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

58.68 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 32.09 32.09 31.60 31.67 750,809 -0.31(-0.97%)
Jul 30, 2008 31.93 32.07 31.74 31.98 369,491 +0.27(+0.86%)
Jul 29, 2008 31.71 31.71 31.22 31.71 673,869 +0.42(+1.35%)
Jul 28, 2008 31.98 31.98 31.22 31.29 440,283 -0.48(-1.53%)
Jul 25, 2008 32.09 32.09 31.57 31.77 287,821 +0.06(+0.18%)
Jul 24, 2008 32.83 32.83 31.60 31.71 503,129 -0.62(-1.92%)
Jul 23, 2008 32.60 32.60 32.26 32.34 502,877 +0.16(+0.48%)
Jul 22, 2008 31.46 32.34 31.46 32.18 600,747 +0.07(+0.21%)
Jul 21, 2008 31.73 32.24 31.73 32.11 493,315 +0.25(+0.80%)
Jul 18, 2008 32.45 32.45 31.63 31.86 561,709 +0.14(+0.45%)
Jul 17, 2008 31.71 32.01 31.60 31.71 573,916 +0.19(+0.59%)
Jul 16, 2008 30.94 31.53 30.63 31.53 759,639 +0.70(+2.26%)
Jul 15, 2008 30.97 31.20 30.60 30.83 509,372 -0.48(-1.53%)
Jul 14, 2008 31.04 32.03 31.04 31.31 701,379 -0.10(-0.33%)
Jul 11, 2008 31.29 31.59 30.97 31.41 1,153,468 -0.39(-1.22%)
Jul 10, 2008 31.56 31.88 31.43 31.80 913,213 +0.34(+1.09%)
Jul 09, 2008 32.79 32.79 31.45 31.46 622,838 -0.48(-1.50%)
Jul 08, 2008 31.65 31.94 31.33 31.94 562,422 +0.16(+0.49%)
Jul 07, 2008 32.27 32.27 31.50 31.78 1,394,291 -0.30(-0.95%)
Jul 04, 2008 32.24 32.24 31.71 32.09 308,215 +0.00(+0.00%)
Jul 03, 2008 32.24 32.24 31.71 32.09 308,215 +0.25(+0.80%)
Jul 02, 2008 32.44 32.63 31.79 31.83 960,647 -0.60(-1.86%)
Jul 01, 2008 32.65 32.65 31.91 32.44 734,065 -0.39(-1.19%)
Jun 30, 2008 33.06 33.06 32.78 32.83 533,125 +0.16(+0.49%)
Jun 27, 2008 33.12 33.12 32.52 32.67 423,176 +0.14(+0.44%)
Jun 26, 2008 33.18 33.18 32.49 32.52 451,958 -0.82(-2.46%)
Jun 25, 2008 32.96 33.60 32.96 33.34 354,993 +0.45(+1.36%)
Jun 24, 2008 33.23 33.23 32.77 32.90 566,775 -0.19(-0.58%)
Jun 23, 2008 33.50 33.50 33.01 33.09 468,061 -0.09(-0.28%)
Jun 20, 2008 33.69 33.69 33.08 33.18 678,991 -0.75(-2.21%)
Jun 19, 2008 33.85 34.06 33.77 33.93 480,997 -0.15(-0.43%)
Jun 18, 2008 34.44 34.44 33.85 34.08 336,258 -0.19(-0.57%)
Jun 17, 2008 34.92 35.23 34.27 34.27 358,458 +0.14(+0.40%)
Jun 16, 2008 34.57 34.57 33.90 34.13 291,395 +0.15(+0.44%)
Jun 13, 2008 33.82 34.01 33.64 33.98 387,631 +0.26(+0.77%)
Jun 12, 2008 34.04 34.20 33.58 33.72 578,413 -0.07(-0.20%)
Jun 11, 2008 34.26 34.26 33.74 33.79 486,069 -0.45(-1.33%)
Jun 10, 2008 34.28 34.51 34.08 34.25 651,758 -0.52(-1.48%)
Jun 09, 2008 35.36 35.36 34.60 34.76 460,592 -0.16(-0.45%)
Jun 06, 2008 35.56 35.56 34.84 34.92 609,190 -0.95(-2.65%)
Jun 05, 2008 35.34 35.87 35.34 35.87 414,827 +0.73(+2.09%)
Jun 04, 2008 35.53 35.53 35.13 35.13 621,371 -0.32(-0.89%)
Jun 03, 2008 35.78 35.79 35.29 35.45 388,560 -0.35(-0.99%)
Jun 02, 2008 36.07 36.07 35.51 35.81 309,995 -0.22(-0.62%)
May 30, 2008 35.91 36.13 35.91 36.03 383,303 +0.16(+0.45%)
May 29, 2008 35.91 36.03 35.68 35.87 445,254 -0.05(-0.14%)
May 28, 2008 35.74 35.95 35.57 35.92 292,495 +0.04(+0.10%)
May 27, 2008 35.92 35.92 35.52 35.88 406,833 +0.01(+0.02%)
May 26, 2008 36.45 36.45 35.80 35.87 0 +0.00(+0.00%)
May 23, 2008 36.45 36.45 35.80 35.87 360,906 -0.46(-1.25%)
May 22, 2008 36.25 36.45 36.21 36.33 376,081 +0.37(+1.04%)
May 21, 2008 36.60 36.60 35.93 35.96 361,750 -0.44(-1.21%)
May 20, 2008 36.72 36.72 36.30 36.40 511,747 -0.36(-0.98%)
May 19, 2008 36.94 37.04 36.69 36.76 791,500 -0.07(-0.19%)
May 16, 2008 36.86 36.86 36.55 36.83 328,443 +0.37(+1.02%)
May 15, 2008 36.07 36.48 36.01 36.45 469,425 +0.61(+1.70%)
May 14, 2008 36.13 36.15 35.73 35.84 256,395 +0.05(+0.14%)
May 13, 2008 36.19 36.19 35.66 35.79 287,187 -0.10(-0.27%)
May 12, 2008 35.78 35.94 35.51 35.89 238,169 +0.41(+1.15%)
May 09, 2008 35.45 35.59 35.35 35.48 172,213 -0.20(-0.56%)
May 08, 2008 35.91 35.91 35.45 35.68 374,303 +0.18(+0.49%)
May 07, 2008 36.13 36.13 35.45 35.51 828,157 -0.66(-1.81%)
May 06, 2008 35.97 36.20 35.68 36.16 374,724 +0.20(+0.56%)
May 05, 2008 35.99 35.99 35.79 35.96 376,231 +0.10(+0.28%)
May 02, 2008 36.07 36.07 35.70 35.86 529,169 +0.11(+0.30%)
May 01, 2008 35.60 35.82 35.26 35.76 466,212 +0.26(+0.72%)
Apr 30, 2008 35.31 35.67 35.20 35.50 383,958 +0.35(+1.01%)
Apr 29, 2008 35.55 35.55 35.11 35.15 317,738 -0.44(-1.24%)
Apr 28, 2008 35.87 35.87 35.52 35.59 581,674 +0.19(+0.53%)
Apr 25, 2008 35.61 35.61 35.20 35.40 382,789 +0.21(+0.58%)
Apr 24, 2008 35.41 35.41 34.76 35.20 707,871 -0.08(-0.22%)
Apr 23, 2008 35.36 35.41 34.98 35.27 267,618 +0.01(+0.04%)
Apr 22, 2008 35.40 35.40 34.95 35.26 263,736 -0.29(-0.80%)
Apr 21, 2008 35.61 35.61 35.15 35.55 262,749 +0.25(+0.70%)
Apr 18, 2008 35.48 35.48 35.07 35.30 308,596 +0.42(+1.19%)
Apr 17, 2008 34.95 35.33 34.72 34.88 276,960 -0.44(-1.25%)
Apr 16, 2008 34.32 35.32 34.32 35.32 389,790 +1.16(+3.39%)
Apr 15, 2008 34.00 34.25 33.94 34.16 182,844 +0.24(+0.71%)
Apr 14, 2008 34.08 34.14 33.80 33.92 195,746 +0.04(+0.13%)
Apr 11, 2008 34.38 34.38 33.83 33.88 292,503 -0.50(-1.47%)
Apr 10, 2008 34.16 34.47 34.05 34.38 214,137 +0.08(+0.24%)
Apr 09, 2008 34.72 34.72 34.16 34.30 452,640 -0.40(-1.15%)
Apr 08, 2008 35.04 35.04 34.41 34.70 374,719 -0.17(-0.48%)
Apr 07, 2008 35.07 35.15 34.76 34.87 601,807 +0.12(+0.34%)
Apr 04, 2008 34.94 34.94 34.43 34.75 916,826 +0.11(+0.31%)
Apr 03, 2008 34.21 34.80 34.21 34.64 1,218,141 +0.04(+0.11%)
Apr 02, 2008 34.84 34.84 34.23 34.61 435,801 +0.12(+0.34%)
Apr 01, 2008 34.38 34.49 33.75 34.49 614,275 +0.97(+2.89%)
Mar 31, 2008 33.83 33.83 33.16 33.52 356,001 +0.16(+0.47%)
Mar 28, 2008 33.33 33.75 33.17 33.36 335,039 +0.11(+0.34%)
Mar 27, 2008 33.80 33.83 33.25 33.25 294,517 -0.05(-0.15%)
Mar 26, 2008 33.62 33.62 33.10 33.30 557,480 -0.11(-0.34%)
Mar 25, 2008 33.60 33.60 32.93 33.41 804,222 +0.35(+1.07%)
Mar 24, 2008 32.78 33.06 32.40 33.06 606,258 +1.08(+3.36%)
Mar 21, 2008 32.19 32.19 31.13 31.98 420,093 +0.00(+0.00%)
Mar 20, 2008 32.19 32.19 31.13 31.98 420,093 +0.21(+0.65%)
Mar 19, 2008 33.06 33.06 31.64 31.78 467,245 -1.42(-4.27%)
Mar 18, 2008 32.34 33.19 32.34 33.19 644,592 +1.18(+3.69%)
Mar 17, 2008 31.92 32.14 31.40 32.01 839,046 -0.68(-2.09%)
Mar 14, 2008 33.73 33.73 32.22 32.70 501,614 -0.68(-2.03%)
Mar 13, 2008 33.05 33.46 32.57 33.37 356,360 +0.01(+0.02%)
Mar 12, 2008 34.19 34.19 33.18 33.37 455,443 -0.27(-0.81%)
Mar 11, 2008 33.56 33.64 32.74 33.64 532,024 +1.29(+4.00%)
Mar 10, 2008 32.95 32.95 32.10 32.35 317,078 -0.39(-1.20%)
Mar 07, 2008 33.09 33.09 32.39 32.74 534,196 -0.37(-1.11%)
Mar 06, 2008 33.77 33.77 32.93 33.11 301,155 -0.50(-1.50%)
Mar 05, 2008 33.47 33.75 33.21 33.61 337,907 +0.45(+1.35%)
Mar 04, 2008 33.42 33.42 32.68 33.16 417,352 -0.43(-1.28%)
Mar 03, 2008 33.62 33.67 33.24 33.59 586,659 +0.04(+0.13%)
Feb 29, 2008 34.34 34.34 33.47 33.55 525,845 -0.96(-2.78%)
Feb 28, 2008 34.35 34.67 34.34 34.51 355,258 -0.29(-0.82%)
Feb 27, 2008 34.34 34.89 34.20 34.79 397,225 +0.05(+0.14%)
Feb 26, 2008 34.16 34.79 33.90 34.74 360,658 +0.55(+1.62%)
Feb 25, 2008 33.87 34.19 33.49 34.19 300,468 +0.55(+1.63%)
Feb 22, 2008 33.57 33.64 32.93 33.64 313,077 +0.37(+1.12%)
Feb 21, 2008 33.69 33.71 33.14 33.27 237,595 -0.04(-0.13%)
Feb 20, 2008 32.79 33.42 32.65 33.31 456,268 +0.02(+0.07%)
Feb 19, 2008 34.03 34.03 33.17 33.29 446,510 +0.35(+1.06%)
Feb 18, 2008 32.88 32.97 32.63 32.94 0 +0.00(+0.00%)
Feb 15, 2008 32.88 32.97 32.63 32.94 303,714 +0.04(+0.11%)
Feb 14, 2008 33.00 33.31 32.75 32.90 435,362 -0.25(-0.75%)
Feb 13, 2008 33.14 33.15 32.58 33.15 603,722 +0.43(+1.31%)
Feb 12, 2008 32.80 33.05 32.46 32.72 430,716 +0.38(+1.17%)
Feb 11, 2008 32.80 32.80 31.75 32.34 362,207 +0.21(+0.66%)
Feb 08, 2008 32.28 32.28 31.75 32.13 482,809 -0.17(-0.54%)
Feb 07, 2008 32.27 32.45 31.80 32.31 770,290 -0.01(-0.04%)
Feb 06, 2008 32.95 32.95 32.09 32.32 663,420 -0.11(-0.33%)
Feb 05, 2008 32.85 33.14 32.22 32.42 908,942 -1.47(-4.33%)
Feb 04, 2008 34.53 34.53 33.72 33.89 492,202 -0.18(-0.53%)
Feb 01, 2008 34.04 34.08 33.62 34.07 651,195 +0.45(+1.33%)
Jan 31, 2008 32.65 33.74 32.40 33.62 552,747 +0.46(+1.39%)
Jan 30, 2008 33.51 33.85 32.88 33.16 584,385 -0.26(-0.78%)
Jan 29, 2008 34.03 34.03 33.01 33.42 384,033 +0.28(+0.85%)
Jan 28, 2008 32.70 33.18 32.32 33.14 465,771 +0.81(+2.49%)
Jan 25, 2008 34.20 34.23 32.34 32.34 500,791 -0.48(-1.48%)
Jan 24, 2008 33.46 33.46 32.42 32.82 741,041 +0.44(+1.36%)
Jan 23, 2008 31.61 32.38 30.48 32.38 1,563,046 +0.17(+0.52%)
Jan 22, 2008 31.02 32.90 30.56 32.21 1,667,105 -1.05(-3.16%)
Jan 21, 2008 33.72 33.82 32.84 33.26 0 +0.00(+0.00%)
Jan 18, 2008 33.72 33.82 32.84 33.26 548,880 +0.22(+0.68%)
Jan 17, 2008 34.04 34.08 32.75 33.04 923,476 -0.68(-2.03%)
Jan 16, 2008 34.31 34.31 33.33 33.72 776,117 -0.80(-2.32%)
Jan 15, 2008 35.55 35.55 34.31 34.53 1,291,136 -1.06(-2.99%)
Jan 14, 2008 35.56 35.66 35.35 35.59 284,059 +0.35(+1.01%)
Jan 11, 2008 35.92 35.92 34.95 35.23 1,058,912 -0.62(-1.73%)
Jan 10, 2008 35.87 35.94 35.20 35.86 436,880 +0.09(+0.26%)
Jan 09, 2008 35.91 35.91 35.18 35.76 1,647,867 +0.26(+0.74%)
Jan 08, 2008 35.76 36.19 35.33 35.50 336,080 +0.09(+0.26%)
Jan 07, 2008 35.97 35.97 35.33 35.41 350,926 +0.04(+0.11%)
Jan 04, 2008 36.15 36.32 35.37 35.37 1,088,801 -1.03(-2.82%)
Jan 03, 2008 36.72 36.72 36.26 36.40 730,391 +0.08(+0.22%)
Jan 02, 2008 36.78 36.83 36.19 36.32 1,130,398 -0.13(-0.36%)
Jan 01, 2008 36.95 36.95 36.38 36.45 642,024 +0.00(+0.00%)
Dec 31, 2007 36.95 36.95 36.38 36.45 642,024 -0.32(-0.86%)
Dec 28, 2007 36.35 36.81 36.35 36.76 461,930 +0.35(+0.96%)
Dec 27, 2007 36.90 36.90 36.24 36.42 481,807 -0.30(-0.83%)
Dec 26, 2007 36.64 36.93 36.45 36.72 459,889 +0.08(+0.22%)
Dec 24, 2007 37.01 37.01 36.45 36.64 325,400 +0.07(+0.20%)
Dec 21, 2007 36.86 36.86 36.33 36.56 443,374 +0.60(+1.68%)
Dec 20, 2007 36.38 36.38 35.71 35.96 396,872 +0.14(+0.40%)
Dec 19, 2007 35.64 36.01 35.55 35.82 401,301 -0.10(-0.28%)
Dec 18, 2007 35.76 36.56 35.35 35.92 465,466 +0.17(+0.47%)
Dec 17, 2007 36.65 36.65 35.45 35.75 1,049,982 -0.75(-2.06%)
Dec 14, 2007 37.38 37.38 36.33 36.50 513,884 -0.89(-2.38%)
Dec 13, 2007 38.06 38.06 36.91 37.39 657,110 -0.58(-1.52%)
Dec 12, 2007 38.64 38.64 37.62 37.97 497,343 +0.55(+1.48%)
Dec 11, 2007 38.55 38.55 37.16 37.42 522,914 -1.00(-2.61%)
Dec 10, 2007 39.26 38.49 38.17 38.42 477,916 +0.36(+0.95%)
Dec 07, 2007 38.55 38.55 38.02 38.06 300,226 -0.28(-0.73%)
Dec 06, 2007 37.84 38.34 37.68 38.34 344,776 +0.47(+1.23%)
Dec 05, 2007 37.31 37.98 37.31 37.87 312,921 +0.71(+1.91%)
Dec 04, 2007 37.47 37.47 37.08 37.16 279,254 -0.24(-0.63%)
Dec 03, 2007 37.31 37.54 37.31 37.40 197,925 -0.12(-0.33%)
Nov 30, 2007 38.27 38.27 37.33 37.52 544,221 +0.02(+0.05%)
Nov 29, 2007 37.05 37.60 37.05 37.50 447,454 +0.01(+0.02%)
Nov 28, 2007 36.93 37.68 36.60 37.50 400,257 +0.88(+2.41%)
Nov 27, 2007 35.87 36.61 35.87 36.61 264,934 +0.73(+2.03%)
Nov 26, 2007 37.75 37.75 35.83 35.89 510,990 -0.76(-2.07%)
Nov 23, 2007 35.97 36.65 35.97 36.65 214,118 +0.90(+2.50%)
Nov 21, 2007 36.58 36.58 35.51 35.75 398,971 -0.85(-2.31%)
Nov 20, 2007 36.76 36.86 36.18 36.60 420,360 +0.55(+1.54%)
Nov 19, 2007 37.11 37.11 35.82 36.04 458,535 -0.99(-2.67%)
Nov 16, 2007 36.66 37.10 36.54 37.03 363,475 +0.38(+1.04%)
Nov 15, 2007 37.17 37.30 36.60 36.65 597,644 -0.83(-2.21%)
Nov 14, 2007 38.11 38.13 37.41 37.48 721,715 -0.15(-0.40%)
Nov 13, 2007 36.52 37.63 36.52 37.63 292,661 +1.36(+3.74%)
Nov 12, 2007 37.31 37.31 36.27 36.27 351,267 -1.07(-2.86%)
Nov 09, 2007 37.83 37.83 37.10 37.34 816,296 -0.79(-2.07%)
Nov 08, 2007 38.55 38.55 37.37 38.13 433,544 +0.15(+0.39%)
Nov 07, 2007 38.59 38.65 37.75 37.98 741,313 -0.91(-2.35%)
Nov 06, 2007 38.55 38.90 38.31 38.90 305,056 +0.84(+2.21%)
Nov 05, 2007 38.03 38.17 37.31 38.06 548,248 -0.61(-1.58%)
Nov 02, 2007 38.71 38.71 38.24 38.67 330,625 +0.11(+0.29%)
Nov 01, 2007 39.05 39.05 38.32 38.55 591,781 -0.93(-2.35%)
Oct 31, 2007 39.18 39.62 38.98 39.48 365,360 +0.59(+1.52%)
Oct 30, 2007 39.08 39.08 38.87 38.89 316,795 -0.34(-0.86%)
Oct 29, 2007 39.06 39.25 38.95 39.23 266,623 +0.49(+1.27%)
Oct 26, 2007 38.45 38.75 38.37 38.74 399,613 +0.86(+2.28%)
Oct 25, 2007 37.95 38.01 37.57 37.87 174,639 -0.05(-0.13%)
Oct 24, 2007 37.84 37.92 37.10 37.92 193,454 +0.00(+0.00%)
Oct 23, 2007 37.84 37.92 37.53 37.92 222,882 +0.61(+1.63%)
Oct 22, 2007 36.95 37.31 36.69 37.31 473,746 -0.02(-0.07%)
Oct 19, 2007 38.00 38.07 37.19 37.34 575,378 -0.94(-2.45%)
Oct 18, 2007 38.06 38.29 37.94 38.27 174,639 +0.21(+0.54%)
Oct 17, 2007 38.08 38.18 37.70 38.07 196,992 +0.41(+1.10%)
Oct 16, 2007 37.93 37.95 37.53 37.65 263,406 -0.58(-1.51%)
Oct 15, 2007 38.62 38.64 38.05 38.23 326,283 -0.24(-0.63%)
Oct 12, 2007 38.34 38.57 38.31 38.47 179,142 +0.37(+0.98%)
Oct 11, 2007 38.65 38.84 38.10 38.10 338,022 -0.02(-0.05%)
Oct 10, 2007 38.23 38.32 38.02 38.12 399,773 -0.19(-0.50%)
Oct 09, 2007 37.98 38.31 37.87 38.31 349,279 +0.49(+1.30%)
Oct 08, 2007 37.99 37.99 37.63 37.82 273,055 -0.37(-0.96%)
Oct 05, 2007 37.90 38.24 37.90 38.19 336,093 +0.64(+1.71%)
Oct 04, 2007 37.53 37.63 37.31 37.55 358,284 +0.08(+0.22%)
Oct 03, 2007 37.67 37.67 37.36 37.47 304,252 -0.28(-0.74%)
Oct 02, 2007 37.83 37.83 37.52 37.75 288,654 -0.01(-0.03%)
Oct 01, 2007 37.29 37.81 37.25 37.76 211,626 +0.64(+1.73%)
Sep 28, 2007 37.23 37.26 36.99 37.12 392,537 +0.02(+0.07%)
Sep 27, 2007 37.06 37.12 36.95 37.09 257,456 +0.65(+1.77%)
Sep 26, 2007 36.66 36.74 36.45 36.45 432,418 +0.02(+0.07%)
Sep 25, 2007 36.28 36.48 36.20 36.42 272,090 +0.03(+0.09%)
Sep 24, 2007 36.53 36.64 36.30 36.39 737,957 +0.10(+0.27%)
Sep 21, 2007 36.24 36.38 36.17 36.29 226,420 +0.23(+0.64%)
Sep 20, 2007 36.19 36.19 35.85 36.06 180,911 +0.04(+0.10%)
Sep 19, 2007 36.20 36.32 35.92 36.02 459,595 +0.11(+0.31%)
Sep 18, 2007 34.87 35.91 34.74 35.91 679,261 +1.34(+3.89%)
Sep 17, 2007 34.78 34.81 34.38 34.57 257,778 -0.38(-1.09%)
Sep 14, 2007 34.89 35.04 34.79 34.95 235,265 -0.16(-0.46%)
Sep 13, 2007 35.13 35.28 35.05 35.11 128,808 +0.22(+0.64%)
Sep 12, 2007 34.79 35.00 34.63 34.89 203,907 +0.02(+0.07%)
Sep 11, 2007 34.67 34.86 34.55 34.86 236,069 +0.55(+1.59%)
Sep 10, 2007 34.52 34.52 33.91 34.31 123,180 +0.00(+0.00%)
Sep 07, 2007 34.46 34.52 34.16 34.31 283,186 -0.55(-1.59%)
Sep 06, 2007 34.79 34.95 34.59 34.87 109,511 +0.28(+0.81%)
Sep 05, 2007 34.76 34.76 34.46 34.59 574,413 -0.63(-1.78%)
Sep 04, 2007 34.85 35.33 34.70 35.22 241,536 +0.25(+0.71%)
Aug 31, 2007 35.00 35.12 34.73 34.97 164,830 +0.81(+2.37%)
Aug 30, 2007 33.85 34.51 33.85 34.16 162,418 -0.24(-0.71%)
Aug 29, 2007 33.90 34.41 33.85 34.40 181,715 +0.97(+2.90%)
Aug 28, 2007 34.18 34.18 33.43 33.43 331,268 -0.92(-2.68%)
Aug 27, 2007 34.48 34.51 34.20 34.35 135,402 -0.20(-0.58%)
Aug 24, 2007 34.08 34.55 33.96 34.55 183,323 +0.58(+1.72%)
Aug 23, 2007 34.18 34.25 33.74 33.97 438,689 +0.12(+0.37%)
Aug 22, 2007 33.51 33.84 33.51 33.84 203,103 +0.95(+2.87%)
Aug 21, 2007 32.91 33.03 32.73 32.90 234,943 -0.19(-0.58%)
Aug 20, 2007 33.14 33.16 32.58 33.09 232,209 +0.08(+0.24%)
Aug 17, 2007 33.58 40.12 31.72 33.01 422,930 +0.82(+2.55%)
Aug 16, 2007 32.15 32.34 31.34 32.19 681,995 -0.47(-1.43%)
Aug 15, 2007 32.97 33.36 32.65 32.65 577,147 -0.83(-2.49%)
Aug 14, 2007 34.25 34.25 33.46 33.49 277,719 -0.40(-1.19%)
Aug 13, 2007 34.48 34.59 33.89 33.89 217,576 -0.06(-0.18%)
Aug 10, 2007 33.74 34.16 33.58 33.95 311,006 -0.28(-0.82%)
Aug 09, 2007 34.70 34.71 34.14 34.23 377,099 -1.24(-3.49%)
Aug 08, 2007 35.26 35.69 35.20 35.47 314,866 +0.59(+1.69%)
Aug 07, 2007 34.56 35.06 34.44 34.88 389,321 +0.04(+0.13%)
Aug 06, 2007 34.33 34.84 34.20 34.84 300,714 +0.53(+1.54%)
Aug 03, 2007 34.53 35.05 34.26 34.31 152,769 -0.74(-2.11%)
Aug 02, 2007 35.13 35.13 34.79 35.05 185,574 -0.01(-0.02%)
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.