69.29 69.68 67.34 67.70 1,952,804 -1.00(-1.46%)
Jan 16, 2008 69.83 70.40 68.53 68.70 872,205 -1.35(-1.93%)
Jan 15, 2008 70.99 71.49 70.04 70.05 729,585 -2.32(-3.21%)
Jan 14, 2008 72.95 72.95 72.05 72.37 537,938 +1.13(+1.59%)
Jan 11, 2008 71.50 71.99 70.93 71.24 1,516,305 -1.32(-1.82%)
Jan 10, 2008 71.66 72.92 71.66 72.56 875,533 +0.06(+0.08%)
Jan 09, 2008 72.08 72.69 71.73 72.50 497,093 +0.10(+0.14%)
Jan 08, 2008 73.47 74.02 72.36 72.40 440,459 -0.55(-0.76%)
Jan 07, 2008 73.10 73.41 72.57 72.95 604,737 -0.03(-0.04%)
Jan 04, 2008 74.32 74.32 72.69 72.98 537,445 -1.82(-2.43%)
Jan 03, 2008 74.87 74.88 74.35 74.80 491,600 +0.27(+0.36%)
Jan 02, 2008 75.53 75.53 74.30 74.53 541,650 -0.29(-0.39%)
Jan 01, 2008 75.40 75.71 74.52 74.82 532,622 +0.00(+0.00%)
Dec 31, 2007 75.40 75.71 74.52 74.82 532,622 -0.79(-1.04%)
Dec 28, 2007 75.57 75.73 75.27 75.61 366,134 +0.72(+0.96%)
Dec 27, 2007 75.12 75.18 74.63 74.89 396,700 +0.11(+0.15%)
Dec 26, 2007 74.47 74.94 73.79 74.78 203,168 +0.20(+0.27%)
Dec 24, 2007 74.69 74.69 74.15 74.58 193,600 -1.96(-2.56%)
Dec 21, 2007 76.35 76.56 76.08 76.54 386,200 +1.06(+1.40%)
Dec 20, 2007 75.60 75.60 74.95 75.48 302,800 +0.41(+0.55%)
Dec 19, 2007 75.55 75.70 74.66 75.07 225,411 -0.63(-0.83%)
Dec 18, 2007 76.02 76.25 74.74 75.70 256,300 +0.65(+0.87%)
Dec 17, 2007 75.45 75.84 74.85 75.05 441,100 -1.41(-1.84%)
Dec 14, 2007 76.86 77.45 76.45 76.46 708,300 -1.89(-2.41%)
Dec 13, 2007 78.72 78.74 77.59 78.35 291,826 -1.46(-1.83%)
Dec 12, 2007 80.91 80.91 79.22 79.81 480,690 +1.61(+2.06%)
Dec 11, 2007 80.62 80.62 77.95 78.20 335,833 -2.10(-2.62%)
Dec 10, 2007 79.44 80.50 79.44 80.30 173,495 +0.92(+1.15%)
Dec 07, 2007 80.00 80.00 79.28 79.38 155,442 -0.11(-0.13%)
Dec 06, 2007 78.65 79.56 78.42 79.49 179,800 +0.62(+0.79%)
Dec 05, 2007 79.38 79.38 78.54 78.87 181,105 +0.75(+0.96%)
Dec 04, 2007 78.00 78.32 77.92 78.12 304,655 -0.46(-0.59%)
Dec 03, 2007 80.21 80.21 78.47 78.58 169,290 -0.25(-0.32%)
Nov 30, 2007 78.78 79.82 78.56 78.83 249,850 +0.38(+0.48%)
Nov 29, 2007 78.10 78.89 77.79 78.45 472,300 -0.85(-1.07%)
Nov 28, 2007 77.22 79.42 77.22 79.30 251,600 +2.40(+3.12%)
Nov 27, 2007 76.77 76.92 75.98 76.90 250,341 +1.10(+1.45%)
Nov 26, 2007 76.95 77.66 75.77 75.80 309,761 -1.69(-2.18%)
Nov 23, 2007 76.74 77.55 76.72 77.49 169,100 +1.90(+2.51%)
Nov 21, 2007 75.53 76.34 75.16 75.59 402,000 -1.19(-1.55%)
Nov 20, 2007 75.60 77.27 75.60 76.78 387,759 +1.48(+1.97%)
Nov 19, 2007 76.65 76.75 75.17 75.30 339,725 -2.42(-3.11%)
Nov 16, 2007 77.18 77.93 76.88 77.72 301,810 +0.40(+0.52%)
Nov 15, 2007 77.54 78.00 76.57 77.32 407,081 -1.06(-1.35%)
Nov 14, 2007 79.60 79.62 78.24 78.38 185,400 -0.52(-0.66%)
Nov 13, 2007 78.33 78.94 77.85 78.90 185,900 +2.04(+2.65%)
Nov 12, 2007 78.00 78.00 76.68 76.86 236,898 -1.27(-1.63%)
Nov 09, 2007 79.65 79.65 78.00 78.13 518,076 -1.87(-2.34%)
Nov 08, 2007 80.00 80.20 78.98 80.00 352,933 +0.75(+0.95%)
Nov 07, 2007 78.99 80.45 78.99 79.25 262,167 -1.30(-1.61%)
Nov 06, 2007 79.88 80.59 79.88 80.55 181,436 +1.03(+1.30%)
Nov 05, 2007 79.18 79.69 78.93 79.52 464,355 -0.88(-1.09%)
Nov 02, 2007 80.07 80.65 79.50 80.40 458,000 +0.42(+0.53%)
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.