Europe ETF FTSE Vanguard (NY: VGK )

52.82 -0.31 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.97 47.06 45.66 45.71 3,491,088 -2.38(-4.95%)
Oct 28, 2011 48.00 48.22 47.80 48.09 1,897,589 -0.63(-1.29%)
Oct 27, 2011 48.15 49.00 47.72 48.72 4,301,484 +2.67(+5.80%)
Oct 26, 2011 46.09 46.24 44.86 46.05 1,985,613 +0.83(+1.84%)
Oct 25, 2011 45.72 45.86 44.97 45.22 2,764,958 -0.77(-1.67%)
Oct 24, 2011 45.16 46.06 45.09 45.99 1,634,338 +0.63(+1.39%)
Oct 21, 2011 44.82 45.36 44.72 45.36 1,866,557 +1.47(+3.35%)
Oct 20, 2011 43.95 44.09 43.16 43.89 1,895,784 +0.21(+0.48%)
Oct 19, 2011 44.42 44.57 43.65 43.68 1,175,630 -1.01(-2.26%)
Oct 18, 2011 43.92 44.96 43.27 44.69 1,963,371 +0.93(+2.13%)
Oct 17, 2011 44.77 44.83 43.76 43.76 2,264,828 -1.57(-3.46%)
Oct 14, 2011 45.26 45.42 44.84 45.33 1,611,113 +0.77(+1.73%)
Oct 13, 2011 44.34 44.68 43.86 44.56 1,958,070 -0.23(-0.51%)
Oct 12, 2011 44.56 45.17 44.45 44.79 1,626,749 +1.05(+2.40%)
Oct 11, 2011 43.18 43.87 43.06 43.74 5,019,405 -0.10(-0.23%)
Oct 10, 2011 43.05 43.87 43.05 43.84 1,806,590 +1.98(+4.73%)
Oct 07, 2011 42.66 42.81 41.84 41.86 2,518,905 -0.54(-1.27%)
Oct 06, 2011 42.02 42.45 41.96 42.40 2,450,553 +1.30(+3.16%)
Oct 05, 2011 40.32 41.11 39.95 41.10 2,186,091 +0.88(+2.19%)
Oct 04, 2011 38.91 40.29 38.40 40.22 3,376,479 +0.79(+2.00%)
Oct 03, 2011 40.29 40.81 39.38 39.43 2,814,204 -1.23(-3.03%)
Sep 30, 2011 41.16 41.59 40.63 40.66 3,250,563 -1.69(-3.99%)
Sep 29, 2011 42.62 42.82 41.61 42.35 2,978,222 +1.09(+2.64%)
Sep 28, 2011 42.36 42.63 41.23 41.26 2,000,868 -0.91(-2.16%)
Sep 27, 2011 42.30 42.94 41.92 42.17 2,332,637 +1.10(+2.68%)
Sep 26, 2011 40.34 41.07 39.59 41.07 2,606,108 +0.72(+1.78%)
Sep 23, 2011 38.84 40.35 38.78 40.35 3,149,516 +1.10(+2.80%)
Sep 22, 2011 39.32 39.57 38.78 39.25 4,267,058 -1.54(-3.78%)
Sep 21, 2011 42.14 42.31 40.73 40.79 3,092,585 -1.45(-3.43%)
Sep 20, 2011 42.05 42.61 41.72 42.24 2,715,763 +0.44(+1.05%)
Sep 19, 2011 41.58 42.20 41.29 41.80 2,503,503 -1.37(-3.17%)
Sep 16, 2011 43.42 43.52 42.78 43.17 1,249,945 -0.23(-0.53%)
Sep 15, 2011 43.17 43.43 42.79 43.40 2,079,288 +1.09(+2.58%)
Sep 14, 2011 41.70 42.59 40.89 42.31 4,249,869 +0.99(+2.40%)
Sep 13, 2011 40.89 41.50 40.68 41.32 1,905,153 +0.30(+0.73%)
Sep 12, 2011 40.22 41.05 39.82 41.02 3,119,345 -0.21(-0.51%)
Sep 09, 2011 42.06 42.26 41.06 41.23 3,636,101 -1.76(-4.09%)
Sep 08, 2011 43.25 43.91 42.94 42.99 2,493,481 -0.96(-2.18%)
Sep 07, 2011 43.20 44.04 43.05 43.95 2,013,512 +1.36(+3.19%)
Sep 06, 2011 42.17 42.70 41.91 42.59 4,685,732 -1.96(-4.40%)
Sep 02, 2011 44.80 45.18 44.50 44.55 2,963,912 -1.12(-2.45%)
Sep 01, 2011 46.11 46.64 45.65 45.67 1,463,012 -0.66(-1.42%)
Aug 31, 2011 46.14 46.62 46.06 46.33 2,153,810 +0.97(+2.14%)
Aug 30, 2011 45.11 45.58 44.70 45.36 1,413,978 -0.38(-0.83%)
Aug 29, 2011 45.14 45.76 45.08 45.74 2,808,329 +1.36(+3.06%)
Aug 26, 2011 43.47 44.54 42.95 44.38 2,534,895 +0.56(+1.28%)
Aug 25, 2011 44.98 45.14 43.68 43.82 2,269,746 -1.37(-3.03%)
Aug 24, 2011 44.78 45.51 44.55 45.19 1,267,901 +0.19(+0.42%)
Aug 23, 2011 44.01 45.04 43.63 45.00 2,650,997 +1.49(+3.42%)
Aug 22, 2011 44.61 44.67 43.37 43.51 1,805,565 +0.63(+1.47%)
Aug 19, 2011 43.10 44.29 42.82 42.88 2,675,654 -0.85(-1.94%)
Aug 18, 2011 44.50 44.55 43.37 43.73 2,789,536 -2.47(-5.35%)
Aug 17, 2011 46.43 46.94 45.96 46.20 1,780,597 +0.26(+0.57%)
Aug 16, 2011 45.95 46.78 45.55 45.94 1,984,142 -0.90(-1.92%)
Aug 15, 2011 46.25 46.95 46.25 46.84 1,892,536 +1.12(+2.45%)
Aug 12, 2011 45.73 46.13 44.97 45.72 2,057,163 +0.81(+1.80%)
Aug 11, 2011 42.71 45.19 42.57 44.91 5,847,783 +2.36(+5.55%)
Aug 10, 2011 44.49 44.49 42.55 42.55 5,800,969 -3.46(-7.52%)
Aug 09, 2011 45.74 46.04 43.12 46.01 8,127,511 +3.56(+8.39%)
Aug 08, 2011 44.55 45.21 42.45 42.45 5,361,069 -4.25(-9.10%)
Aug 05, 2011 46.78 46.93 44.64 46.70 7,650,763 +1.35(+2.98%)
Aug 04, 2011 47.51 47.62 45.33 45.35 3,528,405 -3.72(-7.58%)
Aug 03, 2011 49.23 49.32 48.18 49.07 2,948,461 +0.45(+0.93%)
Aug 02, 2011 49.44 49.99 48.62 48.62 2,667,337 -1.56(-3.11%)
Aug 01, 2011 51.59 51.63 49.72 50.18 1,792,470 -0.89(-1.74%)
Jul 29, 2011 50.91 51.73 50.76 51.07 3,309,111 +0.03(+0.06%)
Jul 28, 2011 51.06 51.61 51.01 51.04 1,227,205 -0.16(-0.31%)
Jul 27, 2011 52.29 52.31 51.18 51.20 1,879,090 -1.56(-2.96%)
Jul 26, 2011 52.63 52.92 52.40 52.76 1,524,712 +0.43(+0.82%)
Jul 25, 2011 52.46 52.60 52.26 52.33 1,067,366 -0.35(-0.66%)
Jul 22, 2011 52.66 52.73 52.58 52.68 2,152,320 +0.00(+0.00%)
Jul 21, 2011 52.04 52.74 51.88 52.68 2,601,260 +1.37(+2.67%)
Jul 20, 2011 51.13 51.32 50.77 51.31 1,820,130 +0.69(+1.36%)
Jul 19, 2011 50.21 50.70 50.21 50.62 2,400,122 +0.85(+1.71%)
Jul 18, 2011 50.03 50.13 49.24 49.77 4,396,398 -1.02(-2.01%)
Jul 15, 2011 50.88 51.13 50.54 50.79 4,068,987 +0.12(+0.24%)
Jul 14, 2011 51.40 51.54 50.49 50.67 2,373,722 -0.45(-0.88%)
Jul 13, 2011 50.77 51.63 50.68 51.12 3,113,617 +0.81(+1.61%)
Jul 12, 2011 50.39 50.95 50.19 50.31 3,843,289 -0.49(-0.96%)
Jul 11, 2011 51.22 51.44 50.73 50.80 3,414,353 -1.94(-3.68%)
Jul 08, 2011 53.01 53.17 52.50 52.74 1,747,028 -0.89(-1.66%)
Jul 07, 2011 53.51 53.75 53.40 53.63 1,040,897 +0.51(+0.96%)
Jul 06, 2011 53.03 53.25 52.75 53.12 1,132,922 -0.56(-1.04%)
Jul 05, 2011 53.91 54.06 53.56 53.68 1,509,041 -0.39(-0.72%)
Jul 01, 2011 53.38 54.14 53.21 54.07 2,110,180 +0.54(+1.01%)
Jun 30, 2011 52.82 53.58 52.73 53.53 1,088,905 +0.88(+1.67%)
Jun 29, 2011 52.22 52.70 51.90 52.65 1,200,365 +1.00(+1.94%)
Jun 28, 2011 51.23 51.69 51.10 51.65 1,335,192 +0.64(+1.25%)
Jun 27, 2011 50.31 51.12 50.27 51.01 886,644 +0.71(+1.41%)
Jun 24, 2011 50.92 50.95 50.22 50.30 1,016,331 -0.77(-1.51%)
Jun 23, 2011 50.56 51.15 50.21 51.07 2,464,347 -0.67(-1.29%)
Jun 22, 2011 51.98 52.30 51.68 51.74 2,041,529 -0.72(-1.37%)
Jun 21, 2011 51.75 52.49 51.70 52.46 1,902,251 +1.25(+2.44%)
Jun 20, 2011 51.21 51.30 51.10 51.21 1,058,599 -0.18(-0.35%)
Jun 17, 2011 51.50 51.60 51.19 51.39 1,318,060 +0.82(+1.62%)
Jun 16, 2011 50.46 50.87 50.16 50.57 2,146,059 -0.15(-0.30%)
Jun 15, 2011 51.57 51.71 50.60 50.72 1,744,557 -2.01(-3.81%)
Jun 14, 2011 52.58 52.94 52.55 52.73 644,051 +0.85(+1.64%)
Jun 13, 2011 52.00 52.19 51.49 51.88 992,118 +0.25(+0.48%)
Jun 10, 2011 52.61 52.62 51.50 51.63 1,420,725 -1.57(-2.95%)
Jun 09, 2011 52.69 53.32 52.56 53.20 901,854 +0.69(+1.31%)
Jun 08, 2011 53.01 53.13 52.43 52.51 1,674,251 -0.93(-1.74%)
Jun 07, 2011 53.74 53.92 53.44 53.44 1,001,676 +0.52(+0.98%)
Jun 06, 2011 53.68 53.72 52.92 52.92 1,100,213 -0.85(-1.58%)
Jun 03, 2011 53.10 54.07 53.01 53.77 903,967 +1.69(+3.25%)
May 24, 2011 52.26 52.41 51.88 52.08 864,650 +0.27(+0.52%)
May 23, 2011 51.82 52.04 51.55 51.81 1,175,111 -1.27(-2.39%)
May 20, 2011 53.66 53.69 52.95 53.08 1,045,251 -0.94(-1.74%)
May 19, 2011 53.73 54.03 53.39 54.02 747,540 +0.57(+1.07%)
May 18, 2011 52.95 53.56 52.81 53.45 738,809 +0.41(+0.77%)
May 17, 2011 52.77 53.10 52.44 53.04 1,834,040 +0.08(+0.15%)
May 16, 2011 52.93 53.58 52.81 52.96 868,462 -0.02(-0.04%)
May 13, 2011 53.74 53.83 52.65 52.98 1,587,458 -0.98(-1.82%)
May 12, 2011 53.47 54.14 53.13 53.96 1,807,200 +0.27(+0.50%)
May 11, 2011 54.47 54.48 53.37 53.69 2,135,671 -0.97(-1.77%)
May 10, 2011 54.24 54.68 54.11 54.66 1,024,713 +0.64(+1.18%)
May 09, 2011 53.61 54.05 53.33 54.02 1,254,732 +0.42(+0.78%)
May 06, 2011 54.45 54.73 53.30 53.60 1,877,650 -0.25(-0.46%)
May 05, 2011 54.44 54.59 53.66 53.85 1,957,889 -1.41(-2.55%)
May 04, 2011 55.93 55.97 55.14 55.26 2,361,415 -0.47(-0.84%)
May 03, 2011 55.85 56.21 55.53 55.73 1,501,851 -0.46(-0.82%)
May 02, 2011 56.21 56.24 56.14 56.19 1,328,637 -0.08(-0.14%)
Apr 29, 2011 56.24 56.45 56.16 56.27 1,578,914 +0.18(+0.32%)
Apr 28, 2011 55.72 56.14 55.72 56.09 1,056,646 +0.13(+0.23%)
Apr 27, 2011 55.29 55.99 54.97 55.96 1,259,078 +0.99(+1.80%)
Apr 26, 2011 54.69 55.00 54.57 54.97 2,078,252 +0.49(+0.90%)
Apr 25, 2011 54.49 54.62 54.26 54.48 2,318,555 +0.14(+0.26%)
Apr 21, 2011 54.48 54.51 54.19 54.34 1,366,504 +0.32(+0.59%)
Apr 20, 2011 53.76 54.02 53.72 54.02 1,054,111 +1.52(+2.90%)
Apr 19, 2011 52.16 52.55 52.08 52.50 1,553,334 +0.65(+1.25%)
Apr 18, 2011 51.95 52.09 51.23 51.85 1,231,326 -1.33(-2.50%)
Apr 15, 2011 53.18 53.44 52.95 53.18 1,445,618 -0.31(-0.58%)
Apr 14, 2011 52.98 53.53 52.79 53.49 807,276 +0.22(+0.41%)
Apr 13, 2011 53.60 53.69 53.03 53.27 931,690 +0.24(+0.45%)
Apr 12, 2011 53.46 53.46 52.88 53.03 878,749 -0.65(-1.21%)
Apr 11, 2011 53.85 54.00 53.59 53.68 687,379 -0.13(-0.24%)
Apr 08, 2011 53.89 53.96 53.54 53.81 771,403 +0.46(+0.86%)
Apr 07, 2011 53.39 53.63 53.08 53.35 989,092 -0.27(-0.50%)
Apr 06, 2011 53.25 53.63 53.24 53.62 578,747 +0.71(+1.34%)
Apr 05, 2011 52.52 53.05 52.47 52.91 593,681 +0.08(+0.15%)
Apr 04, 2011 52.93 53.00 52.59 52.83 539,602 +0.22(+0.42%)
Apr 01, 2011 52.08 52.66 51.85 52.61 623,628 +0.66(+1.27%)
Mar 31, 2011 51.92 52.19 51.68 51.95 976,732 -0.21(-0.40%)
Mar 30, 2011 51.89 52.21 51.77 52.16 615,176 +0.53(+1.03%)
Mar 29, 2011 51.25 51.64 51.03 51.63 1,125,285 +0.31(+0.60%)
Mar 28, 2011 51.49 51.70 51.32 51.32 776,214 +0.00(+0.00%)
Mar 25, 2011 51.59 51.80 51.32 51.32 863,116 -0.54(-1.04%)
Mar 24, 2011 51.49 51.89 51.28 51.86 819,705 +0.82(+1.61%)
Mar 23, 2011 50.80 51.19 50.62 51.04 1,221,138 +0.07(+0.14%)
Mar 22, 2011 51.33 51.36 50.93 50.97 916,643 -0.39(-0.76%)
Mar 21, 2011 51.08 51.38 51.05 51.36 1,543,674 +1.24(+2.47%)
Mar 18, 2011 50.40 50.47 49.88 50.12 1,355,937 +0.61(+1.23%)
Mar 17, 2011 49.51 49.67 49.24 49.51 2,426,058 +1.72(+3.60%)
Mar 16, 2011 49.07 49.29 47.37 47.79 2,294,401 -1.53(-3.10%)
Mar 15, 2011 49.07 49.54 48.97 49.32 2,925,113 -1.31(-2.59%)
Mar 14, 2011 50.54 50.99 50.25 50.63 846,675 -0.28(-0.55%)
Mar 11, 2011 50.33 51.00 50.33 50.91 966,616 +0.34(+0.67%)
Mar 10, 2011 51.01 51.02 50.50 50.57 845,056 -1.30(-2.51%)
Mar 09, 2011 51.99 52.10 51.75 51.87 791,301 -0.01(-0.02%)
Mar 08, 2011 51.52 52.02 51.31 51.88 495,623 +0.13(+0.25%)
Mar 07, 2011 52.54 52.65 51.61 51.75 637,054 -0.35(-0.67%)
Mar 04, 2011 52.67 52.70 51.79 52.10 949,218 -0.63(-1.19%)
Mar 03, 2011 52.60 52.80 52.26 52.73 699,501 +0.71(+1.36%)
Mar 02, 2011 51.73 52.24 51.71 52.02 989,840 +0.53(+1.03%)
Mar 01, 2011 52.61 52.61 51.48 51.49 1,448,578 -1.00(-1.91%)
Feb 28, 2011 52.53 52.71 52.18 52.49 871,930 +0.57(+1.10%)
Feb 25, 2011 51.59 51.92 51.56 51.92 876,430 +0.62(+1.21%)
Feb 24, 2011 51.33 51.52 50.90 51.30 952,784 +0.09(+0.18%)
Feb 23, 2011 51.39 51.62 50.95 51.21 610,535 +0.11(+0.22%)
Feb 22, 2011 51.61 52.03 51.08 51.10 1,388,970 -1.58(-3.00%)
Feb 18, 2011 52.45 52.72 52.33 52.68 425,422 +0.21(+0.40%)
Feb 17, 2011 52.10 52.50 52.02 52.47 564,197 +0.20(+0.38%)
Feb 16, 2011 51.78 52.28 51.70 52.27 1,232,470 +0.69(+1.34%)
Feb 15, 2011 51.69 51.79 51.50 51.58 508,622 -0.06(-0.12%)
Feb 14, 2011 51.49 51.74 51.40 51.64 638,049 -0.20(-0.39%)
Feb 11, 2011 51.23 51.87 51.20 51.84 974,589 +0.22(+0.43%)
Feb 10, 2011 51.32 51.77 51.13 51.62 676,096 -0.60(-1.15%)
Feb 09, 2011 52.07 52.30 51.91 52.22 1,099,692 +0.06(+0.12%)
Feb 08, 2011 51.89 52.24 51.67 52.16 850,084 +0.40(+0.77%)
Feb 07, 2011 51.47 51.82 51.42 51.76 1,219,379 +0.28(+0.54%)
Feb 04, 2011 51.36 51.54 51.00 51.48 476,474 -0.10(-0.19%)
Feb 03, 2011 51.41 51.64 50.99 51.58 669,107 -0.19(-0.37%)
Feb 02, 2011 51.84 52.00 51.62 51.77 1,505,974 -0.27(-0.52%)
Feb 01, 2011 51.48 52.16 51.41 52.04 1,309,250 +1.14(+2.24%)
Jan 31, 2011 50.69 51.01 50.62 50.90 1,254,747 +0.75(+1.50%)
Jan 28, 2011 51.14 51.25 50.06 50.15 2,458,581 -1.32(-2.56%)
Jan 27, 2011 51.43 51.54 51.18 51.47 1,770,054 +0.33(+0.65%)
Jan 26, 2011 51.07 51.24 50.91 51.14 1,938,095 +0.32(+0.63%)
Jan 25, 2011 50.41 50.83 50.31 50.82 774,931 -0.11(-0.22%)
Jan 24, 2011 50.37 50.97 50.34 50.93 1,253,224 +0.43(+0.85%)
Jan 21, 2011 50.52 50.71 50.26 50.50 1,278,406 +0.73(+1.47%)
Jan 20, 2011 49.68 49.98 49.27 49.77 1,341,061 -0.32(-0.64%)
Jan 19, 2011 50.71 50.74 49.98 50.09 1,017,533 -0.53(-1.05%)
Jan 18, 2011 50.54 50.78 50.44 50.62 1,118,002 +0.38(+0.76%)
Jan 14, 2011 49.68 50.27 49.61 50.24 1,162,910 +0.46(+0.92%)
Jan 13, 2011 49.98 50.06 49.60 49.78 975,219 +0.19(+0.38%)
Jan 12, 2011 48.94 49.61 48.82 49.59 1,398,864 +1.41(+2.93%)
Jan 11, 2011 48.05 48.22 47.80 48.18 1,067,857 +0.50(+1.05%)
Jan 10, 2011 47.51 47.76 47.28 47.68 866,214 -0.21(-0.44%)
Jan 07, 2011 48.24 48.39 47.64 47.89 1,385,778 -0.37(-0.77%)
Jan 06, 2011 48.98 48.99 48.12 48.26 911,333 -0.58(-1.19%)
Jan 05, 2011 48.42 48.91 48.38 48.84 836,080 -0.40(-0.81%)
Jan 04, 2011 49.69 49.74 48.96 49.24 918,431 -0.12(-0.24%)
Jan 03, 2011 49.07 49.47 49.07 49.36 1,422,652 +0.27(+0.55%)
Dec 31, 2010 48.54 49.18 48.54 49.09 745,061 +0.52(+1.07%)
Dec 30, 2010 48.74 48.86 48.34 48.57 654,919 -0.23(-0.47%)
Dec 29, 2010 48.71 49.01 48.57 48.80 685,077 +0.46(+0.95%)
Dec 28, 2010 48.61 48.65 48.24 48.34 654,211 -0.09(-0.19%)
Dec 27, 2010 48.33 48.48 48.03 48.43 573,119 -0.29(-0.60%)
Dec 23, 2010 48.60 48.76 48.52 48.72 860,010 -0.01(-0.02%)
Dec 22, 2010 48.70 48.75 48.59 48.73 1,141,017 -2.28(-4.47%)
Dec 21, 2010 51.02 51.10 50.92 51.01 798,496 +0.52(+1.03%)
Dec 20, 2010 50.76 50.77 50.37 50.49 584,674 +0.10(+0.20%)
Dec 17, 2010 50.55 50.60 50.19 50.39 636,294 -0.48(-0.94%)
Dec 16, 2010 50.61 50.91 50.36 50.87 624,154 +0.37(+0.73%)
Dec 15, 2010 51.00 51.17 50.37 50.50 798,585 -0.81(-1.58%)
Dec 14, 2010 51.37 51.60 51.17 51.31 484,325 -0.01(-0.02%)
Dec 13, 2010 51.10 51.56 50.98 51.32 775,891 +0.52(+1.02%)
Dec 10, 2010 50.48 50.84 50.28 50.80 438,184 +0.23(+0.45%)
Dec 09, 2010 50.62 50.63 50.14 50.57 509,282 +0.03(+0.06%)
Dec 08, 2010 50.42 50.73 50.09 50.54 638,122 +0.34(+0.68%)
Dec 07, 2010 50.91 50.99 50.18 50.20 607,467 +0.37(+0.74%)
Dec 06, 2010 49.91 50.12 49.64 49.83 616,969 -0.58(-1.15%)
Dec 03, 2010 49.88 50.43 49.79 50.41 1,479,469 +0.58(+1.16%)
Dec 02, 2010 48.59 49.83 48.56 49.83 1,583,346 +1.13(+2.32%)
Dec 01, 2010 48.24 48.73 48.09 48.70 2,333,521 +1.59(+3.38%)
Nov 30, 2010 46.84 47.52 46.81 47.11 1,510,189 -0.75(-1.57%)
Nov 29, 2010 47.82 48.06 47.28 47.86 1,743,209 -0.64(-1.32%)
Nov 26, 2010 48.65 49.01 48.50 48.50 588,289 -0.93(-1.88%)
Nov 24, 2010 49.15 49.43 49.43 49.43 1,065,700 +0.63(+1.29%)
Nov 23, 2010 49.39 49.55 48.75 48.80 1,145,614 -1.71(-3.39%)
Nov 22, 2010 50.53 50.77 49.91 50.51 823,739 -0.77(-1.50%)
Nov 19, 2010 50.77 51.29 50.49 51.28 377,203 +0.14(+0.27%)
Nov 18, 2010 50.91 51.18 50.91 51.14 1,350,508 +1.22(+2.44%)
Nov 17, 2010 49.83 50.21 49.76 49.92 857,064 +0.32(+0.65%)
Nov 16, 2010 50.58 50.58 49.35 49.60 1,487,431 -1.40(-2.75%)
Nov 15, 2010 51.52 51.57 50.96 51.00 876,032 -0.07(-0.14%)
Nov 12, 2010 51.23 51.58 50.78 51.07 1,169,764 -0.20(-0.39%)
Nov 11, 2010 51.30 51.41 51.01 51.27 761,602 -0.65(-1.25%)
Nov 10, 2010 51.95 52.02 51.12 51.92 1,555,738 +0.07(+0.14%)
Nov 09, 2010 52.72 52.86 51.63 51.85 1,002,719 -0.49(-0.94%)
Nov 08, 2010 52.33 52.50 52.03 52.34 868,476 -0.42(-0.80%)
Nov 05, 2010 52.88 53.13 52.61 52.76 1,615,787 -0.66(-1.24%)
Nov 04, 2010 53.10 53.42 53.01 53.42 1,331,333 +1.33(+2.55%)
Nov 03, 2010 51.91 52.17 51.25 52.09 1,214,409 +0.24(+0.46%)
Nov 02, 2010 51.76 51.93 51.64 51.85 1,511,555 +1.06(+2.09%)
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.