FTSE All-World Ex-US ETF Vanguard (NY: VEU )

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 28.36 28.53 28.33 28.51 1,654,344 +0.97(+3.54%)
Jun 28, 2012 27.33 27.55 27.19 27.54 659,169 -0.01(-0.05%)
Jun 27, 2012 27.45 27.61 27.36 27.55 550,787 +0.24(+0.87%)
Jun 26, 2012 27.27 27.40 27.08 27.31 1,134,344 +0.17(+0.62%)
Jun 25, 2012 27.26 27.28 27.06 27.15 1,189,222 -0.57(-2.06%)
Jun 22, 2012 27.80 27.81 27.54 27.72 835,433 +0.21(+0.76%)
Jun 21, 2012 28.20 28.25 27.50 27.51 1,152,186 -0.79(-2.80%)
Jun 20, 2012 28.30 28.52 28.09 28.30 990,628 +0.06(+0.22%)
Jun 19, 2012 27.98 28.38 27.97 28.24 937,705 +0.54(+1.93%)
Jun 18, 2012 27.63 27.79 27.56 27.70 1,026,385 -0.02(-0.08%)
Jun 15, 2012 27.54 27.75 27.47 27.72 790,953 +0.38(+1.37%)
Jun 14, 2012 27.19 27.48 27.10 27.35 743,205 +0.12(+0.43%)
Jun 13, 2012 27.16 27.47 27.12 27.23 2,086,463 -0.13(-0.46%)
Jun 12, 2012 27.18 27.36 26.97 27.36 1,197,102 +0.43(+1.60%)
Jun 11, 2012 27.50 27.83 26.90 26.92 1,462,704 -0.29(-1.05%)
Jun 08, 2012 26.90 27.23 26.83 27.21 1,584,788 -0.10(-0.36%)
Jun 07, 2012 27.68 27.70 27.25 27.31 1,264,354 +0.06(+0.20%)
Jun 06, 2012 26.76 27.28 26.76 27.25 1,334,810 +0.78(+2.94%)
Jun 05, 2012 26.31 26.53 26.31 26.47 2,135,729 +0.16(+0.61%)
Jun 04, 2012 26.35 26.45 26.12 26.31 1,983,235 +0.12(+0.45%)
Jun 01, 2012 26.31 26.50 26.18 26.19 3,083,512 -0.57(-2.13%)
May 31, 2012 26.83 26.91 26.50 26.76 2,747,468 +0.01(+0.05%)
May 30, 2012 26.92 26.93 26.72 26.75 856,125 -0.59(-2.16%)
May 29, 2012 27.31 27.49 27.15 27.34 1,319,713 +0.38(+1.42%)
May 25, 2012 26.92 27.07 26.87 26.96 1,066,625 -0.09(-0.33%)
May 24, 2012 27.18 27.22 26.84 27.05 912,922 -0.12(-0.44%)
May 23, 2012 27.05 27.17 26.67 27.17 1,396,624 -0.21(-0.76%)
May 22, 2012 27.54 27.72 27.25 27.38 919,693 -0.16(-0.58%)
May 21, 2012 27.11 27.54 27.08 27.54 1,766,098 +0.58(+2.17%)
May 18, 2012 27.24 27.26 26.90 26.95 1,013,354 -0.18(-0.67%)
May 17, 2012 27.45 27.49 27.13 27.13 1,123,042 -0.35(-1.29%)
May 16, 2012 27.77 27.93 27.47 27.49 1,719,814 -0.27(-0.98%)
May 15, 2012 28.01 28.13 27.71 27.76 1,353,361 -0.35(-1.26%)
May 14, 2012 28.25 28.34 28.10 28.11 2,195,762 -0.55(-1.92%)
May 11, 2012 28.60 28.98 28.58 28.66 822,891 -0.24(-0.82%)
May 10, 2012 29.03 29.08 28.87 28.90 1,841,711 +0.15(+0.51%)
May 09, 2012 28.62 28.91 28.44 28.75 1,621,600 -0.36(-1.24%)
May 08, 2012 29.26 29.28 28.81 29.12 903,964 -0.47(-1.58%)
May 07, 2012 29.37 29.60 29.37 29.58 684,725 +0.15(+0.52%)
May 04, 2012 29.71 29.76 29.37 29.43 1,272,725 -0.46(-1.54%)
May 03, 2012 30.10 30.17 29.82 29.89 695,071 -0.26(-0.85%)
May 02, 2012 30.05 30.19 29.93 30.15 861,074 -0.21(-0.69%)
May 01, 2012 30.22 30.51 30.17 30.35 863,562 +0.15(+0.48%)
Apr 30, 2012 30.28 30.29 30.12 30.21 867,159 -0.18(-0.60%)
Apr 27, 2012 30.35 30.42 30.19 30.39 1,733,841 +0.11(+0.37%)
Apr 26, 2012 29.99 30.29 29.95 30.28 1,196,072 +0.19(+0.62%)
Apr 25, 2012 30.06 30.12 29.94 30.09 5,678,952 +0.36(+1.22%)
Apr 24, 2012 29.64 29.84 29.64 29.73 659,506 +0.19(+0.64%)
Apr 23, 2012 29.51 29.57 29.30 29.54 1,399,903 -0.51(-1.69%)
Apr 20, 2012 30.08 30.18 30.03 30.05 756,091 +0.20(+0.68%)
Apr 19, 2012 30.01 30.17 29.69 29.85 686,161 -0.16(-0.53%)
Apr 18, 2012 29.94 30.12 29.90 30.01 1,144,092 -0.14(-0.46%)
Apr 17, 2012 29.96 30.24 29.87 30.15 1,023,862 +0.47(+1.57%)
Apr 16, 2012 29.83 29.88 29.55 29.68 1,585,463 +0.08(+0.28%)
Apr 13, 2012 29.94 29.94 29.55 29.60 929,451 -0.54(-1.80%)
Apr 12, 2012 29.70 30.19 29.69 30.14 961,181 +0.58(+1.95%)
Apr 11, 2012 29.69 29.77 29.52 29.56 978,586 +0.34(+1.17%)
Apr 10, 2012 29.72 29.76 29.16 29.22 2,043,273 -0.56(-1.89%)
Apr 09, 2012 29.69 29.89 29.64 29.78 896,060 -0.26(-0.86%)
Apr 05, 2012 29.90 30.15 29.89 30.04 776,444 -0.01(-0.02%)
Apr 04, 2012 30.17 30.22 29.93 30.05 1,254,902 -0.67(-2.17%)
Apr 03, 2012 31.02 31.06 30.54 30.72 971,167 -0.41(-1.32%)
Apr 02, 2012 30.68 31.23 30.62 31.13 1,174,847 +0.36(+1.18%)
Mar 30, 2012 30.78 30.80 30.56 30.77 887,570 +0.25(+0.82%)
Mar 29, 2012 30.46 30.54 30.21 30.51 1,579,511 -0.22(-0.70%)
Mar 28, 2012 31.00 31.00 30.57 30.73 1,382,852 -0.25(-0.81%)
Mar 27, 2012 31.17 31.19 30.98 30.98 862,320 -0.19(-0.62%)
Mar 26, 2012 30.99 31.20 30.97 31.18 1,606,374 +0.42(+1.38%)
Mar 23, 2012 30.54 30.76 30.40 30.75 1,168,053 +0.20(+0.66%)
Mar 22, 2012 30.53 30.62 30.42 30.55 805,267 -0.28(-0.90%)
Mar 21, 2012 30.89 30.92 30.71 30.83 838,951 -0.14(-0.45%)
Mar 20, 2012 30.90 31.00 30.77 30.97 966,591 -0.36(-1.15%)
Mar 19, 2012 31.22 31.42 31.15 31.33 1,074,943 +0.06(+0.18%)
Mar 16, 2012 31.29 31.38 31.25 31.27 1,456,862 +0.13(+0.42%)
Mar 15, 2012 31.02 31.19 30.90 31.14 974,785 +0.23(+0.74%)
Mar 14, 2012 31.13 31.18 30.82 30.91 733,198 -0.31(-0.98%)
Mar 13, 2012 30.82 31.22 30.77 31.22 1,570,976 +0.54(+1.77%)
Mar 12, 2012 30.67 30.70 30.50 30.67 819,626 -0.10(-0.34%)
Mar 09, 2012 30.77 30.91 30.69 30.78 650,696 -0.09(-0.29%)
Mar 08, 2012 30.66 30.96 30.57 30.87 785,663 +0.67(+2.23%)
Mar 07, 2012 30.08 30.25 29.98 30.19 829,344 +0.34(+1.14%)
Mar 06, 2012 30.12 30.13 29.78 29.85 2,413,570 -0.95(-3.07%)
Mar 05, 2012 30.97 30.99 30.76 30.80 1,475,250 -0.32(-1.03%)
Mar 02, 2012 31.19 31.21 31.00 31.12 1,218,173 -0.22(-0.71%)
Mar 01, 2012 31.20 31.41 31.15 31.34 2,654,954 +0.30(+0.96%)
Feb 29, 2012 31.40 31.52 30.99 31.04 2,211,011 -0.24(-0.78%)
Feb 28, 2012 31.12 31.31 31.03 31.29 884,856 +0.29(+0.94%)
Feb 27, 2012 30.81 31.07 30.70 30.99 953,398 -0.21(-0.67%)
Feb 24, 2012 31.13 31.29 31.13 31.20 764,464 +0.21(+0.67%)
Feb 23, 2012 30.87 31.03 30.71 30.99 845,039 +0.16(+0.52%)
Feb 22, 2012 30.84 30.90 30.75 30.83 2,138,663 -0.07(-0.23%)
Feb 21, 2012 30.95 31.06 30.84 30.90 2,018,966 +0.03(+0.11%)
Feb 17, 2012 30.96 30.96 30.73 30.87 573,138 +0.11(+0.36%)
Feb 16, 2012 30.30 30.78 30.22 30.76 722,473 +0.39(+1.28%)
Feb 15, 2012 30.61 30.61 30.30 30.37 987,989 +0.06(+0.21%)
Feb 14, 2012 30.37 30.43 30.10 30.31 801,858 -0.19(-0.62%)
Feb 13, 2012 30.54 30.59 30.40 30.49 1,192,018 +0.32(+1.06%)
Feb 10, 2012 30.12 30.21 30.05 30.17 811,090 -0.56(-1.81%)
Feb 09, 2012 30.79 30.83 30.58 30.73 1,234,723 +0.04(+0.14%)
Feb 08, 2012 30.64 30.77 30.51 30.69 1,190,543 +0.13(+0.41%)
Feb 07, 2012 30.38 30.59 30.21 30.56 1,455,272 +0.18(+0.60%)
Feb 06, 2012 30.22 30.40 30.19 30.38 1,196,836 -0.13(-0.41%)
Feb 03, 2012 30.33 30.54 30.25 30.51 1,584,525 +0.48(+1.60%)
Feb 02, 2012 30.06 30.17 29.96 30.03 1,034,902 +0.08(+0.28%)
Feb 01, 2012 29.82 30.08 29.82 29.94 1,479,853 +0.47(+1.58%)
Jan 31, 2012 29.67 29.68 29.31 29.48 1,008,168 +0.17(+0.57%)
Jan 30, 2012 29.19 29.37 29.11 29.31 1,726,663 -0.33(-1.10%)
Jan 27, 2012 29.54 29.71 29.52 29.64 946,054 +0.06(+0.19%)
Jan 26, 2012 29.81 29.87 29.47 29.58 927,363 +0.05(+0.16%)
Jan 25, 2012 29.09 29.63 28.95 29.53 1,205,074 +0.35(+1.19%)
Jan 24, 2012 29.14 29.31 29.04 29.19 6,702,147 -0.26(-0.87%)
Jan 23, 2012 29.34 29.53 29.31 29.44 2,407,301 +0.22(+0.74%)
Jan 20, 2012 29.14 29.28 29.09 29.23 837,993 +0.03(+0.12%)
Jan 19, 2012 29.02 29.21 28.92 29.19 1,483,183 +0.38(+1.33%)
Jan 18, 2012 28.41 28.82 28.37 28.81 1,397,790 +0.56(+2.00%)
Jan 17, 2012 28.35 28.43 28.22 28.25 1,221,950 +0.35(+1.27%)
Jan 13, 2012 27.89 27.91 27.60 27.89 633,616 -0.29(-1.01%)
Jan 12, 2012 28.18 28.23 27.99 28.18 545,438 +0.13(+0.47%)
Jan 11, 2012 27.91 28.07 27.82 28.04 1,875,711 -0.06(-0.22%)
Jan 10, 2012 28.12 28.22 28.08 28.11 1,335,178 +0.43(+1.56%)
Jan 09, 2012 27.72 27.72 27.52 27.68 1,002,055 +0.12(+0.43%)
Jan 06, 2012 27.83 27.83 27.52 27.56 952,524 -0.35(-1.27%)
Jan 05, 2012 27.85 27.96 27.68 27.91 1,137,211 -0.32(-1.13%)
Jan 04, 2012 28.14 28.27 28.02 28.23 1,984,834 +0.65(+2.35%)
Dec 30, 2011 27.49 27.68 27.45 27.59 3,137,100 +0.13(+0.48%)
Dec 29, 2011 27.11 27.47 27.11 27.45 4,491,749 +0.40(+1.47%)
Dec 28, 2011 27.36 27.44 27.04 27.06 3,302,426 -0.43(-1.57%)
Dec 27, 2011 27.58 27.64 27.48 27.49 2,229,146 -0.20(-0.73%)
Dec 23, 2011 27.56 27.70 27.50 27.69 1,916,690 +0.47(+1.74%)
Dec 21, 2011 27.14 27.26 26.94 27.22 2,767,921 -0.05(-0.18%)
Dec 20, 2011 26.93 27.33 26.93 27.27 2,729,553 +0.88(+3.34%)
Dec 19, 2011 26.73 26.82 26.33 26.39 1,623,386 -0.34(-1.28%)
Dec 16, 2011 26.78 26.95 26.62 26.73 1,625,142 +0.02(+0.08%)
Dec 15, 2011 26.95 26.99 26.67 26.71 1,672,015 +0.07(+0.28%)
Dec 14, 2011 26.82 26.93 26.55 26.63 1,782,356 -0.33(-1.22%)
Dec 13, 2011 27.44 27.65 26.82 26.96 1,368,871 -0.39(-1.43%)
Dec 12, 2011 27.54 27.55 27.12 27.35 1,305,170 -0.79(-2.82%)
Dec 09, 2011 27.75 28.19 27.69 28.15 1,135,929 +0.63(+2.27%)
Dec 08, 2011 28.00 28.07 27.44 27.52 1,773,633 -0.87(-3.05%)
Dec 07, 2011 28.15 28.52 28.01 28.39 1,150,514 +0.11(+0.40%)
Dec 06, 2011 28.26 28.45 28.12 28.27 1,031,791 -0.19(-0.66%)
Dec 05, 2011 28.62 28.70 28.23 28.46 1,732,506 +0.40(+1.41%)
Dec 02, 2011 28.48 28.48 28.07 28.07 1,284,918 +0.04(+0.14%)
Dec 01, 2011 28.12 28.40 28.01 28.03 1,098,679 -0.25(-0.88%)
Nov 30, 2011 28.10 28.33 27.99 28.27 1,450,760 +1.38(+5.15%)
Nov 29, 2011 26.88 27.08 26.79 26.89 995,818 +0.07(+0.25%)
Nov 28, 2011 26.86 26.94 26.65 26.82 1,474,089 +1.07(+4.15%)
Nov 25, 2011 25.79 26.10 25.74 25.75 355,246 -0.09(-0.34%)
Nov 23, 2011 26.27 26.27 25.77 25.84 1,768,638 -0.75(-2.81%)
Nov 22, 2011 26.67 26.79 26.42 26.59 2,984,016 -0.05(-0.20%)
Nov 21, 2011 26.85 26.85 26.46 26.64 2,568,014 -0.73(-2.65%)
Nov 18, 2011 27.61 27.63 27.34 27.37 1,257,739 +0.01(+0.05%)
Nov 17, 2011 27.84 27.97 27.23 27.35 1,452,195 -0.38(-1.38%)
Nov 16, 2011 27.94 28.25 27.70 27.74 1,432,430 -0.54(-1.90%)
Nov 15, 2011 28.16 28.42 28.03 28.27 629,867 -0.02(-0.07%)
Nov 14, 2011 28.42 28.55 28.15 28.29 470,822 -0.46(-1.59%)
Nov 11, 2011 28.52 28.86 28.51 28.75 1,175,017 +0.65(+2.30%)
Nov 10, 2011 28.33 28.37 27.91 28.11 1,472,465 +0.28(+0.99%)
Nov 09, 2011 28.24 28.36 27.79 27.83 836,489 -1.49(-5.09%)
Nov 08, 2011 29.17 29.39 28.87 29.32 629,162 +0.28(+0.95%)
Nov 07, 2011 28.87 29.06 28.64 29.05 690,055 +0.17(+0.61%)
Nov 04, 2011 28.84 28.96 28.48 28.87 787,418 -0.32(-1.08%)
Nov 03, 2011 28.94 29.27 28.48 29.19 1,334,815 +0.67(+2.36%)
Nov 02, 2011 28.50 28.72 28.29 28.52 885,361 +0.42(+1.48%)
Nov 01, 2011 27.96 28.40 27.75 28.10 1,519,858 -0.92(-3.17%)
Oct 31, 2011 29.66 29.68 29.02 29.02 1,479,827 -1.29(-4.26%)
Oct 28, 2011 30.15 30.40 30.10 30.31 1,385,568 -0.25(-0.81%)
Oct 27, 2011 30.25 30.75 29.99 30.56 1,093,301 +1.57(+5.40%)
Oct 26, 2011 29.02 29.07 28.37 28.99 641,501 +0.46(+1.60%)
Oct 25, 2011 28.81 28.87 28.40 28.54 921,978 -0.43(-1.49%)
Oct 24, 2011 28.47 29.09 28.47 28.97 1,330,186 +0.54(+1.89%)
Oct 21, 2011 28.17 28.46 28.16 28.43 1,446,520 +0.70(+2.52%)
Oct 20, 2011 27.76 27.84 27.30 27.73 1,211,434 -0.05(-0.17%)
Oct 19, 2011 28.18 28.26 27.76 27.78 735,723 -0.54(-1.92%)
Oct 18, 2011 27.78 28.49 27.51 28.32 782,579 +0.44(+1.57%)
Oct 17, 2011 28.35 28.36 27.79 27.88 1,046,195 -0.71(-2.47%)
Oct 14, 2011 28.47 28.62 28.31 28.59 1,226,354 +0.46(+1.65%)
Oct 13, 2011 27.99 28.20 27.73 28.13 1,073,387 -0.07(-0.26%)
Oct 12, 2011 28.11 28.48 28.09 28.20 844,061 +0.56(+2.04%)
Oct 11, 2011 27.41 27.70 27.32 27.64 718,362 -0.13(-0.48%)
Oct 10, 2011 27.38 27.77 27.35 27.77 626,309 +1.11(+4.16%)
Oct 07, 2011 27.07 27.12 26.57 26.66 925,298 -0.22(-0.80%)
Oct 06, 2011 26.65 26.88 26.10 26.88 1,053,266 +0.71(+2.72%)
Oct 05, 2011 25.65 26.25 25.47 26.16 1,229,349 +0.48(+1.86%)
Oct 04, 2011 25.10 25.69 24.68 25.69 2,882,676 +0.35(+1.38%)
Oct 03, 2011 25.89 26.19 25.31 25.34 2,676,163 -0.69(-2.66%)
Sep 30, 2011 26.32 26.59 26.03 26.03 1,169,726 -0.93(-3.47%)
Sep 29, 2011 27.18 27.29 26.58 26.96 701,083 +0.47(+1.78%)
Sep 28, 2011 27.17 27.30 26.47 26.49 1,876,585 -0.56(-2.09%)
Sep 27, 2011 27.15 27.56 26.96 27.06 2,442,411 +0.66(+2.50%)
Sep 26, 2011 26.00 26.43 25.60 26.40 1,873,897 +0.54(+2.11%)
Sep 23, 2011 25.44 25.97 25.38 25.85 2,079,445 +0.26(+1.00%)
Sep 22, 2011 25.87 25.93 25.29 25.60 3,067,346 -1.18(-4.42%)
Sep 21, 2011 27.57 27.65 26.78 26.78 1,351,119 -0.84(-3.04%)
Sep 20, 2011 27.73 27.97 27.49 27.62 911,001 -0.01(-0.02%)
Sep 19, 2011 27.47 27.80 27.28 27.63 926,634 -0.74(-2.61%)
Sep 16, 2011 28.49 28.58 28.15 28.37 1,030,108 -0.05(-0.17%)
Sep 15, 2011 28.24 28.42 28.05 28.42 1,014,651 +0.57(+2.05%)
Sep 14, 2011 27.64 28.13 27.18 27.84 1,035,404 +0.23(+0.83%)
Sep 13, 2011 27.44 27.72 27.25 27.62 1,695,468 +0.21(+0.76%)
Sep 12, 2011 27.01 27.42 26.78 27.41 1,296,106 -0.13(-0.46%)
Sep 09, 2011 28.05 28.09 27.44 27.54 2,074,215 -1.02(-3.56%)
Sep 08, 2011 28.66 28.98 28.47 28.55 905,579 -0.52(-1.78%)
Sep 07, 2011 28.65 29.07 28.58 29.07 902,855 +0.77(+2.73%)
Sep 06, 2011 27.70 28.31 27.70 28.29 1,785,329 -0.67(-2.30%)
Sep 02, 2011 29.08 29.28 28.89 28.96 2,401,091 -0.73(-2.47%)
Sep 01, 2011 29.83 30.17 29.62 29.69 3,583,753 -0.23(-0.76%)
Aug 31, 2011 29.87 30.12 29.74 29.92 2,368,481 +0.46(+1.57%)
Aug 30, 2011 29.28 29.61 29.10 29.46 999,118 -0.10(-0.34%)
Aug 29, 2011 29.26 29.57 29.26 29.56 645,289 +0.75(+2.59%)
Aug 26, 2011 28.32 28.89 27.96 28.81 946,327 +0.38(+1.35%)
Aug 25, 2011 29.00 29.10 28.30 28.43 1,105,672 -0.61(-2.11%)
Aug 24, 2011 28.83 29.16 28.62 29.04 1,044,423 -0.03(-0.09%)
Aug 23, 2011 28.42 29.08 28.23 29.07 1,289,198 +0.88(+3.12%)
Aug 22, 2011 28.72 28.77 28.11 28.19 1,139,933 +0.23(+0.82%)
Aug 19, 2011 28.11 28.76 27.92 27.96 1,630,698 -0.44(-1.54%)
Aug 18, 2011 28.77 28.82 28.10 28.40 1,203,254 -1.43(-4.80%)
Aug 17, 2011 29.91 30.16 29.65 29.83 793,192 +0.22(+0.75%)
Aug 16, 2011 29.58 29.98 29.32 29.61 1,272,039 -0.40(-1.34%)
Aug 15, 2011 29.66 30.06 29.66 30.01 1,580,894 +0.65(+2.22%)
Aug 12, 2011 29.28 29.56 29.00 29.36 2,458,564 +0.34(+1.18%)
Aug 11, 2011 27.95 29.32 27.86 29.01 4,218,554 +1.29(+4.66%)
Aug 10, 2011 28.60 28.60 27.70 27.72 3,945,829 -1.55(-5.30%)
Aug 09, 2011 29.49 29.28 27.70 29.28 4,697,137 +1.69(+6.11%)
Aug 08, 2011 28.75 29.05 27.44 27.59 8,286,087 -2.30(-7.71%)
Aug 05, 2011 30.14 30.24 28.84 29.89 3,962,258 +0.30(+1.02%)
Aug 04, 2011 31.67 30.76 29.55 29.59 3,702,085 -2.08(-6.56%)
Aug 03, 2011 31.68 31.74 31.06 31.67 3,248,850 +0.09(+0.30%)
Aug 02, 2011 32.07 32.31 31.55 31.58 1,417,086 -0.88(-2.71%)
Aug 01, 2011 33.05 33.16 32.18 32.46 2,701,348 -0.24(-0.72%)
Jul 29, 2011 32.57 32.97 32.48 32.69 1,878,277 -0.03(-0.08%)
Jul 28, 2011 32.84 33.01 32.65 32.72 1,175,868 -0.06(-0.18%)
Jul 27, 2011 33.33 33.37 32.71 32.78 1,001,041 -0.79(-2.36%)
Jul 26, 2011 33.54 33.69 33.41 33.57 796,319 +0.21(+0.62%)
Jul 25, 2011 33.38 33.52 33.33 33.36 1,704,850 -0.25(-0.74%)
Jul 22, 2011 33.57 33.63 33.54 33.61 1,198,204 +0.07(+0.20%)
Jul 21, 2011 33.24 33.63 33.13 33.54 1,762,634 +0.61(+1.86%)
Jul 20, 2011 32.89 33.00 32.74 32.93 756,737 +0.29(+0.89%)
Jul 19, 2011 32.47 32.70 32.44 32.64 886,095 +0.47(+1.46%)
Jul 18, 2011 32.25 32.32 31.92 32.17 1,763,565 -0.46(-1.40%)
Jul 15, 2011 32.64 32.75 32.43 32.63 906,132 +0.17(+0.54%)
Jul 14, 2011 32.91 32.96 32.39 32.46 919,336 -0.28(-0.86%)
Jul 13, 2011 32.57 33.03 32.51 32.74 892,295 +0.48(+1.50%)
Jul 12, 2011 32.28 32.59 32.21 32.25 1,532,204 -0.20(-0.60%)
Jul 11, 2011 32.75 32.80 32.40 32.45 691,549 -0.95(-2.86%)
Jul 08, 2011 33.38 33.52 33.18 33.40 1,423,063 -0.40(-1.19%)
Jul 07, 2011 33.74 33.87 33.68 33.81 793,229 +0.32(+0.96%)
Jul 06, 2011 33.48 33.52 33.28 33.48 1,176,331 -0.17(-0.50%)
Jul 05, 2011 33.65 33.83 33.59 33.65 1,607,428 -0.18(-0.54%)
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.