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

63.04 USD +0.21 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 40.95 40.96 40.57 40.88 1,200,179 -0.41(-0.99%)
Aug 28, 2009 41.77 41.77 41.15 41.29 567,884 +0.04(+0.10%)
Aug 27, 2009 40.94 41.44 40.53 41.25 472,557 +0.22(+0.55%)
Aug 26, 2009 40.95 41.09 40.68 41.03 632,011 -0.24(-0.59%)
Aug 25, 2009 41.42 41.63 41.11 41.27 808,708 +0.32(+0.78%)
Aug 24, 2009 41.20 41.35 40.84 40.95 663,180 +0.08(+0.20%)
Aug 21, 2009 40.64 41.15 40.62 40.87 709,585 +0.68(+1.69%)
Aug 20, 2009 39.79 40.30 39.72 40.19 428,906 +0.47(+1.18%)
Aug 19, 2009 38.91 39.91 38.91 39.72 394,296 +0.26(+0.66%)
Aug 18, 2009 39.03 39.56 38.99 39.46 384,028 +0.70(+1.82%)
Aug 17, 2009 38.93 38.95 38.56 38.76 674,904 -1.51(-3.76%)
Aug 14, 2009 40.64 40.64 39.87 40.27 546,841 -0.23(-0.57%)
Aug 13, 2009 40.51 40.60 40.13 40.50 656,902 +0.55(+1.38%)
Aug 12, 2009 39.43 40.21 39.43 39.95 512,742 +0.56(+1.42%)
Aug 11, 2009 39.71 39.71 39.26 39.39 531,443 -0.53(-1.33%)
Aug 10, 2009 40.06 40.11 39.64 39.92 646,014 -0.43(-1.07%)
Aug 07, 2009 40.36 40.50 40.11 40.35 521,164 +0.20(+0.50%)
Aug 06, 2009 40.57 40.63 39.86 40.15 412,903 -0.34(-0.84%)
Aug 05, 2009 40.56 40.59 39.90 40.49 483,601 -0.08(-0.20%)
Aug 04, 2009 40.40 40.76 40.26 40.57 682,865 -0.23(-0.56%)
Aug 03, 2009 40.83 40.91 40.35 40.80 850,503 +1.08(+2.72%)
Jul 31, 2009 39.42 39.92 39.19 39.72 740,148 +0.50(+1.27%)
Jul 30, 2009 39.09 39.54 39.01 39.22 633,804 +0.80(+2.08%)
Jul 29, 2009 38.60 38.66 38.14 38.42 433,774 -0.46(-1.18%)
Jul 28, 2009 38.73 38.92 38.31 38.88 703,732 -0.01(-0.03%)
Jul 27, 2009 38.77 39.09 38.55 38.89 493,599 +0.05(+0.13%)
Jul 24, 2009 38.60 38.86 38.37 38.84 759,299 +0.06(+0.15%)
Jul 23, 2009 37.91 38.90 37.85 38.78 743,172 +0.80(+2.11%)
Jul 22, 2009 37.63 38.15 37.52 37.98 560,971 +0.14(+0.37%)
Jul 21, 2009 38.21 38.23 37.45 37.84 833,951 +0.02(+0.05%)
Jul 20, 2009 37.60 37.82 37.36 37.82 677,560 +0.87(+2.35%)
Jul 17, 2009 36.79 37.01 36.61 36.95 2,356,278 +0.02(+0.05%)
Jul 16, 2009 36.59 37.04 36.43 36.93 468,751 +0.33(+0.90%)
Jul 15, 2009 36.05 36.69 36.03 36.60 594,856 +1.29(+3.65%)
Jul 14, 2009 35.25 35.36 34.97 35.31 348,110 +0.26(+0.74%)
Jul 13, 2009 34.47 35.09 34.44 35.05 494,356 +0.48(+1.39%)
Jul 10, 2009 34.41 34.64 34.17 34.57 413,748 -0.28(-0.80%)
Jul 09, 2009 34.91 35.07 34.65 34.85 656,937 +0.42(+1.22%)
Jul 08, 2009 34.62 34.80 33.94 34.43 860,384 -0.16(-0.46%)
Jul 07, 2009 35.34 35.34 34.50 34.59 560,708 -0.88(-2.48%)
Jul 06, 2009 35.15 35.47 34.88 35.47 493,185 +0.02(+0.06%)
Jul 02, 2009 35.83 35.99 35.37 35.45 569,634 -1.10(-3.01%)
Jul 01, 2009 36.37 36.79 36.37 36.55 1,405,720 +0.64(+1.78%)
Jun 30, 2009 36.39 36.42 35.70 35.91 623,760 -0.37(-1.02%)
Jun 29, 2009 36.26 36.47 36.08 36.28 1,232,160 +0.19(+0.53%)
Jun 26, 2009 36.06 36.23 35.83 36.09 468,366 +0.05(+0.14%)
Jun 25, 2009 35.80 36.05 35.78 36.04 519,154 +0.64(+1.81%)
Jun 24, 2009 35.59 35.89 35.15 35.40 840,449 +0.37(+1.06%)
Jun 23, 2009 34.27 35.16 34.27 35.03 529,542 +0.39(+1.13%)
Jun 22, 2009 35.30 35.51 34.49 34.64 705,353 -1.48(-4.10%)
Jun 19, 2009 35.96 36.12 35.72 36.12 387,076 +0.63(+1.78%)
Jun 18, 2009 35.48 35.73 35.13 35.49 635,892 +0.07(+0.20%)
Jun 17, 2009 35.51 35.70 34.91 35.42 611,891 -0.16(-0.45%)
Jun 16, 2009 36.21 36.34 35.50 35.58 449,494 -0.38(-1.06%)
Jun 15, 2009 36.49 36.58 35.69 35.96 609,711 -1.23(-3.31%)
Jun 12, 2009 37.22 37.27 36.91 37.19 562,822 -0.38(-1.01%)
Jun 11, 2009 37.22 37.97 37.11 37.57 558,352 +0.63(+1.71%)
Jun 10, 2009 37.32 37.35 36.45 36.94 670,118 +0.25(+0.68%)
Jun 09, 2009 36.64 36.91 36.40 36.69 517,245 +0.26(+0.71%)
Jun 08, 2009 36.05 36.61 35.90 36.43 718,496 -0.19(-0.52%)
Jun 05, 2009 36.99 37.18 36.41 36.62 660,543 -0.32(-0.87%)
Jun 04, 2009 36.54 37.07 36.54 36.94 2,024,086 +0.45(+1.23%)
Jun 03, 2009 37.12 37.15 36.17 36.49 604,276 -1.32(-3.49%)
Jun 02, 2009 37.64 37.81 37.31 37.81 1,685,996 +0.30(+0.80%)
Jun 01, 2009 37.60 37.85 37.34 37.51 1,504,493 +0.84(+2.29%)
May 29, 2009 36.50 36.67 36.17 36.67 942,071 +0.77(+2.14%)
May 28, 2009 35.79 36.09 35.30 35.90 662,486 +0.46(+1.30%)
May 27, 2009 36.10 36.19 35.35 35.44 622,909 -0.53(-1.47%)
May 26, 2009 34.79 36.09 34.76 35.97 652,812 +0.61(+1.73%)
May 22, 2009 35.47 35.55 35.16 35.36 607,614 +0.26(+0.74%)
May 21, 2009 34.99 35.17 34.71 35.10 739,385 -0.26(-0.74%)
May 20, 2009 35.62 36.07 35.36 35.36 542,059 +0.13(+0.37%)
May 19, 2009 35.07 35.48 34.94 35.23 693,927 +0.33(+0.95%)
May 18, 2009 34.08 34.94 34.05 34.90 392,676 +1.52(+4.55%)
May 15, 2009 33.73 33.98 33.21 33.38 507,533 -0.34(-1.01%)
May 14, 2009 33.15 33.92 33.15 33.72 542,012 +0.44(+1.32%)
May 13, 2009 33.76 33.76 33.16 33.28 476,347 -1.24(-3.59%)
May 12, 2009 34.67 34.73 34.07 34.52 522,704 +0.28(+0.82%)
May 11, 2009 34.43 34.45 33.98 34.24 523,106 -0.95(-2.70%)
May 08, 2009 34.19 35.19 34.19 35.19 484,386 +1.53(+4.55%)
May 07, 2009 35.46 35.46 33.38 33.66 626,438 -0.74(-2.15%)
May 06, 2009 34.14 34.40 33.71 34.40 694,406 +0.90(+2.69%)
May 05, 2009 33.74 33.74 33.30 33.50 433,762 -0.38(-1.12%)
May 04, 2009 33.66 33.88 33.63 33.88 696,255 +1.48(+4.56%)
May 01, 2009 31.87 32.40 31.82 32.40 535,678 +0.56(+1.76%)
Apr 30, 2009 32.08 32.39 31.66 31.84 521,860 +0.12(+0.38%)
Apr 29, 2009 31.28 31.99 31.25 31.72 447,312 +1.02(+3.32%)
Apr 28, 2009 30.44 31.00 30.36 30.70 557,547 -0.27(-0.87%)
Apr 27, 2009 30.97 31.40 30.75 30.97 458,194 -0.58(-1.84%)
Apr 24, 2009 31.44 31.69 31.24 31.55 398,122 +0.54(+1.74%)
Apr 23, 2009 30.61 31.04 30.42 31.01 413,092 +0.76(+2.51%)
Apr 22, 2009 30.09 30.79 29.94 30.25 479,612 -0.20(-0.66%)
Apr 21, 2009 29.60 30.51 29.52 30.45 581,966 +0.59(+1.98%)
Apr 20, 2009 30.50 30.55 29.71 29.86 548,608 -1.30(-4.17%)
Apr 17, 2009 31.34 31.37 30.99 31.16 617,241 -0.13(-0.42%)
Apr 16, 2009 31.16 31.37 30.78 31.29 526,688 +0.27(+0.87%)
Apr 15, 2009 30.41 31.02 30.39 31.02 512,533 +0.40(+1.31%)
Apr 14, 2009 30.64 31.00 30.45 30.62 706,884 -0.22(-0.71%)
Apr 13, 2009 30.46 31.04 30.26 30.84 563,219 +0.25(+0.82%)
Apr 09, 2009 30.57 30.61 30.14 30.59 679,322 +0.96(+3.24%)
Apr 08, 2009 29.61 29.87 29.29 29.63 368,350 +0.25(+0.85%)
Apr 07, 2009 29.50 29.64 29.22 29.38 852,266 -0.57(-1.90%)
Apr 06, 2009 30.43 30.43 29.50 29.95 600,996 -0.54(-1.77%)
Apr 03, 2009 30.26 30.49 29.92 30.49 589,064 +0.16(+0.53%)
Apr 02, 2009 29.88 30.73 29.87 30.33 764,758 +1.42(+4.91%)
Apr 01, 2009 27.95 29.00 27.85 28.91 449,041 +0.79(+2.81%)
Mar 31, 2009 27.92 28.46 27.80 28.12 543,397 +0.65(+2.37%)
Mar 30, 2009 27.72 27.75 27.08 27.47 692,610 -2.04(-6.91%)
Mar 26, 2009 29.29 29.68 29.10 29.51 945,343 +0.45(+1.55%)
Mar 25, 2009 28.82 29.46 28.41 29.06 705,983 +0.48(+1.68%)
Mar 24, 2009 28.81 29.18 28.56 28.58 806,836 -0.99(-3.35%)
Mar 23, 2009 28.95 29.57 28.90 29.57 715,614 +2.25(+8.24%)
Mar 20, 2009 27.93 27.93 27.20 27.32 627,288 -0.52(-1.87%)
Mar 19, 2009 28.64 28.64 27.80 27.84 618,147 -0.07(-0.25%)
Mar 18, 2009 26.92 28.00 26.50 27.91 922,825 +0.78(+2.88%)
Mar 17, 2009 26.44 27.13 26.21 27.13 596,629 +0.58(+2.18%)
Mar 16, 2009 26.60 27.06 26.42 26.55 940,657 +0.39(+1.49%)
Mar 13, 2009 26.15 26.33 25.79 26.16 0 +0.21(+0.81%)
Mar 12, 2009 25.12 26.12 24.90 25.95 761,897 +0.48(+1.88%)
Mar 11, 2009 25.97 25.97 25.04 25.47 977,581 +0.27(+1.07%)
Mar 10, 2009 24.35 25.28 24.31 25.20 674,511 +1.59(+6.73%)
Mar 09, 2009 23.34 23.98 23.32 23.61 897,248 -0.39(-1.62%)
Mar 06, 2009 24.34 24.71 23.55 24.00 0 +0.06(+0.25%)
Mar 05, 2009 24.49 25.49 23.90 23.94 692,356 -1.13(-4.51%)
Mar 04, 2009 24.59 25.45 24.59 25.07 798,337 +1.07(+4.46%)
Mar 02, 2009 24.78 24.91 23.92 24.00 1,691,805 -1.53(-5.99%)
Feb 27, 2009 25.47 26.07 25.29 25.53 0 -0.72(-2.74%)
Feb 26, 2009 26.19 26.44 25.72 26.25 3,105,294 +0.46(+1.78%)
Feb 25, 2009 25.93 26.25 25.38 25.79 2,089,491 -0.42(-1.60%)
Feb 24, 2009 25.57 26.43 25.27 26.21 1,561,821 +0.90(+3.56%)
Feb 23, 2009 26.37 26.41 25.18 25.31 1,535,978 -0.90(-3.43%)
Feb 20, 2009 25.86 26.47 25.62 26.21 2,017,368 -0.23(-0.87%)
Feb 19, 2009 27.09 27.27 26.40 26.44 939,363 -0.11(-0.41%)
Feb 18, 2009 26.84 26.85 26.25 26.55 1,546,547 +0.01(+0.04%)
Feb 17, 2009 27.25 28.30 26.54 26.54 2,114,495 -1.68(-5.95%)
Feb 13, 2009 28.49 28.66 28.21 28.22 513,488 -0.34(-1.19%)
Feb 12, 2009 27.98 28.56 27.65 28.56 1,269,141 +0.08(+0.27%)
Feb 11, 2009 28.62 28.84 28.10 28.48 1,154,804 +0.24(+0.86%)
Feb 10, 2009 29.49 29.64 28.02 28.24 1,325,495 -1.47(-4.95%)
Feb 09, 2009 29.87 30.01 29.60 29.71 631,479 -0.12(-0.40%)
Feb 06, 2009 29.01 29.98 29.01 29.83 697,684 +0.35(+1.19%)
Feb 05, 2009 28.53 29.48 28.16 29.48 538,590 +0.95(+3.33%)
Feb 04, 2009 28.60 29.15 28.36 28.53 941,410 -0.05(-0.17%)
Feb 03, 2009 28.06 28.71 27.83 28.58 331,220 +0.83(+2.99%)
Feb 02, 2009 27.59 28.00 27.35 27.75 1,758,167 -0.37(-1.32%)
Jan 30, 2009 28.56 28.73 27.90 28.12 0 -0.22(-0.78%)
Jan 29, 2009 28.95 28.97 28.22 28.34 668,936 -1.38(-4.64%)
Jan 28, 2009 30.47 30.47 29.37 29.72 865,423 +1.04(+3.63%)
Jan 27, 2009 28.71 28.85 28.28 28.68 1,124,074 +0.51(+1.81%)
Jan 26, 2009 28.18 28.79 27.88 28.17 2,249,280 +0.42(+1.51%)
Jan 23, 2009 26.63 27.99 26.63 27.75 577,707 -0.05(-0.18%)
Jan 22, 2009 27.70 28.17 27.21 27.80 577,822 -0.76(-2.65%)
Jan 21, 2009 27.92 28.59 27.37 28.56 595,854 +1.39(+5.11%)
Jan 20, 2009 30.28 30.28 27.12 27.17 1,164,794 -2.19(-7.46%)
Jan 16, 2009 29.87 29.90 28.59 29.36 1,183,791 +0.32(+1.10%)
Jan 15, 2009 28.91 29.46 28.19 29.04 1,799,278 +0.09(+0.31%)
Jan 14, 2009 29.55 29.80 28.77 28.95 1,082,977 -1.37(-4.52%)
Jan 13, 2009 30.01 30.45 29.96 30.32 573,463 -0.28(-0.92%)
Jan 12, 2009 31.21 31.27 30.39 30.60 1,272,179 -0.89(-2.83%)
Jan 09, 2009 32.25 32.45 31.43 31.49 859,314 -1.03(-3.17%)
Jan 08, 2009 32.07 32.52 31.86 32.52 557,526 +0.41(+1.28%)
Jan 07, 2009 32.69 32.69 31.96 32.11 1,314,203 -0.86(-2.62%)
Jan 06, 2009 32.95 33.23 32.52 32.97 1,545,687 +0.42(+1.30%)
Jan 05, 2009 32.65 32.89 32.28 32.55 1,201,960 -0.41(-1.24%)
Jan 02, 2009 32.29 33.05 32.04 32.96 0 +0.64(+1.98%)
Jan 01, 2009 31.80 32.56 31.66 32.32 0 +0.00(+0.00%)
Dec 31, 2008 31.80 32.56 31.66 32.32 1,775,022 +0.42(+1.32%)
Dec 30, 2008 31.31 31.92 31.24 31.90 2,493,385 +0.94(+3.04%)
Dec 29, 2008 31.08 31.35 30.76 30.96 2,139,634 +0.05(+0.16%)
Dec 26, 2008 31.08 31.08 30.68 30.91 1,483,126 +0.10(+0.32%)
Dec 24, 2008 30.77 30.91 30.31 30.81 1,188,005 -0.41(-1.31%)
Dec 23, 2008 31.73 31.82 31.05 31.22 2,754,152 -0.28(-0.89%)
Dec 22, 2008 32.00 32.01 31.06 31.50 3,439,494 -0.17(-0.54%)
Dec 19, 2008 32.05 32.40 31.59 31.67 3,739,447 -0.51(-1.58%)
Dec 18, 2008 33.07 33.08 31.78 32.18 1,657,604 -0.96(-2.90%)
Dec 17, 2008 32.92 33.57 32.67 33.14 2,232,217 -0.27(-0.81%)
Dec 16, 2008 31.62 33.48 31.45 33.41 2,538,304 +1.87(+5.93%)
Dec 15, 2008 31.67 31.81 31.07 31.54 2,238,288 +0.04(+0.13%)
Dec 12, 2008 30.75 31.67 30.58 31.50 2,268,066 +0.24(+0.77%)
Dec 11, 2008 31.38 32.12 30.91 31.26 1,927,366 -0.14(-0.45%)
Dec 10, 2008 31.02 31.60 30.93 31.40 2,259,128 +0.91(+2.98%)
Dec 09, 2008 30.45 31.20 30.21 30.49 2,845,779 -0.31(-1.01%)
Dec 08, 2008 30.25 31.10 30.11 30.80 3,195,816 +1.50(+5.12%)
Dec 05, 2008 28.42 29.38 27.68 29.30 2,081,882 +0.63(+2.19%)
Dec 04, 2008 29.03 29.52 28.25 28.67 2,792,641 -1.08(-3.63%)
Dec 03, 2008 28.98 29.85 28.41 29.75 1,682,225 +0.41(+1.40%)
Dec 02, 2008 29.07 29.56 28.61 29.34 1,727,385 +1.18(+4.19%)
Dec 01, 2008 29.67 29.83 28.01 28.16 1,187,192 -2.40(-7.85%)
Nov 28, 2008 30.35 30.77 30.07 30.56 542,235 -0.06(-0.20%)
Nov 26, 2008 29.43 30.78 29.21 30.62 1,717,173 +0.53(+1.76%)
Nov 25, 2008 30.40 30.52 29.19 30.09 1,551,456 +0.18(+0.60%)
Nov 24, 2008 28.68 30.39 28.39 29.91 1,400,919 +2.11(+7.59%)
Nov 21, 2008 27.40 27.89 26.18 27.80 1,464,436 +2.16(+8.42%)
Nov 20, 2008 27.59 27.83 25.64 25.64 1,113,787 -2.04(-7.37%)
Nov 19, 2008 29.07 29.47 27.62 27.68 1,264,474 -1.83(-6.20%)
Nov 18, 2008 29.38 29.97 28.68 29.51 1,049,224 -0.11(-0.37%)
Nov 17, 2008 29.95 31.00 29.30 29.62 1,571,289 -0.62(-2.05%)
Nov 14, 2008 30.70 31.45 29.95 30.24 1,283,022 -2.01(-6.23%)
Nov 13, 2008 29.85 32.25 28.66 32.25 804,404 +2.82(+9.58%)
Nov 12, 2008 30.67 30.71 29.38 29.43 1,230,332 -1.80(-5.76%)
Nov 11, 2008 31.82 31.86 30.67 31.23 1,037,968 -1.40(-4.29%)
Nov 10, 2008 33.49 33.59 32.02 32.63 827,123 -0.28(-0.85%)
Nov 07, 2008 32.00 32.92 31.76 32.91 1,297,310 +1.99(+6.44%)
Nov 06, 2008 32.89 33.07 30.78 30.92 1,110,464 -2.44(-7.30%)
Nov 05, 2008 34.74 35.17 33.19 33.36 1,050,786 -1.82(-5.18%)
Nov 04, 2008 33.97 35.29 33.97 35.18 863,886 +2.34(+7.13%)
Nov 03, 2008 32.68 33.25 32.51 32.84 2,205,217 +0.06(+0.18%)
Oct 31, 2008 32.02 33.28 31.66 32.78 1,812,175 +0.13(+0.40%)
Oct 30, 2008 33.29 33.29 31.75 32.65 949,815 +1.19(+3.78%)
Oct 29, 2008 30.44 32.49 30.32 31.46 919,996 +0.88(+2.88%)
Oct 28, 2008 28.88 30.76 27.82 30.58 926,064 +3.37(+12.39%)
Oct 27, 2008 27.74 28.65 27.21 27.21 1,140,677 -1.69(-5.85%)
Oct 24, 2008 28.09 29.54 27.83 28.90 1,839,515 -1.78(-5.80%)
Oct 23, 2008 30.14 31.24 29.34 30.68 1,696,799 +0.34(+1.12%)
Oct 22, 2008 31.58 31.65 29.66 30.34 1,606,064 -2.66(-8.06%)
Oct 21, 2008 33.77 34.08 32.80 33.00 1,279,909 -1.56(-4.51%)
Oct 20, 2008 33.85 34.94 33.36 34.56 904,809 +1.64(+4.98%)
Oct 17, 2008 32.11 34.34 31.94 32.92 834,445 -0.56(-1.67%)
Oct 16, 2008 32.85 33.68 30.83 33.48 879,915 +1.48(+4.62%)
Oct 15, 2008 35.06 35.10 32.00 32.00 753,708 -4.17(-11.53%)
Oct 14, 2008 40.23 40.23 35.15 36.17 1,688,383 -0.76(-2.06%)
Oct 13, 2008 35.48 36.93 33.91 36.93 1,794,168 +4.42(+13.60%)
Oct 10, 2008 29.51 43.00 29.50 32.51 1,368,124 -0.39(-1.19%)
Oct 09, 2008 35.93 35.97 32.39 32.90 3,031,138 -2.12(-6.05%)
Oct 08, 2008 34.25 36.00 34.00 35.02 2,360,031 -0.85(-2.37%)
Oct 07, 2008 37.83 38.11 35.52 35.87 2,256,070 -1.05(-2.84%)
Oct 06, 2008 37.83 38.71 35.36 36.92 1,236,536 -2.78(-7.00%)
Oct 03, 2008 40.50 41.96 39.50 39.70 857,897 -0.45(-1.12%)
Oct 02, 2008 41.89 41.89 39.88 40.15 671,472 -2.42(-5.68%)
Oct 01, 2008 42.62 42.62 41.12 42.57 489,477 +0.13(+0.31%)
Sep 30, 2008 40.56 42.44 40.50 42.44 981,033 +1.94(+4.79%)
Sep 29, 2008 43.25 43.70 39.50 40.50 728,332 -4.63(-10.26%)
Sep 26, 2008 44.17 45.13 44.17 45.13 0 -0.41(-0.90%)
Sep 25, 2008 44.96 45.96 44.77 45.54 978,327 +0.76(+1.70%)
Sep 24, 2008 45.50 45.50 44.22 44.78 340,017 -0.14(-0.31%)
Sep 23, 2008 45.50 45.53 44.16 44.92 627,620 -1.92(-4.10%)
Sep 22, 2008 47.13 47.13 45.32 46.84 676,500 -0.29(-0.62%)
Sep 19, 2008 53.25 47.13 45.25 47.13 0 +3.61(+8.29%)
Sep 18, 2008 43.21 45.32 41.30 43.52 507,576 +1.95(+4.68%)
Sep 17, 2008 42.26 42.78 41.01 41.58 715,069 -1.90(-4.38%)
Sep 16, 2008 42.41 43.48 41.95 43.48 823,004 +0.03(+0.07%)
Sep 15, 2008 43.19 44.23 43.19 43.45 728,575 -2.41(-5.26%)
Sep 12, 2008 45.30 45.86 44.57 45.86 421,538 +0.89(+1.98%)
Sep 11, 2008 44.70 44.97 43.50 44.97 525,353 +0.09(+0.20%)
Sep 10, 2008 44.47 45.22 44.47 44.88 469,749 +0.62(+1.40%)
Sep 09, 2008 46.18 46.18 44.26 44.26 315,327 -1.72(-3.74%)
Sep 08, 2008 46.99 46.99 45.39 45.98 545,945 +0.60(+1.32%)
Sep 05, 2008 45.03 45.45 44.47 45.38 0 +0.12(+0.27%)
Sep 04, 2008 47.25 47.25 45.10 45.26 592,027 -1.91(-4.05%)
Sep 03, 2008 47.62 47.62 46.88 47.17 379,730 -0.35(-0.74%)
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.