Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy ETF Vanguard
(NY:
VDE
)
130.56
+3.00 (+2.35%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2009
53.81
53.92
52.61
53.33
264,723
-0.25(-0.46%)
Sep 29, 2009
53.68
53.93
53.19
53.58
204,266
-0.14(-0.26%)
Sep 28, 2009
52.78
53.87
52.77
53.72
164,958
+0.91(+1.72%)
Sep 25, 2009
52.59
53.28
52.39
52.81
270,498
-0.05(-0.10%)
Sep 24, 2009
53.76
53.89
52.48
52.86
273,759
-0.93(-1.73%)
Sep 23, 2009
55.06
55.06
53.73
53.79
268,054
-1.20(-2.18%)
Sep 22, 2009
54.78
55.09
54.55
54.99
182,381
+0.98(+1.82%)
Sep 21, 2009
53.68
54.19
53.26
54.00
175,703
-0.56(-1.03%)
Sep 18, 2009
55.09
55.09
54.06
54.57
192,110
-0.10(-0.18%)
Sep 17, 2009
55.06
55.41
54.35
54.67
185,309
-0.02(-0.04%)
Sep 16, 2009
54.16
55.12
54.07
54.69
241,318
+0.92(+1.70%)
Sep 15, 2009
53.39
53.87
52.99
53.77
395,917
+0.60(+1.13%)
Sep 14, 2009
52.07
53.18
51.94
53.17
167,627
+0.49(+0.93%)
Sep 11, 2009
52.74
53.42
52.29
52.68
315,879
+0.15(+0.28%)
Sep 10, 2009
51.75
52.56
51.43
52.53
168,334
+1.03(+2.00%)
Sep 09, 2009
51.55
52.01
51.10
51.50
220,532
+0.10(+0.20%)
Sep 08, 2009
50.91
51.54
50.79
51.40
169,910
+1.48(+2.96%)
Sep 04, 2009
49.03
50.01
49.01
49.93
121,303
+0.86(+1.76%)
Sep 03, 2009
49.05
49.28
48.78
49.07
107,909
+0.25(+0.52%)
Sep 02, 2009
48.85
49.37
48.76
48.81
158,687
-0.25(-0.50%)
Sep 01, 2009
49.81
50.52
48.94
49.06
230,050
-0.88(-1.77%)
Aug 31, 2009
50.20
50.30
49.68
49.94
174,349
-1.08(-2.11%)
Aug 28, 2009
51.49
51.54
50.66
51.02
127,798
+0.03(+0.05%)
Aug 27, 2009
51.03
51.18
49.87
50.99
137,240
-0.13(-0.25%)
Aug 26, 2009
50.64
51.28
50.35
51.12
108,383
+0.12(+0.24%)
Aug 25, 2009
51.99
52.17
50.82
51.00
251,671
-0.71(-1.37%)
Aug 24, 2009
51.50
52.09
51.48
51.71
212,138
+0.66(+1.30%)
Aug 21, 2009
50.17
51.23
50.17
51.04
155,330
+1.38(+2.77%)
Aug 20, 2009
49.28
49.78
49.15
49.67
97,542
+0.45(+0.91%)
Aug 19, 2009
47.80
49.57
47.70
49.22
174,461
+0.87(+1.80%)
Aug 18, 2009
47.93
48.52
47.83
48.35
124,699
+0.47(+0.99%)
Aug 17, 2009
48.42
48.42
47.51
47.88
189,248
-1.55(-3.14%)
Aug 14, 2009
50.22
50.22
48.97
49.43
121,704
-0.79(-1.57%)
Aug 13, 2009
49.97
50.28
49.37
50.22
170,890
+0.61(+1.23%)
Aug 12, 2009
48.90
50.01
48.90
49.61
187,635
+0.63(+1.28%)
Aug 11, 2009
49.69
49.69
48.85
48.98
170,089
-0.82(-1.65%)
Aug 10, 2009
49.40
50.07
49.37
49.80
165,640
+0.14(+0.28%)
Aug 07, 2009
50.04
50.22
49.33
49.66
142,430
+0.10(+0.20%)
Aug 06, 2009
50.06
50.21
49.26
49.56
147,969
-0.49(-0.97%)
Aug 05, 2009
50.58
50.58
49.74
50.05
216,008
-0.54(-1.07%)
Aug 04, 2009
50.57
50.86
50.07
50.59
237,345
-0.16(-0.32%)
Aug 03, 2009
50.21
51.02
50.13
50.75
312,705
+1.40(+2.84%)
Jul 31, 2009
48.58
49.57
48.30
49.35
163,082
+0.50(+1.02%)
Jul 30, 2009
48.61
49.36
48.28
48.85
189,191
+0.71(+1.47%)
Jul 29, 2009
48.67
48.67
47.62
48.14
231,052
-1.20(-2.42%)
Jul 28, 2009
49.05
49.71
48.44
49.34
196,192
-0.80(-1.59%)
Jul 27, 2009
49.93
50.44
49.58
50.14
275,516
+0.09(+0.19%)
Jul 24, 2009
49.31
50.05
49.05
50.04
443,256
+0.61(+1.23%)
Jul 23, 2009
47.97
49.57
47.88
49.43
368,352
+1.46(+3.05%)
Jul 22, 2009
47.79
48.46
47.56
47.97
420,243
-0.44(-0.91%)
Jul 21, 2009
48.59
48.68
47.57
48.41
423,256
+0.44(+0.92%)
Jul 20, 2009
47.60
48.14
47.14
47.97
511,747
+0.73(+1.54%)
Jul 17, 2009
46.79
47.44
46.49
47.24
307,723
+0.33(+0.71%)
Jul 16, 2009
46.10
47.15
45.83
46.91
279,670
+0.57(+1.22%)
Jul 15, 2009
45.56
46.43
45.56
46.34
291,529
+1.68(+3.76%)
Jul 14, 2009
44.44
44.85
44.13
44.66
376,665
+0.65(+1.49%)
Jul 13, 2009
42.99
44.08
42.91
44.01
347,276
+0.66(+1.53%)
Jul 10, 2009
43.02
43.45
42.72
43.35
405,921
-0.34(-0.78%)
Jul 09, 2009
43.51
44.30
43.27
43.69
475,930
+0.59(+1.36%)
Jul 08, 2009
43.21
43.67
42.26
43.10
575,794
-0.11(-0.25%)
Jul 07, 2009
44.35
44.35
43.13
43.21
425,257
-1.16(-2.62%)
Jul 06, 2009
44.08
44.37
43.31
44.37
485,646
-0.57(-1.26%)
Jul 02, 2009
45.90
45.91
44.94
44.94
314,066
-1.87(-4.00%)
Jul 01, 2009
47.24
47.80
46.73
46.81
229,462
+0.05(+0.11%)
Jun 30, 2009
47.11
47.58
46.01
46.75
280,505
-0.29(-0.61%)
Jun 29, 2009
46.81
47.42
46.71
47.04
236,382
+0.53(+1.15%)
Jun 26, 2009
46.71
46.81
46.31
46.51
200,568
-0.37(-0.80%)
Jun 25, 2009
46.02
46.97
45.96
46.88
313,247
+1.14(+2.48%)
Jun 24, 2009
46.09
46.62
45.57
45.74
251,548
+0.23(+0.51%)
Jun 23, 2009
45.58
45.99
44.89
45.51
248,210
+0.23(+0.50%)
Jun 22, 2009
47.11
47.11
45.22
45.28
533,073
-2.61(-5.45%)
Jun 19, 2009
48.91
48.93
47.53
47.90
367,225
-0.45(-0.94%)
Jun 18, 2009
48.40
48.97
48.04
48.35
300,947
-0.18(-0.37%)
Jun 17, 2009
49.05
49.15
47.86
48.53
520,595
-0.89(-1.80%)
Jun 16, 2009
51.04
51.16
49.29
49.42
341,486
-1.20(-2.36%)
Jun 15, 2009
51.04
51.04
49.90
50.62
421,260
-1.30(-2.50%)
Jun 12, 2009
51.81
51.92
51.20
51.91
509,712
-0.48(-0.92%)
Jun 11, 2009
51.56
53.15
51.54
52.39
715,266
+0.94(+1.83%)
Jun 10, 2009
51.67
51.87
50.56
51.45
566,783
+0.52(+1.02%)
Jun 09, 2009
50.90
51.30
50.36
50.93
523,172
+0.53(+1.05%)
Jun 08, 2009
50.21
50.75
49.45
50.40
553,205
-0.25(-0.49%)
Jun 05, 2009
51.48
51.54
49.99
50.65
542,892
-0.29(-0.58%)
Jun 04, 2009
50.38
51.09
50.01
50.94
510,890
+1.11(+2.23%)
Jun 03, 2009
51.12
51.20
49.09
49.83
436,700
-2.05(-3.95%)
Jun 02, 2009
51.77
52.17
51.38
51.89
393,712
-0.07(-0.13%)
Jun 01, 2009
51.23
52.18
51.03
51.95
455,751
+1.73(+3.45%)
May 29, 2009
49.70
50.22
49.33
50.22
550,812
+1.04(+2.12%)
May 28, 2009
47.88
49.43
47.42
49.18
471,483
+1.61(+3.39%)
May 27, 2009
48.28
48.77
47.44
47.57
361,878
-0.44(-0.92%)
May 26, 2009
46.83
48.06
45.97
48.01
512,466
+1.00(+2.13%)
May 22, 2009
47.12
47.69
46.86
47.01
382,779
+0.02(+0.04%)
May 21, 2009
47.53
47.64
46.31
46.99
600,715
-1.32(-2.73%)
May 20, 2009
48.81
49.71
48.17
48.30
499,889
+0.16(+0.33%)
May 19, 2009
47.82
48.60
47.57
48.14
362,815
+0.29(+0.60%)
May 18, 2009
46.80
47.86
46.75
47.86
360,182
+1.75(+3.80%)
May 15, 2009
47.04
47.38
45.77
46.11
359,519
-1.13(-2.39%)
May 14, 2009
47.01
47.64
46.19
47.24
364,271
+0.22(+0.47%)
May 13, 2009
48.10
48.25
46.70
47.01
582,481
-1.76(-3.62%)
May 12, 2009
49.25
49.29
47.76
48.78
361,520
+0.24(+0.50%)
May 11, 2009
49.45
49.45
48.11
48.54
668,283
-1.58(-3.15%)
May 08, 2009
48.85
50.46
48.69
50.12
878,635
+2.37(+4.97%)
May 07, 2009
49.79
49.79
47.19
47.74
553,361
-0.81(-1.67%)
May 06, 2009
47.92
48.82
47.44
48.56
392,668
+1.75(+3.73%)
May 05, 2009
47.50
47.50
46.09
46.81
456,768
-0.60(-1.27%)
May 04, 2009
47.33
47.44
47.04
47.41
545,661
+1.86(+4.09%)
May 01, 2009
44.27
45.83
44.05
45.55
578,039
+1.51(+3.44%)
Apr 30, 2009
45.36
45.36
43.50
44.03
722,201
-0.76(-1.70%)
Apr 29, 2009
44.01
45.27
44.01
44.80
479,598
+1.26(+2.89%)
Apr 28, 2009
43.19
44.09
42.77
43.54
311,117
+0.06(+0.14%)
Apr 27, 2009
43.59
44.36
43.03
43.48
514,100
-1.07(-2.40%)
Apr 24, 2009
43.77
44.63
43.71
44.55
524,093
+1.50(+3.48%)
Apr 23, 2009
42.87
43.26
42.26
43.05
772,583
+0.85(+2.01%)
Apr 22, 2009
42.78
43.25
42.10
42.20
617,274
-0.53(-1.25%)
Apr 21, 2009
41.47
42.82
41.15
42.74
444,009
+1.04(+2.50%)
Apr 20, 2009
43.14
43.43
41.56
41.70
302,599
-2.25(-5.11%)
Apr 17, 2009
43.87
44.26
43.38
43.94
342,732
+0.53(+1.22%)
Apr 16, 2009
43.66
43.78
42.55
43.41
194,625
+0.27(+0.64%)
Apr 15, 2009
42.87
44.18
42.46
43.14
336,460
+0.26(+0.61%)
Apr 14, 2009
42.76
43.80
42.56
42.88
199,703
-0.41(-0.94%)
Apr 13, 2009
43.03
43.97
42.20
43.29
182,015
-0.40(-0.92%)
Apr 09, 2009
44.03
44.03
43.13
43.69
155,486
+1.32(+3.12%)
Apr 08, 2009
41.78
42.68
41.01
42.36
176,709
+0.85(+2.04%)
Apr 07, 2009
42.32
42.40
41.52
41.52
177,592
-1.57(-3.64%)
Apr 06, 2009
44.00
44.00
42.40
43.09
161,167
-0.88(-1.99%)
Apr 03, 2009
43.05
44.21
42.75
43.96
204,997
+1.04(+2.41%)
Apr 02, 2009
42.72
43.66
42.58
42.93
160,124
+1.74(+4.22%)
Apr 01, 2009
39.83
41.42
39.32
41.19
163,334
+0.94(+2.32%)
Mar 31, 2009
41.29
41.33
40.25
40.25
108,533
-0.31(-0.77%)
Mar 30, 2009
41.04
41.11
39.94
40.57
225,830
-2.90(-6.67%)
Mar 26, 2009
43.80
44.15
42.97
43.47
224,278
+0.39(+0.92%)
Mar 25, 2009
42.88
43.75
41.84
43.07
275,050
+0.19(+0.44%)
Mar 24, 2009
43.29
43.73
42.54
42.89
293,867
-1.06(-2.40%)
Mar 23, 2009
42.70
43.94
42.58
43.94
329,152
+3.42(+8.44%)
Mar 20, 2009
42.56
42.60
40.43
40.52
278,207
-1.68(-3.99%)
Mar 19, 2009
42.40
43.17
42.07
42.20
327,821
+1.02(+2.47%)
Mar 18, 2009
40.51
41.61
39.25
41.19
538,489
+0.49(+1.21%)
Mar 17, 2009
39.36
40.71
38.76
40.69
215,001
+1.52(+3.89%)
Mar 16, 2009
38.82
40.13
38.63
39.17
223,415
+0.39(+1.00%)
Mar 13, 2009
39.64
39.64
38.31
38.78
0
-0.37(-0.94%)
Mar 12, 2009
38.33
39.30
37.64
39.15
267,720
+1.22(+3.21%)
Mar 11, 2009
38.61
38.85
37.27
37.93
410,471
-0.17(-0.46%)
Mar 10, 2009
37.16
38.49
37.00
38.11
296,409
+1.73(+4.76%)
Mar 09, 2009
35.37
37.35
35.37
36.38
332,378
-0.07(-0.20%)
Mar 06, 2009
36.32
37.21
34.87
36.45
0
+0.72(+2.00%)
Mar 05, 2009
36.68
37.18
35.62
35.73
202,222
-1.85(-4.93%)
Mar 04, 2009
37.02
38.31
36.81
37.59
232,572
+1.78(+4.98%)
Mar 02, 2009
38.08
38.08
35.75
35.80
294,202
-2.95(-7.62%)
Feb 27, 2009
38.75
40.06
38.29
38.76
0
-0.89(-2.24%)
Feb 26, 2009
40.31
41.07
39.61
39.64
132,583
+0.10(+0.26%)
Feb 25, 2009
39.76
40.51
38.76
39.54
173,500
-0.35(-0.89%)
Feb 24, 2009
38.40
40.05
38.19
39.89
182,481
+1.72(+4.52%)
Feb 23, 2009
40.56
40.88
37.97
38.17
219,856
-1.86(-4.66%)
Feb 20, 2009
40.44
40.61
39.08
40.03
278,150
-1.22(-2.96%)
Feb 19, 2009
41.40
41.92
40.90
41.25
250,793
+0.29(+0.70%)
Feb 18, 2009
41.72
41.74
40.55
40.97
151,411
-0.42(-1.02%)
Feb 17, 2009
43.31
43.31
41.39
41.39
334,859
-2.93(-6.62%)
Feb 13, 2009
44.34
45.10
44.13
44.32
136,879
-0.01(-0.03%)
Feb 12, 2009
44.70
44.70
42.90
44.34
184,555
+0.10(+0.23%)
Feb 11, 2009
45.02
45.49
43.45
44.23
716,780
-0.55(-1.22%)
Feb 10, 2009
47.31
47.61
44.37
44.78
655,968
-2.22(-4.73%)
Feb 09, 2009
46.85
47.90
46.52
47.00
556,887
+0.30(+0.64%)
Feb 06, 2009
45.56
46.97
45.18
46.71
322,515
+0.92(+2.00%)
Feb 05, 2009
44.31
45.91
43.87
45.79
332,653
+1.19(+2.68%)
Feb 04, 2009
44.66
45.22
44.23
44.60
806,896
+0.33(+0.75%)
Feb 03, 2009
44.02
44.47
43.40
44.27
515,330
+0.61(+1.39%)
Feb 02, 2009
43.60
43.91
43.07
43.66
331,372
-0.49(-1.12%)
Jan 30, 2009
45.66
45.81
43.99
44.15
0
-0.66(-1.48%)
Jan 29, 2009
45.97
45.98
44.70
44.82
237,862
-1.96(-4.19%)
Jan 28, 2009
45.94
46.85
45.33
46.77
248,240
+1.62(+3.60%)
Jan 27, 2009
45.70
45.70
44.45
45.15
284,269
-0.09(-0.21%)
Jan 26, 2009
44.75
46.35
44.54
45.24
477,499
+0.94(+2.11%)
Jan 23, 2009
42.37
44.95
41.82
44.31
856,450
+1.14(+2.63%)
Jan 22, 2009
43.65
44.07
42.26
43.17
739,079
-1.29(-2.90%)
Jan 21, 2009
42.33
44.56
41.99
44.46
503,681
+2.85(+6.84%)
Jan 20, 2009
43.55
44.18
41.54
41.62
524,378
-2.61(-5.91%)
Jan 16, 2009
44.60
44.91
43.06
44.23
708,599
+0.48(+1.10%)
Jan 15, 2009
43.23
43.83
41.62
43.75
646,727
+0.35(+0.80%)
Jan 14, 2009
45.60
45.60
42.87
43.40
571,713
-2.08(-4.57%)
Jan 13, 2009
44.36
45.65
44.29
45.48
272,110
+0.98(+2.21%)
Jan 12, 2009
45.74
45.74
44.15
44.50
867,490
-1.76(-3.80%)
Jan 09, 2009
47.87
47.91
46.11
46.25
310,401
-1.76(-3.67%)
Jan 08, 2009
46.91
48.03
46.77
48.02
911,364
+0.69(+1.45%)
Jan 07, 2009
49.34
49.34
46.83
47.33
1,050,957
-2.20(-4.44%)
Jan 06, 2009
49.81
50.54
49.08
49.53
1,231,007
+0.70(+1.44%)
Jan 05, 2009
47.48
49.53
47.38
48.83
1,445,757
+1.22(+2.55%)
Jan 02, 2009
45.38
47.95
45.38
47.61
0
+2.60(+5.77%)
Jan 01, 2009
44.77
45.72
44.04
45.01
0
+0.00(+0.00%)
Dec 31, 2008
44.77
45.72
44.04
45.01
614,833
+0.51(+1.16%)
Dec 30, 2008
43.49
44.55
43.07
44.50
497,090
+1.18(+2.71%)
Dec 29, 2008
43.57
43.67
42.75
43.32
533,440
+0.65(+1.53%)
Dec 26, 2008
42.34
42.76
41.84
42.66
154,763
+0.84(+2.01%)
Dec 24, 2008
41.85
41.97
41.38
41.82
207,413
-0.12(-0.29%)
Dec 23, 2008
42.53
42.84
41.58
41.94
780,600
-0.23(-0.55%)
Dec 22, 2008
44.09
44.09
41.40
42.18
506,319
-2.28(-5.13%)
Dec 19, 2008
44.71
45.80
44.22
44.46
245,817
+0.17(+0.38%)
Dec 18, 2008
47.26
47.30
43.91
44.29
488,160
-2.80(-5.95%)
Dec 17, 2008
47.41
48.36
46.93
47.09
279,711
-0.54(-1.14%)
Dec 16, 2008
46.71
47.71
46.15
47.63
394,043
+1.59(+3.45%)
Dec 15, 2008
46.97
47.70
45.11
46.04
275,107
-0.17(-0.36%)
Dec 12, 2008
44.58
46.72
44.50
46.21
201,896
-0.54(-1.16%)
Dec 11, 2008
47.44
48.82
46.10
46.75
416,358
-0.41(-0.86%)
Dec 10, 2008
45.53
47.44
45.53
47.15
454,012
+2.61(+5.85%)
Dec 09, 2008
44.55
45.99
43.87
44.55
333,530
+0.06(+0.14%)
Dec 08, 2008
43.97
45.12
43.53
44.49
463,284
+2.39(+5.68%)
Dec 05, 2008
40.47
42.10
38.65
42.10
269,589
+0.81(+1.96%)
Dec 04, 2008
43.87
44.37
40.51
41.29
279,154
-3.43(-7.68%)
Dec 03, 2008
43.37
44.75
42.72
44.72
332,476
+0.09(+0.21%)
Dec 02, 2008
44.06
44.72
42.90
44.63
376,122
+1.60(+3.71%)
Dec 01, 2008
46.91
47.34
43.01
43.03
402,587
-5.37(-11.10%)
Nov 28, 2008
48.91
48.91
47.12
48.40
338,912
-0.74(-1.51%)
Nov 26, 2008
45.44
49.23
45.10
49.15
416,296
+3.09(+6.70%)
Nov 25, 2008
45.88
46.47
44.62
46.06
325,323
+0.64(+1.41%)
Nov 24, 2008
43.60
46.64
42.76
45.42
402,398
+2.88(+6.77%)
Nov 21, 2008
38.22
42.74
38.22
42.54
838,560
+4.44(+11.67%)
Nov 20, 2008
42.65
42.78
38.06
38.09
358,959
-5.49(-12.59%)
Nov 19, 2008
46.27
46.93
43.53
43.58
104,506
-2.89(-6.23%)
Nov 18, 2008
44.97
46.64
44.17
46.47
192,155
+1.37(+3.04%)
Nov 17, 2008
45.70
46.97
45.10
45.10
76,608
-0.69(-1.52%)
Nov 14, 2008
46.24
48.63
45.35
45.80
197,906
-2.46(-5.10%)
Nov 13, 2008
43.77
48.26
41.61
48.26
384,290
+4.98(+11.52%)
Nov 12, 2008
45.66
46.11
43.19
43.27
222,680
-3.64(-7.75%)
Nov 11, 2008
47.43
48.10
46.13
46.91
221,367
-1.82(-3.73%)
Nov 10, 2008
49.98
50.38
47.66
48.73
269,423
+0.22(+0.45%)
Nov 07, 2008
46.71
48.50
46.65
48.50
205,481
+1.93(+4.15%)
Nov 06, 2008
48.65
49.31
45.95
46.57
209,853
-2.91(-5.89%)
Nov 05, 2008
50.98
52.04
49.31
49.49
123,049
-2.53(-4.86%)
Nov 04, 2008
49.58
52.10
49.58
52.01
138,931
+3.30(+6.78%)
Nov 03, 2008
49.65
50.14
48.04
48.71
159,546
-1.10(-2.20%)
Oct 31, 2008
48.85
51.50
47.96
49.81
283,428
+0.41(+0.83%)
Oct 30, 2008
48.37
49.58
46.54
49.40
422,509
+2.89(+6.21%)
Oct 29, 2008
45.44
49.19
45.44
46.51
263,573
+1.18(+2.61%)
Oct 28, 2008
42.60
45.40
40.27
45.33
282,726
+4.74(+11.67%)
Oct 27, 2008
42.43
44.38
40.56
40.59
185,583
-2.99(-6.87%)
Oct 24, 2008
42.54
44.52
40.89
43.59
461,050
-1.90(-4.17%)
Oct 23, 2008
44.03
46.05
41.64
45.48
798,702
+2.49(+5.78%)
Oct 22, 2008
46.77
46.77
42.04
43.00
295,179
-5.32(-11.01%)
Oct 21, 2008
49.57
50.36
47.42
48.32
245,444
-2.12(-4.20%)
Oct 20, 2008
46.79
50.44
46.70
50.44
364,555
+5.22(+11.54%)
Oct 17, 2008
44.41
48.78
43.13
45.22
369,498
-0.05(-0.12%)
Oct 16, 2008
42.74
45.27
39.92
45.27
483,026
+3.23(+7.68%)
Oct 15, 2008
48.85
48.85
41.98
42.04
268,766
-8.15(-16.24%)
Oct 14, 2008
53.29
53.69
47.96
50.20
397,065
+0.22(+0.44%)
Oct 13, 2008
44.76
50.17
44.10
49.97
263,018
+7.30(+17.10%)
Oct 10, 2008
41.30
44.96
38.61
42.68
588,481
-3.45(-7.49%)
Oct 09, 2008
51.05
53.02
45.87
46.13
362,340
-5.10(-9.95%)
Oct 08, 2008
47.98
53.37
47.98
51.23
237,446
+0.32(+0.63%)
Oct 07, 2008
55.17
56.22
50.80
50.91
317,734
-3.41(-6.27%)
Oct 06, 2008
55.19
55.20
50.28
54.32
516,816
-2.57(-4.51%)
Oct 03, 2008
57.31
60.74
56.78
56.88
609,375
-0.11(-0.20%)
Oct 02, 2008
60.47
60.92
56.97
57.00
555,918
-4.42(-7.19%)
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
.