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, 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 42.02 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%)
Jun 01, 2012 38.79 39.05 38.47 38.64 4,631,146 -0.92(-2.33%)
May 31, 2012 39.62 39.73 39.01 39.56 2,794,034 +0.13(+0.33%)
May 30, 2012 39.93 39.94 39.41 39.43 4,043,724 -1.17(-2.88%)
May 29, 2012 40.70 40.85 40.26 40.60 1,996,952 +0.37(+0.92%)
May 25, 2012 40.06 40.45 40.06 40.23 1,030,281 -0.01(-0.02%)
May 24, 2012 40.48 40.61 39.99 40.24 3,281,011 -0.24(-0.59%)
May 23, 2012 40.47 40.52 39.78 40.48 2,531,977 -0.41(-1.00%)
May 22, 2012 41.21 41.51 40.72 40.89 2,661,053 -0.24(-0.59%)
May 21, 2012 40.49 41.18 40.40 41.13 4,695,083 +1.04(+2.60%)
May 18, 2012 40.52 40.54 40.00 40.09 2,236,803 -0.15(-0.37%)
May 17, 2012 40.75 40.81 40.24 40.24 4,445,779 -0.67(-1.64%)
May 16, 2012 41.38 41.65 40.91 40.91 1,859,242 -0.29(-0.70%)
May 15, 2012 41.52 41.75 41.15 41.20 2,706,900 -0.61(-1.46%)
May 14, 2012 41.95 42.17 41.77 41.81 2,159,873 -0.94(-2.20%)
May 11, 2012 42.48 43.19 42.45 42.75 1,583,869 -0.24(-0.56%)
May 10, 2012 43.20 43.27 42.90 42.99 1,078,602 +0.28(+0.66%)
May 09, 2012 42.35 43.01 42.14 42.71 1,967,711 -0.66(-1.52%)
May 08, 2012 43.52 43.60 42.87 43.37 1,617,630 -0.72(-1.63%)
May 07, 2012 43.68 44.12 43.64 44.09 1,103,077 +0.45(+1.03%)
May 04, 2012 44.12 44.27 43.61 43.64 1,412,716 -0.78(-1.76%)
May 03, 2012 44.73 44.84 44.35 44.42 821,878 -0.36(-0.80%)
May 02, 2012 44.60 44.86 44.35 44.78 952,233 -0.56(-1.24%)
May 01, 2012 45.10 45.52 44.94 45.34 853,146 +0.40(+0.89%)
Apr 30, 2012 45.07 45.07 44.75 44.94 1,474,648 -0.28(-0.62%)
Apr 27, 2012 45.26 45.35 44.98 45.22 1,294,982 +0.26(+0.58%)
Apr 26, 2012 44.46 45.04 44.41 44.96 1,258,942 +0.22(+0.49%)
Apr 25, 2012 44.64 44.83 44.42 44.74 2,021,708 +0.72(+1.64%)
Apr 24, 2012 43.75 44.20 43.69 44.02 1,414,862 +0.40(+0.92%)
Apr 23, 2012 43.60 43.70 43.23 43.62 2,388,571 -0.98(-2.20%)
Apr 20, 2012 44.42 44.76 44.39 44.60 1,186,306 +0.56(+1.27%)
Apr 19, 2012 44.31 44.55 43.80 44.04 1,817,496 -0.24(-0.54%)
Apr 18, 2012 44.19 44.60 44.16 44.28 1,126,948 -0.43(-0.96%)
Apr 17, 2012 44.28 44.78 44.12 44.71 1,424,187 +0.92(+2.10%)
Apr 16, 2012 43.74 43.90 43.32 43.79 2,122,547 +0.49(+1.13%)
Apr 13, 2012 43.97 43.98 43.29 43.30 1,953,408 -1.22(-2.74%)
Apr 12, 2012 43.83 44.61 43.81 44.52 1,826,129 +0.91(+2.09%)
Apr 11, 2012 43.88 43.97 43.51 43.61 2,695,956 +0.78(+1.82%)
Apr 10, 2012 43.83 43.99 42.83 42.83 3,051,350 -1.16(-2.64%)
Apr 09, 2012 43.72 44.19 43.65 43.99 1,770,742 -0.22(-0.50%)
Apr 05, 2012 44.14 44.54 44.07 44.21 1,529,214 -0.44(-0.98%)
Apr 04, 2012 44.88 45.01 44.48 44.65 1,762,840 -1.16(-2.54%)
Apr 03, 2012 46.58 46.59 45.63 45.81 1,809,912 -1.02(-2.18%)
Apr 02, 2012 45.88 46.95 45.78 46.83 1,699,341 +0.74(+1.61%)
Mar 30, 2012 46.05 46.18 45.70 46.09 970,775 +0.50(+1.10%)
Mar 29, 2012 45.37 45.65 45.17 45.59 835,645 -0.35(-0.76%)
Mar 28, 2012 46.44 46.48 45.73 45.94 1,118,399 -0.49(-1.06%)
Mar 27, 2012 46.84 46.86 46.43 46.43 835,724 -0.60(-1.28%)
Mar 26, 2012 46.69 47.08 46.64 47.03 1,185,889 +0.83(+1.80%)
Mar 23, 2012 45.82 46.23 45.58 46.20 1,204,712 +0.35(+0.76%)
Mar 22, 2012 45.74 45.99 45.64 45.85 986,966 -0.53(-1.14%)
Mar 21, 2012 46.59 46.63 46.22 46.38 1,104,596 -0.28(-0.60%)
Mar 20, 2012 46.55 46.83 46.39 46.66 1,190,062 -0.58(-1.23%)
Mar 19, 2012 46.89 47.39 46.86 47.24 956,064 +0.21(+0.45%)
Mar 16, 2012 46.88 47.10 46.88 47.03 1,158,275 +0.48(+1.03%)
Mar 15, 2012 46.17 46.61 45.99 46.55 983,347 +0.52(+1.13%)
Mar 14, 2012 46.36 46.43 45.94 46.03 1,075,366 -0.41(-0.88%)
Mar 13, 2012 45.76 46.44 45.69 46.44 2,451,337 +0.81(+1.78%)
Mar 12, 2012 45.41 45.64 45.21 45.63 678,722 +0.17(+0.37%)
Mar 09, 2012 45.50 45.73 45.39 45.46 983,840 -0.46(-1.00%)
Mar 08, 2012 45.41 46.01 45.31 45.92 1,741,521 +1.21(+2.71%)
Mar 07, 2012 44.37 44.71 44.27 44.71 1,548,016 +0.70(+1.59%)
Mar 06, 2012 44.64 44.68 44.00 44.01 2,673,868 -1.88(-4.10%)
Mar 05, 2012 46.01 46.06 45.71 45.89 1,337,406 -0.18(-0.39%)
Mar 02, 2012 46.29 46.31 45.97 46.07 969,394 -0.60(-1.29%)
Mar 01, 2012 46.36 46.68 46.31 46.67 1,174,302 +0.61(+1.32%)
Feb 29, 2012 46.68 46.86 46.04 46.06 2,058,237 -0.48(-1.03%)
Feb 28, 2012 46.15 46.55 46.01 46.54 1,040,947 +0.41(+0.89%)
Feb 27, 2012 45.77 46.28 45.66 46.13 902,646 -0.39(-0.84%)
Feb 24, 2012 46.29 46.57 46.25 46.52 975,721 +0.40(+0.87%)
Feb 23, 2012 45.74 46.14 45.46 46.12 1,037,522 +0.46(+1.01%)
Feb 22, 2012 45.65 45.83 45.47 45.66 1,658,469 -0.17(-0.37%)
Feb 21, 2012 46.01 46.18 45.73 45.83 1,455,920 -0.01(-0.02%)
Feb 17, 2012 45.90 45.91 45.56 45.84 1,262,494 +0.24(+0.53%)
Feb 16, 2012 44.75 45.60 44.66 45.60 1,817,594 +0.79(+1.76%)
Feb 15, 2012 45.29 45.29 44.77 44.81 1,128,157 -0.15(-0.33%)
Feb 14, 2012 45.15 45.22 44.67 44.96 1,198,700 -0.48(-1.06%)
Feb 13, 2012 45.48 45.51 45.20 45.44 1,159,532 +0.57(+1.27%)
Feb 10, 2012 44.96 45.09 44.76 44.87 1,761,891 -0.94(-2.05%)
Feb 09, 2012 46.03 46.03 45.58 45.81 1,310,144 +0.03(+0.07%)
Feb 08, 2012 45.67 45.86 45.41 45.78 1,229,208 +0.16(+0.35%)
Feb 07, 2012 45.15 45.63 45.00 45.62 1,084,452 +0.42(+0.93%)
Feb 06, 2012 45.02 45.31 44.92 45.20 1,251,529 -0.35(-0.77%)
Feb 03, 2012 44.98 45.56 44.91 45.55 1,708,565 +0.88(+1.97%)
Feb 02, 2012 44.65 44.85 44.52 44.67 679,970 +0.07(+0.16%)
Feb 01, 2012 44.36 44.85 44.36 44.60 1,985,768 +0.91(+2.08%)
Jan 31, 2012 43.97 43.98 43.40 43.69 1,102,539 +0.28(+0.65%)
Jan 30, 2012 43.24 43.52 43.12 43.41 1,806,837 -0.70(-1.59%)
Jan 27, 2012 43.88 44.18 43.78 44.11 951,048 +0.04(+0.09%)
Jan 26, 2012 44.38 44.44 43.96 44.07 1,267,469 +0.13(+0.30%)
Jan 25, 2012 43.15 44.03 42.91 43.94 1,485,851 +0.43(+0.99%)
Jan 24, 2012 43.21 43.60 43.06 43.51 1,401,032 -0.27(-0.62%)
Jan 23, 2012 43.59 43.88 43.48 43.78 3,793,244 +0.31(+0.71%)
Jan 20, 2012 43.24 43.47 43.15 43.47 1,014,011 +0.05(+0.12%)
Jan 19, 2012 43.05 43.44 42.83 43.42 1,402,705 +0.62(+1.45%)
Jan 18, 2012 42.19 42.80 42.11 42.80 1,807,086 +0.90(+2.15%)
Jan 17, 2012 41.84 42.08 41.74 41.90 1,933,786 +0.77(+1.87%)
Jan 13, 2012 41.21 41.28 40.67 41.13 2,808,621 -0.83(-1.98%)
Jan 12, 2012 41.86 41.98 41.49 41.96 1,321,026 +0.41(+0.99%)
Jan 11, 2012 41.42 41.60 41.21 41.55 1,196,076 -0.34(-0.81%)
Jan 10, 2012 41.88 41.96 41.74 41.89 1,779,802 +0.63(+1.53%)
Jan 09, 2012 41.24 41.26 40.87 41.26 1,417,556 +0.31(+0.76%)
Jan 06, 2012 41.39 41.42 40.88 40.95 2,884,028 -0.57(-1.37%)
Jan 05, 2012 41.55 41.65 41.28 41.52 2,231,881 -0.77(-1.82%)
Jan 04, 2012 42.34 42.44 42.00 42.29 2,004,132 +0.86(+2.08%)
Dec 30, 2011 41.20 41.50 41.20 41.43 1,116,733 +0.13(+0.31%)
Dec 29, 2011 40.60 41.30 40.55 41.30 2,759,811 +0.82(+2.03%)
Dec 28, 2011 41.23 41.24 40.47 40.48 1,981,968 -0.76(-1.84%)
Dec 27, 2011 41.40 41.44 41.20 41.24 1,258,181 -0.27(-0.65%)
Dec 23, 2011 41.22 41.51 41.09 41.51 1,928,713 +0.85(+2.09%)
Dec 21, 2011 40.65 40.75 40.27 40.66 2,920,252 -2.17(-5.07%)
Dec 20, 2011 42.21 42.83 42.18 42.83 2,827,820 +1.70(+4.13%)
Dec 19, 2011 41.72 41.83 41.07 41.13 2,130,612 -0.17(-0.41%)
Dec 16, 2011 41.79 41.89 41.16 41.30 1,676,084 -0.38(-0.91%)
Dec 15, 2011 41.98 42.00 41.45 41.68 2,238,392 +0.42(+1.02%)
Dec 14, 2011 41.54 41.75 41.10 41.26 3,199,203 -0.60(-1.43%)
Dec 13, 2011 42.75 43.11 41.64 41.86 4,078,107 -0.62(-1.46%)
Dec 12, 2011 43.16 43.22 42.40 42.48 2,484,445 -1.74(-3.93%)
Dec 09, 2011 43.46 44.22 43.40 44.22 2,760,107 +1.24(+2.89%)
Dec 08, 2011 43.84 43.93 42.84 42.98 3,568,779 -1.69(-3.78%)
Dec 07, 2011 43.98 44.79 43.73 44.67 1,656,525 +0.26(+0.59%)
Dec 06, 2011 44.30 44.72 44.19 44.41 988,044 +0.02(+0.05%)
Dec 05, 2011 44.86 44.91 44.07 44.39 2,451,112 +0.51(+1.16%)
Dec 02, 2011 44.52 44.58 43.84 43.88 819,721 -0.04(-0.09%)
Dec 01, 2011 44.15 44.59 43.81 43.92 2,117,024 -0.48(-1.08%)
Nov 30, 2011 42.12 44.49 43.75 44.40 4,339,386 +2.28(+5.41%)
Nov 29, 2011 41.87 42.26 41.67 42.12 2,881,770 +0.29(+0.69%)
Nov 28, 2011 41.70 41.88 41.46 41.83 4,176,916 +2.13(+5.37%)
Nov 25, 2011 39.82 40.38 39.67 39.70 1,408,306 -0.20(-0.50%)
Nov 23, 2011 40.65 40.74 39.88 39.90 4,682,672 -1.26(-3.06%)
Nov 22, 2011 41.27 41.50 40.94 41.16 1,831,551 -0.29(-0.70%)
Nov 21, 2011 41.69 41.72 41.15 41.45 2,588,595 -1.19(-2.79%)
Nov 18, 2011 42.97 43.03 42.47 42.64 5,277,802 +0.20(+0.47%)
Nov 17, 2011 43.19 43.34 42.26 42.44 4,989,211 -0.51(-1.19%)
Nov 16, 2011 43.44 43.86 42.95 42.95 1,877,167 -0.92(-2.10%)
Nov 15, 2011 43.75 44.12 43.48 43.87 1,880,654 +0.00(+0.00%)
Nov 14, 2011 44.41 44.49 43.81 43.87 1,870,005 -1.23(-2.73%)
Nov 11, 2011 44.65 45.14 44.57 45.10 2,884,231 +1.28(+2.92%)
Nov 10, 2011 44.04 44.16 43.24 43.82 2,125,945 +0.81(+1.88%)
Nov 09, 2011 43.86 44.00 42.97 43.01 2,854,749 -3.10(-6.72%)
Nov 08, 2011 45.61 46.11 45.15 46.11 1,755,419 +0.90(+1.99%)
Nov 07, 2011 44.95 45.30 44.55 45.21 1,088,965 +0.13(+0.29%)
Nov 04, 2011 45.22 45.42 44.63 45.08 1,513,422 -0.92(-2.00%)
Nov 03, 2011 45.45 46.06 44.66 46.00 2,610,122 +1.46(+3.28%)
Nov 02, 2011 44.37 44.84 44.14 44.54 2,041,825 +0.73(+1.67%)
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.