Europe ETF FTSE Vanguard (NY: VGK )

56.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 52.15 52.48 52.08 52.08 2,931,251 -0.01(-0.02%)
Oct 29, 2015 51.81 52.15 51.78 52.09 3,224,989 -0.23(-0.44%)
Oct 28, 2015 52.25 52.68 51.80 52.32 3,610,774 +0.38(+0.73%)
Oct 27, 2015 52.11 52.13 51.85 51.94 2,729,431 -0.51(-0.97%)
Oct 26, 2015 52.56 52.60 52.40 52.45 1,944,258 -0.23(-0.44%)
Oct 23, 2015 52.65 52.77 52.45 52.68 3,266,540 +0.45(+0.86%)
Oct 22, 2015 51.92 52.43 51.90 52.23 3,509,982 +0.50(+0.97%)
Oct 21, 2015 52.15 52.19 51.73 51.73 2,370,563 -0.27(-0.52%)
Oct 20, 2015 51.98 52.10 51.91 52.00 2,528,832 -0.08(-0.15%)
Oct 19, 2015 52.08 52.13 51.90 52.08 1,918,099 -0.12(-0.23%)
Oct 16, 2015 52.13 52.26 51.98 52.20 2,175,495 -0.15(-0.29%)
Oct 15, 2015 51.85 52.37 51.75 52.35 3,321,505 +0.70(+1.36%)
Oct 14, 2015 51.58 51.78 51.42 51.65 3,717,981 +0.31(+0.60%)
Oct 13, 2015 51.29 51.69 51.24 51.34 2,191,317 -0.59(-1.14%)
Oct 12, 2015 51.96 52.05 51.86 51.93 2,302,848 -0.20(-0.38%)
Oct 09, 2015 52.20 52.26 51.95 52.13 2,084,887 +0.01(+0.02%)
Oct 08, 2015 51.35 52.12 51.29 52.12 2,662,349 +0.48(+0.93%)
Oct 07, 2015 51.62 51.79 51.20 51.64 4,829,663 +0.44(+0.86%)
Oct 06, 2015 51.02 51.40 51.02 51.20 3,373,924 +0.22(+0.43%)
Oct 05, 2015 50.62 51.00 50.59 50.98 4,337,114 +0.88(+1.76%)
Oct 02, 2015 49.10 50.11 48.96 50.10 5,802,892 +0.93(+1.89%)
Oct 01, 2015 49.38 49.46 48.71 49.17 3,112,042 -0.01(-0.02%)
Sep 30, 2015 49.11 49.19 48.71 49.18 4,347,545 +0.91(+1.89%)
Sep 29, 2015 48.18 48.36 47.95 48.27 4,444,726 +0.16(+0.33%)
Sep 28, 2015 48.67 48.73 48.05 48.11 3,883,013 -0.96(-1.96%)
Sep 25, 2015 49.38 49.49 48.84 49.07 4,649,149 +0.10(+0.20%)
Sep 24, 2015 48.81 49.12 48.47 48.97 6,129,652 -0.12(-0.24%)
Sep 23, 2015 49.45 49.50 48.95 49.09 8,138,298 -0.20(-0.41%)
Sep 22, 2015 49.50 49.58 48.96 49.29 7,379,402 -1.52(-2.99%)
Sep 21, 2015 51.10 51.10 50.59 50.81 3,097,591 -0.10(-0.20%)
Sep 18, 2015 51.23 51.51 50.88 50.91 4,622,338 -1.33(-2.55%)
Sep 17, 2015 51.89 52.76 51.80 52.24 5,681,678 +0.19(+0.37%)
Sep 16, 2015 51.75 52.07 51.66 52.05 3,114,713 +0.77(+1.50%)
Sep 15, 2015 50.90 51.32 50.83 51.28 3,070,686 +0.37(+0.73%)
Sep 14, 2015 50.91 50.98 50.69 50.91 2,870,453 -0.55(-1.07%)
Sep 11, 2015 51.06 51.48 51.02 51.46 3,657,073 -0.08(-0.16%)
Sep 10, 2015 51.21 51.73 51.06 51.54 5,268,962 +0.52(+1.02%)
Sep 09, 2015 52.00 52.15 50.96 51.02 7,345,717 -0.30(-0.58%)
Sep 08, 2015 51.12 51.34 50.92 51.32 3,679,861 +1.46(+2.93%)
Sep 04, 2015 49.93 49.86 49.86 49.86 5,706,700 -0.99(-1.95%)
Sep 03, 2015 51.10 51.31 50.74 50.85 5,018,184 +0.03(+0.06%)
Sep 02, 2015 50.93 50.95 50.28 50.82 8,129,074 +0.72(+1.44%)
Sep 01, 2015 50.50 50.62 49.96 50.10 6,782,024 -1.43(-2.78%)
Aug 31, 2015 51.54 51.82 51.33 51.53 5,620,106 -0.19(-0.37%)
Aug 28, 2015 51.49 51.85 51.42 51.72 5,364,675 -0.19(-0.37%)
Aug 27, 2015 51.60 51.99 51.43 51.91 7,078,997 +0.54(+1.05%)
Aug 26, 2015 51.60 51.61 50.26 51.37 9,837,371 +0.86(+1.70%)
Aug 25, 2015 52.14 52.33 50.35 50.51 17,450,880 +0.33(+0.66%)
Aug 24, 2015 49.91 51.39 49.24 50.18 19,288,008 -1.35(-2.62%)
Aug 21, 2015 52.64 52.76 51.45 51.53 8,189,601 -1.15(-2.18%)
Aug 20, 2015 53.52 53.52 52.66 52.68 5,567,046 -1.20(-2.23%)
Aug 19, 2015 53.89 54.12 53.51 53.88 7,094,055 -0.52(-0.96%)
Aug 18, 2015 54.54 54.59 54.30 54.40 2,261,558 -0.29(-0.53%)
Aug 17, 2015 54.37 54.71 54.22 54.69 2,999,099 -0.22(-0.40%)
Aug 14, 2015 54.67 54.93 54.55 54.91 3,533,905 +0.12(+0.22%)
Aug 13, 2015 54.86 54.95 54.66 54.79 4,511,151 -0.16(-0.29%)
Aug 12, 2015 54.57 54.96 54.25 54.95 5,562,737 -0.34(-0.61%)
Aug 11, 2015 55.45 55.54 55.10 55.29 3,664,200 -0.72(-1.29%)
Aug 10, 2015 55.40 56.05 55.39 56.01 3,574,791 +0.60(+1.08%)
Aug 07, 2015 55.13 55.43 55.06 55.41 6,259,801 -0.19(-0.34%)
Aug 06, 2015 55.70 55.76 55.40 55.60 4,929,985 -0.10(-0.18%)
Aug 05, 2015 55.72 55.86 55.58 55.70 5,852,312 +0.37(+0.67%)
Aug 04, 2015 55.51 55.56 55.20 55.33 4,695,989 -0.10(-0.18%)
Aug 03, 2015 55.58 55.67 55.19 55.43 6,483,619 +0.01(+0.02%)
Jul 31, 2015 55.59 55.66 55.29 55.42 4,838,531 +0.34(+0.62%)
Jul 30, 2015 54.97 55.10 54.63 55.08 5,212,989 -0.02(-0.04%)
Jul 29, 2015 54.93 55.37 54.89 55.10 5,241,038 +0.15(+0.27%)
Jul 28, 2015 54.65 54.99 54.37 54.95 6,425,312 +0.72(+1.33%)
Jul 27, 2015 54.55 54.65 54.14 54.23 4,779,809 -0.42(-0.77%)
Jul 24, 2015 55.17 55.21 54.59 54.65 3,345,019 -0.62(-1.12%)
Jul 23, 2015 55.58 55.60 55.19 55.27 2,020,580 -0.18(-0.32%)
Jul 22, 2015 55.34 55.46 55.27 55.45 2,458,784 -0.40(-0.72%)
Jul 21, 2015 55.90 55.96 55.74 55.85 1,580,864 -0.19(-0.34%)
Jul 20, 2015 56.09 56.15 55.88 56.04 1,900,775 +0.15(+0.27%)
Jul 17, 2015 55.95 56.00 55.78 55.89 2,739,148 -0.16(-0.29%)
Jul 16, 2015 56.11 56.22 56.01 56.05 3,725,481 +0.49(+0.88%)
Jul 15, 2015 55.69 55.75 55.32 55.56 4,037,676 -0.26(-0.47%)
Jul 14, 2015 55.57 55.85 55.47 55.82 8,711,575 +0.47(+0.85%)
Jul 13, 2015 55.43 55.51 55.23 55.35 7,998,839 +0.02(+0.04%)
Jul 10, 2015 55.15 55.37 54.93 55.33 7,453,359 +2.21(+4.16%)
Jul 09, 2015 53.47 53.56 53.02 53.12 5,476,943 +0.92(+1.76%)
Jul 08, 2015 52.43 52.51 52.08 52.20 5,228,353 -0.76(-1.44%)
Jul 07, 2015 52.48 53.12 51.69 52.96 6,521,165 -0.05(-0.09%)
Jul 06, 2015 53.05 53.55 52.82 53.01 8,707,220 -1.26(-2.32%)
Jul 02, 2015 54.45 54.27 54.27 54.27 2,692,700 +0.03(+0.06%)
Jul 01, 2015 54.67 54.73 54.02 54.24 6,122,318 +0.26(+0.48%)
Jun 30, 2015 54.66 54.97 53.63 53.98 9,096,966 -0.32(-0.59%)
Jun 29, 2015 55.01 55.27 54.23 54.30 12,140,339 -1.97(-3.50%)
Jun 26, 2015 56.34 56.53 56.02 56.27 7,800,849 -0.76(-1.33%)
Jun 25, 2015 57.24 57.36 57.00 57.03 3,711,875 -0.02(-0.04%)
Jun 24, 2015 57.28 57.45 57.02 57.05 6,702,574 -0.47(-0.82%)
Jun 23, 2015 57.58 57.69 57.46 57.52 2,954,263 -0.08(-0.14%)
Jun 22, 2015 57.54 57.99 57.43 57.60 4,838,112 +1.31(+2.33%)
Jun 19, 2015 56.47 56.54 56.23 56.29 3,583,355 -0.25(-0.44%)
Jun 18, 2015 56.09 57.13 56.04 56.54 7,923,186 +0.70(+1.25%)
Jun 17, 2015 55.92 55.97 55.30 55.84 4,603,449 -0.06(-0.11%)
Jun 16, 2015 55.62 55.98 55.54 55.90 1,970,926 +0.04(+0.07%)
Jun 15, 2015 55.49 55.92 55.46 55.86 3,919,101 -0.59(-1.05%)
Jun 12, 2015 56.30 56.73 56.06 56.45 3,231,735 -0.58(-1.02%)
Jun 11, 2015 57.12 57.26 56.69 57.03 4,172,690 +0.11(+0.19%)
Jun 10, 2015 56.47 57.08 56.31 56.92 7,599,020 +1.37(+2.47%)
Jun 09, 2015 55.63 55.77 55.23 55.55 4,590,809 -0.21(-0.38%)
Jun 08, 2015 55.78 55.83 55.54 55.76 3,549,425 -0.03(-0.05%)
Jun 05, 2015 55.65 55.95 55.38 55.79 3,723,855 -0.78(-1.38%)
Jun 04, 2015 56.96 57.50 56.41 56.57 3,696,537 -0.71(-1.24%)
Jun 03, 2015 57.20 57.58 57.13 57.28 4,435,675 +0.45(+0.79%)
Jun 02, 2015 56.77 57.14 56.60 56.83 3,130,687 +0.50(+0.89%)
Jun 01, 2015 56.69 56.73 56.06 56.33 3,362,445 -0.35(-0.62%)
May 29, 2015 57.06 57.18 56.35 56.68 4,144,967 -0.62(-1.08%)
May 28, 2015 57.07 57.35 56.79 57.30 2,777,788 -0.04(-0.07%)
May 27, 2015 56.74 57.38 56.61 57.34 3,808,176 +0.76(+1.34%)
May 26, 2015 57.14 57.18 56.45 56.58 4,245,456 -1.22(-2.11%)
May 22, 2015 58.08 57.80 57.80 57.80 3,045,400 -0.60(-1.03%)
May 21, 2015 58.20 58.49 58.14 58.40 2,485,348 +0.33(+0.57%)
May 20, 2015 57.94 58.26 57.83 58.07 4,296,510 +0.20(+0.35%)
May 19, 2015 57.86 58.00 57.75 57.87 4,107,541 -0.20(-0.34%)
May 18, 2015 58.06 58.19 57.90 58.07 3,347,241 -0.35(-0.60%)
May 15, 2015 58.19 58.47 57.94 58.42 3,357,245 -0.07(-0.12%)
May 14, 2015 58.21 58.51 58.12 58.49 3,290,707 +0.96(+1.67%)
May 13, 2015 57.70 57.88 57.44 57.53 2,784,654 +0.40(+0.70%)
May 12, 2015 57.18 57.34 56.98 57.13 3,415,038 -0.21(-0.37%)
May 11, 2015 57.32 57.55 57.23 57.34 5,172,724 -0.22(-0.38%)
May 08, 2015 57.25 57.74 57.20 57.56 5,084,324 +1.35(+2.40%)
May 07, 2015 56.18 56.35 55.94 56.21 4,399,303 -0.21(-0.37%)
May 06, 2015 56.53 56.73 56.19 56.42 4,929,827 +0.38(+0.68%)
May 05, 2015 56.72 56.77 55.96 56.04 4,790,070 -0.93(-1.63%)
May 04, 2015 57.04 57.12 56.83 56.97 10,481,900 +0.00(+0.00%)
May 01, 2015 56.83 56.97 56.46 56.97 5,381,521 +0.45(+0.80%)
Apr 30, 2015 56.54 56.86 56.42 56.52 5,704,396 -0.14(-0.25%)
Apr 29, 2015 56.80 57.13 56.47 56.66 7,163,515 -0.47(-0.82%)
Apr 28, 2015 56.88 57.15 56.66 57.13 4,433,038 -0.08(-0.14%)
Apr 27, 2015 57.11 57.48 56.94 57.21 6,859,319 +0.49(+0.86%)
Apr 24, 2015 56.63 56.90 56.31 56.72 3,131,407 +0.22(+0.39%)
Apr 23, 2015 55.90 56.59 55.82 56.50 3,254,988 +0.31(+0.55%)
Apr 22, 2015 56.10 56.20 55.76 56.19 3,749,509 -0.01(-0.02%)
Apr 21, 2015 55.75 56.31 55.99 56.20 3,988,199 +0.45(+0.81%)
Apr 20, 2015 55.62 55.97 55.62 55.75 3,184,675 +0.11(+0.20%)
Apr 17, 2015 55.62 55.80 55.41 55.64 5,782,514 -0.81(-1.43%)
Apr 16, 2015 56.42 56.62 56.07 56.45 2,981,403 +0.08(+0.14%)
Apr 15, 2015 56.28 56.46 55.95 56.37 3,574,901 +0.29(+0.52%)
Apr 14, 2015 55.93 56.15 55.91 56.08 2,829,876 +0.47(+0.85%)
Apr 13, 2015 55.82 55.87 55.50 55.61 4,632,191 -0.28(-0.50%)
Apr 10, 2015 55.74 55.92 55.63 55.89 5,354,932 +0.16(+0.29%)
Apr 09, 2015 55.82 55.84 55.54 55.73 5,751,675 -0.01(-0.02%)
Apr 08, 2015 56.03 56.16 55.52 55.74 6,435,193 +0.15(+0.27%)
Apr 07, 2015 55.74 56.13 55.59 55.59 3,613,313 -0.15(-0.27%)
Apr 06, 2015 55.65 56.09 55.65 55.74 4,417,776 +0.49(+0.89%)
Apr 02, 2015 55.00 55.25 55.25 55.25 5,273,000 +0.50(+0.91%)
Apr 01, 2015 54.74 54.87 54.38 54.75 8,569,110 +0.53(+0.98%)
Mar 31, 2015 54.24 54.67 54.18 54.22 3,702,667 -0.90(-1.63%)
Mar 30, 2015 55.04 55.26 55.00 55.12 3,980,579 +0.12(+0.22%)
Mar 27, 2015 54.83 55.10 54.70 55.00 4,094,037 +0.16(+0.29%)
Mar 26, 2015 55.00 55.00 54.43 54.84 4,548,443 -0.55(-0.99%)
Mar 25, 2015 56.01 56.01 55.39 55.39 4,707,129 -0.66(-1.18%)
Mar 24, 2015 56.30 56.40 56.05 56.05 5,171,238 -0.07(-0.12%)
Mar 23, 2015 55.91 56.32 55.89 56.12 5,965,928 +0.25(+0.45%)
Mar 20, 2015 55.60 56.16 55.36 55.87 6,489,039 +1.41(+2.59%)
Mar 19, 2015 54.54 54.66 54.33 54.46 5,751,329 -0.76(-1.38%)
Mar 18, 2015 53.94 55.36 53.90 55.22 8,210,471 +1.25(+2.32%)
Mar 17, 2015 53.87 54.04 53.66 53.97 2,989,742 -0.15(-0.28%)
Mar 16, 2015 53.83 54.23 53.83 54.12 3,438,206 +0.71(+1.33%)
Mar 13, 2015 53.32 53.49 53.04 53.41 3,851,660 -0.38(-0.71%)
Mar 12, 2015 53.79 53.87 53.44 53.79 6,417,785 +0.45(+0.84%)
Mar 11, 2015 53.51 53.54 53.12 53.34 5,399,054 +0.03(+0.06%)
Mar 10, 2015 53.78 53.81 53.28 53.31 7,895,058 -1.33(-2.43%)
Mar 09, 2015 54.54 54.72 54.42 54.64 3,160,455 +0.22(+0.40%)
Mar 06, 2015 54.92 54.96 54.38 54.42 5,639,138 -1.05(-1.89%)
Mar 05, 2015 55.46 55.66 55.35 55.47 4,062,563 +0.17(+0.31%)
Mar 04, 2015 55.15 55.34 54.85 55.30 4,290,013 -0.20(-0.36%)
Mar 03, 2015 55.75 55.81 55.54 55.50 6,302,337 -0.47(-0.84%)
Mar 02, 2015 55.94 55.98 55.75 55.97 4,899,887 +0.08(+0.14%)
Feb 27, 2015 55.86 56.19 55.79 55.89 4,764,193 +0.08(+0.14%)
Feb 26, 2015 55.85 55.96 55.74 55.81 4,145,591 -0.29(-0.52%)
Feb 25, 2015 56.07 56.15 55.84 56.10 5,634,437 +0.05(+0.09%)
Feb 24, 2015 55.72 56.13 55.54 56.05 6,243,226 +0.38(+0.68%)
Feb 23, 2015 55.64 55.79 55.51 55.67 4,745,690 -0.27(-0.48%)
Feb 20, 2015 55.07 56.12 54.89 55.94 7,955,095 +0.71(+1.29%)
Feb 19, 2015 55.26 55.48 55.15 55.23 2,983,203 -0.08(-0.14%)
Feb 18, 2015 55.10 55.44 54.95 55.31 6,732,639 +0.19(+0.34%)
Feb 17, 2015 54.84 55.19 54.58 55.12 4,788,371 +0.16(+0.29%)
Feb 13, 2015 54.92 54.96 54.96 54.96 3,850,600 +0.18(+0.33%)
Feb 12, 2015 54.21 54.80 54.21 54.78 5,592,990 +1.15(+2.14%)
Feb 11, 2015 53.67 53.78 53.38 53.63 3,914,268 -0.38(-0.70%)
Feb 10, 2015 53.85 54.08 53.58 54.01 2,789,249 +0.53(+0.99%)
Feb 09, 2015 53.24 53.63 53.15 53.48 3,209,121 -0.21(-0.39%)
Feb 06, 2015 54.04 54.13 53.53 53.69 5,503,942 -0.82(-1.50%)
Feb 05, 2015 54.13 54.57 54.06 54.51 4,439,912 +0.75(+1.40%)
Feb 04, 2015 54.00 54.30 53.69 53.76 4,963,613 -0.73(-1.34%)
Feb 03, 2015 53.86 54.56 53.84 54.49 7,061,508 +1.20(+2.25%)
Feb 02, 2015 52.94 53.36 52.75 53.29 5,971,094 +0.61(+1.16%)
Jan 30, 2015 53.10 53.18 52.68 52.68 9,604,883 -0.91(-1.70%)
Jan 29, 2015 53.21 53.59 53.07 53.59 5,946,692 +0.95(+1.80%)
Jan 28, 2015 53.62 53.63 52.63 52.64 10,725,917 -1.04(-1.94%)
Jan 27, 2015 53.51 53.80 53.31 53.68 6,338,147 +0.02(+0.04%)
Jan 26, 2015 53.24 53.81 53.12 53.66 6,221,219 +0.85(+1.61%)
Jan 23, 2015 53.02 53.27 52.81 52.81 8,108,759 -0.30(-0.56%)
Jan 22, 2015 52.86 53.29 52.68 53.11 7,959,298 +0.15(+0.28%)
Jan 21, 2015 52.72 52.97 52.38 52.96 6,779,448 +0.43(+0.82%)
Jan 20, 2015 52.66 52.72 52.27 52.53 4,045,696 +0.36(+0.69%)
Jan 16, 2015 51.57 52.27 51.40 52.17 8,147,099 +0.72(+1.40%)
Jan 15, 2015 51.54 51.72 51.23 51.45 8,016,765 +0.29(+0.57%)
Jan 14, 2015 51.00 51.24 50.74 51.16 7,230,744 -0.06(-0.12%)
Jan 13, 2015 51.57 51.72 50.80 51.22 7,526,282 +0.23(+0.45%)
Jan 12, 2015 51.17 51.22 50.69 50.99 5,515,335 -0.01(-0.02%)
Jan 09, 2015 51.25 51.31 50.65 51.00 4,978,270 -0.30(-0.58%)
Jan 08, 2015 50.89 51.51 50.84 51.30 3,690,771 +0.73(+1.44%)
Jan 07, 2015 50.37 50.64 49.97 50.57 10,536,852 +0.52(+1.04%)
Jan 06, 2015 50.55 50.88 49.95 50.05 8,452,863 -0.57(-1.13%)
Jan 05, 2015 51.25 51.26 50.48 50.62 6,173,301 -1.52(-2.92%)
Jan 02, 2015 52.49 52.62 52.05 52.14 3,700,831 -0.27(-0.52%)
Dec 31, 2014 52.85 52.41 52.41 52.41 4,019,600 -0.39(-0.74%)
Dec 30, 2014 52.98 53.08 52.79 52.80 5,389,538 -0.46(-0.86%)
Dec 29, 2014 53.21 53.50 53.16 53.26 4,780,487 -0.46(-0.86%)
Dec 26, 2014 53.64 53.86 53.64 53.72 1,597,753 +0.04(+0.07%)
Dec 24, 2014 53.38 53.68 53.68 53.68 2,566,300 +0.38(+0.71%)
Dec 23, 2014 53.35 53.46 53.20 53.30 6,958,689 -0.20(-0.37%)
Dec 22, 2014 53.50 53.53 53.23 53.50 4,701,940 +0.06(+0.11%)
Dec 19, 2014 53.17 53.63 53.08 53.44 6,199,452 -0.20(-0.37%)
Dec 18, 2014 53.06 53.65 53.03 53.64 5,990,609 +1.11(+2.11%)
Dec 17, 2014 51.98 52.91 51.98 52.53 7,081,090 +0.58(+1.12%)
Dec 16, 2014 51.47 52.66 51.31 51.95 8,191,655 +0.57(+1.11%)
Dec 15, 2014 52.49 52.64 51.23 51.38 11,042,093 -0.88(-1.68%)
Dec 12, 2014 53.31 53.44 52.22 52.26 6,355,289 -1.19(-2.23%)
Dec 11, 2014 53.58 53.92 53.40 53.45 4,818,109 -0.24(-0.45%)
Dec 10, 2014 54.26 54.26 53.63 53.69 4,395,033 -0.61(-1.12%)
Dec 09, 2014 54.19 54.47 53.98 54.30 5,663,184 -0.51(-0.93%)
Dec 08, 2014 54.96 55.01 54.71 54.81 2,999,080 -0.43(-0.78%)
Dec 05, 2014 55.20 55.32 55.04 55.24 4,324,398 +0.27(+0.49%)
Dec 04, 2014 55.03 55.27 54.73 54.97 4,466,282 -0.20(-0.36%)
Dec 03, 2014 55.16 55.27 55.05 55.17 3,193,750 -0.11(-0.20%)
Dec 02, 2014 55.26 55.29 55.10 55.28 3,367,307 +0.02(+0.05%)
Dec 01, 2014 55.38 55.43 55.14 55.26 6,396,268 -0.03(-0.06%)
Nov 28, 2014 55.44 55.47 55.22 55.29 1,623,386 -0.43(-0.77%)
Nov 26, 2014 55.57 55.72 55.72 55.72 1,807,100 +0.22(+0.40%)
Nov 25, 2014 55.35 55.59 55.29 55.50 2,621,369 +0.21(+0.38%)
Nov 24, 2014 55.22 55.30 55.04 55.29 3,492,378 +0.47(+0.86%)
Nov 21, 2014 54.99 55.04 54.62 54.82 3,778,289 +0.42(+0.77%)
Nov 20, 2014 54.16 54.50 54.16 54.40 1,969,556 -0.23(-0.42%)
Nov 19, 2014 54.73 54.85 54.34 54.63 4,161,113 -0.02(-0.04%)
Nov 18, 2014 54.39 54.70 54.38 54.65 5,216,717 +0.76(+1.41%)
Nov 17, 2014 53.63 53.95 53.55 53.89 2,744,674 +0.15(+0.28%)
Nov 14, 2014 53.32 53.85 53.32 53.74 4,660,776 +0.01(+0.02%)
Nov 13, 2014 53.40 53.84 53.40 53.73 3,032,043 +0.23(+0.43%)
Nov 12, 2014 53.48 53.68 53.38 53.50 2,885,814 -0.64(-1.18%)
Nov 11, 2014 53.89 54.21 53.74 54.14 2,304,483 +0.36(+0.67%)
Nov 10, 2014 53.71 53.82 53.53 53.78 2,458,973 +0.24(+0.45%)
Nov 07, 2014 53.32 53.55 53.10 53.54 3,583,806 +0.04(+0.07%)
Nov 06, 2014 53.80 53.95 53.39 53.50 3,701,450 -0.22(-0.41%)
Nov 05, 2014 53.68 53.83 53.50 53.72 3,127,232 +0.37(+0.69%)
Nov 04, 2014 53.44 53.49 53.05 53.35 4,565,047 -0.09(-0.17%)
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.