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

62.74 USD +0.53 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 48.55 48.55 47.43 47.52 392,520 -0.97(-2.00%)
Aug 29, 2008 48.92 48.92 48.29 48.49 324,375 -0.17(-0.35%)
Aug 28, 2008 48.26 48.85 48.26 48.66 178,473 +0.61(+1.27%)
Aug 27, 2008 47.52 48.17 47.52 48.05 246,898 +0.54(+1.14%)
Aug 26, 2008 47.62 47.79 47.29 47.51 330,860 -0.10(-0.21%)
Aug 25, 2008 48.30 48.30 47.26 47.61 272,967 -0.69(-1.43%)
Aug 22, 2008 48.25 48.36 47.73 48.30 392,699 +0.10(+0.21%)
Aug 21, 2008 47.59 48.20 47.55 48.20 179,656 +0.46(+0.95%)
Aug 20, 2008 47.58 47.78 47.40 47.74 466,195 +0.54(+1.15%)
Aug 19, 2008 47.56 47.56 47.09 47.20 377,017 -0.61(-1.28%)
Aug 18, 2008 48.52 48.58 47.65 47.81 335,230 -0.45(-0.93%)
Aug 15, 2008 48.69 48.69 48.08 48.26 0 -0.32(-0.66%)
Aug 14, 2008 48.47 48.94 48.37 48.58 257,766 -0.16(-0.34%)
Aug 13, 2008 48.86 49.02 48.30 48.74 298,242 -0.55(-1.11%)
Aug 12, 2008 49.54 49.79 49.07 49.29 444,470 -0.58(-1.16%)
Aug 11, 2008 50.36 50.36 49.48 49.87 329,214 +0.09(+0.18%)
Aug 08, 2008 49.65 49.90 49.00 49.78 338,487 +0.09(+0.18%)
Aug 07, 2008 51.05 51.05 49.61 49.69 359,974 -1.22(-2.40%)
Aug 06, 2008 50.98 50.98 50.32 50.91 305,203 +0.19(+0.37%)
Aug 05, 2008 50.54 50.73 50.00 50.72 361,507 +1.16(+2.34%)
Aug 04, 2008 50.94 50.94 49.50 49.56 357,999 -0.72(-1.43%)
Aug 01, 2008 51.49 51.49 50.19 50.28 213,760 -0.65(-1.28%)
Jul 31, 2008 51.60 51.60 50.82 50.93 466,892 -0.50(-0.97%)
Jul 30, 2008 51.35 51.57 51.04 51.43 229,769 +0.44(+0.86%)
Jul 29, 2008 51.00 51.00 50.20 50.99 419,047 +0.68(+1.35%)
Jul 28, 2008 51.43 51.43 50.20 50.31 273,791 -0.78(-1.53%)
Jul 25, 2008 51.61 51.61 50.76 51.09 178,982 +0.09(+0.18%)
Jul 24, 2008 52.79 52.79 50.81 51.00 312,872 -1.00(-1.92%)
Jul 23, 2008 52.43 52.43 51.87 52.00 312,715 +0.25(+0.48%)
Jul 22, 2008 50.59 52.00 50.59 51.75 373,576 +0.11(+0.21%)
Jul 21, 2008 51.03 51.85 51.03 51.64 306,769 +0.41(+0.80%)
Jul 18, 2008 52.18 52.18 50.86 51.23 349,300 +0.23(+0.45%)
Jul 17, 2008 51.00 51.48 50.81 51.00 356,891 +0.30(+0.59%)
Jul 16, 2008 49.75 50.70 49.26 50.70 472,383 +1.12(+2.26%)
Jul 15, 2008 49.80 50.17 49.20 49.58 316,754 -0.77(-1.53%)
Jul 14, 2008 49.91 51.50 49.91 50.35 436,154 -0.17(-0.33%)
Jul 11, 2008 50.31 50.80 49.81 50.52 717,286 -0.62(-1.22%)
Jul 10, 2008 50.75 51.26 50.54 51.14 567,883 +0.55(+1.09%)
Jul 09, 2008 52.73 52.73 50.58 50.59 387,313 -0.77(-1.50%)
Jul 08, 2008 50.89 51.36 50.37 51.36 349,743 +0.25(+0.49%)
Jul 07, 2008 51.89 51.89 50.66 51.11 867,042 -0.49(-0.95%)
Jul 04, 2008 51.85 51.85 51.00 51.60 191,664 +0.00(+0.00%)
Jul 03, 2008 51.85 51.85 51.00 51.60 191,664 +0.41(+0.80%)
Jul 02, 2008 52.16 52.47 51.12 51.19 597,380 -0.97(-1.86%)
Jul 01, 2008 52.50 52.50 51.31 52.16 456,480 -0.63(-1.19%)
Jun 30, 2008 53.16 53.16 52.72 52.79 331,525 +0.26(+0.49%)
Jun 27, 2008 53.26 53.26 52.30 52.53 263,153 +0.23(+0.44%)
Jun 26, 2008 53.35 53.35 52.25 52.30 281,051 -1.32(-2.46%)
Jun 25, 2008 53.00 54.03 53.00 53.62 220,753 +0.72(+1.36%)
Jun 24, 2008 53.44 53.44 52.70 52.90 352,450 -0.31(-0.58%)
Jun 23, 2008 53.87 53.87 53.09 53.21 291,065 -0.15(-0.28%)
Jun 20, 2008 54.18 54.18 53.20 53.36 422,232 -1.21(-2.21%)
Jun 19, 2008 54.43 54.78 54.30 54.57 299,109 -0.23(-0.43%)
Jun 18, 2008 55.38 55.38 54.44 54.80 209,103 -0.31(-0.57%)
Jun 17, 2008 56.15 56.66 55.11 55.11 222,908 +0.22(+0.40%)
Jun 16, 2008 55.59 55.59 54.51 54.89 181,205 +0.24(+0.44%)
Jun 13, 2008 54.39 54.69 54.10 54.65 241,049 +0.42(+0.77%)
Jun 12, 2008 54.74 55.00 54.00 54.23 359,687 -0.11(-0.20%)
Jun 11, 2008 55.09 55.09 54.26 54.34 302,263 -0.73(-1.33%)
Jun 10, 2008 55.12 55.49 54.80 55.07 405,297 -0.83(-1.48%)
Jun 09, 2008 56.86 56.86 55.65 55.90 286,420 -0.25(-0.45%)
Jun 06, 2008 57.18 57.19 56.03 56.15 378,826 -1.53(-2.65%)
Jun 05, 2008 56.83 57.68 56.83 57.68 257,961 +1.18(+2.09%)
Jun 04, 2008 57.14 57.14 56.50 56.50 386,401 -0.51(-0.89%)
Jun 03, 2008 57.54 57.56 56.75 57.01 241,627 -0.57(-0.99%)
Jun 02, 2008 58.00 58.00 57.10 57.58 192,771 -0.36(-0.62%)
May 30, 2008 57.74 58.10 57.74 57.94 238,358 +0.26(+0.45%)
May 29, 2008 57.75 57.94 57.38 57.68 276,882 -0.08(-0.14%)
May 28, 2008 57.47 57.81 57.21 57.76 181,889 +0.06(+0.10%)
May 27, 2008 57.76 57.76 57.12 57.70 252,990 +0.01(+0.02%)
May 26, 2008 58.62 58.62 57.57 57.69 0 +0.00(+0.00%)
May 23, 2008 58.62 58.62 57.57 57.69 224,430 -0.73(-1.25%)
May 22, 2008 58.29 58.61 58.23 58.42 233,867 +0.60(+1.04%)
May 21, 2008 58.85 58.85 57.78 57.82 224,955 -0.71(-1.21%)
May 20, 2008 59.05 59.05 58.38 58.53 318,231 -0.58(-0.98%)
May 19, 2008 59.40 59.57 59.00 59.11 492,196 -0.11(-0.19%)
May 16, 2008 59.27 59.27 58.78 59.22 204,243 +0.60(+1.02%)
May 15, 2008 58.01 58.66 57.90 58.62 291,913 +0.98(+1.70%)
May 14, 2008 58.10 58.13 57.45 57.64 159,440 +0.08(+0.14%)
May 13, 2008 58.19 58.19 57.35 57.56 178,588 -0.16(-0.27%)
May 12, 2008 57.54 57.79 57.10 57.72 148,106 +0.66(+1.15%)
May 09, 2008 57.01 57.24 56.84 57.06 107,091 -0.32(-0.56%)
May 08, 2008 57.74 57.74 57.01 57.38 232,761 +0.28(+0.49%)
May 07, 2008 58.10 58.10 57.00 57.10 514,991 -1.06(-1.81%)
May 06, 2008 57.84 58.22 57.38 58.15 233,023 +0.32(+0.56%)
May 05, 2008 57.88 57.88 57.55 57.83 233,960 +0.16(+0.28%)
May 02, 2008 58.00 58.00 57.41 57.67 329,065 +0.17(+0.30%)
May 01, 2008 57.25 57.61 56.70 57.50 289,915 +0.41(+0.72%)
Apr 30, 2008 56.79 57.36 56.60 57.09 238,765 +0.57(+1.01%)
Apr 29, 2008 57.17 57.17 56.46 56.52 197,586 -0.71(-1.24%)
Apr 28, 2008 57.69 57.69 57.12 57.23 361,715 +0.30(+0.53%)
Apr 25, 2008 57.27 57.27 56.61 56.93 238,038 +0.33(+0.58%)
Apr 24, 2008 56.95 56.95 55.90 56.60 440,191 -0.12(-0.22%)
Apr 23, 2008 56.87 56.94 56.25 56.72 166,419 +0.02(+0.04%)
Apr 22, 2008 56.93 56.93 56.20 56.70 164,005 -0.46(-0.80%)
Apr 21, 2008 57.26 57.26 56.53 57.16 163,391 +0.40(+0.70%)
Apr 18, 2008 57.06 57.06 56.39 56.76 191,901 +0.67(+1.19%)
Apr 17, 2008 56.21 56.82 55.83 56.09 172,228 -0.71(-1.25%)
Apr 16, 2008 55.19 56.80 55.19 56.80 242,392 +1.86(+3.39%)
Apr 15, 2008 54.67 55.07 54.58 54.94 113,702 +0.39(+0.71%)
Apr 14, 2008 54.80 54.90 54.36 54.55 121,725 +0.07(+0.13%)
Apr 11, 2008 55.29 55.29 54.40 54.48 181,894 -0.81(-1.47%)
Apr 10, 2008 54.93 55.43 54.75 55.29 133,162 +0.13(+0.24%)
Apr 09, 2008 55.84 55.84 54.94 55.16 281,475 -0.64(-1.15%)
Apr 08, 2008 56.35 56.35 55.33 55.80 233,020 -0.27(-0.48%)
Apr 07, 2008 56.39 56.53 55.89 56.07 374,235 +0.19(+0.34%)
Apr 04, 2008 56.18 56.18 55.36 55.88 570,130 +0.17(+0.31%)
Apr 03, 2008 55.01 55.97 55.01 55.71 757,503 +0.06(+0.11%)
Apr 02, 2008 56.02 56.02 55.04 55.65 271,004 +0.19(+0.34%)
Apr 01, 2008 55.29 55.46 54.28 55.46 381,988 +1.56(+2.89%)
Mar 31, 2008 54.41 54.41 53.33 53.90 221,380 +0.25(+0.47%)
Mar 28, 2008 53.60 54.28 53.34 53.65 208,345 +0.18(+0.34%)
Mar 27, 2008 54.36 54.41 53.47 53.47 183,146 -0.08(-0.15%)
Mar 26, 2008 54.06 54.06 53.23 53.55 346,670 -0.18(-0.34%)
Mar 25, 2008 54.04 54.04 52.96 53.73 500,107 +0.57(+1.07%)
Mar 24, 2008 52.72 53.16 52.10 53.16 377,003 +1.73(+3.36%)
Mar 21, 2008 51.76 51.76 50.06 51.43 261,236 +0.00(+0.00%)
Mar 20, 2008 51.76 51.76 50.06 51.43 261,236 +0.33(+0.65%)
Mar 19, 2008 53.17 53.17 50.88 51.10 290,557 -2.28(-4.27%)
Mar 18, 2008 52.00 53.38 52.00 53.38 400,841 +1.90(+3.69%)
Mar 17, 2008 51.33 51.69 50.50 51.48 521,762 -1.10(-2.09%)
Mar 14, 2008 54.24 54.24 51.82 52.58 311,930 -1.09(-2.03%)
Mar 13, 2008 53.14 53.81 52.38 53.67 221,603 +0.01(+0.02%)
Mar 12, 2008 54.98 54.98 53.35 53.66 283,218 -0.44(-0.81%)
Mar 11, 2008 53.96 54.10 52.65 54.10 330,840 +2.08(+4.00%)
Mar 10, 2008 52.99 52.99 51.62 52.02 197,176 -0.63(-1.20%)
Mar 07, 2008 53.21 53.21 52.08 52.65 332,191 -0.59(-1.11%)
Mar 06, 2008 54.30 54.30 52.96 53.24 187,274 -0.81(-1.50%)
Mar 05, 2008 53.82 54.27 53.40 54.05 210,128 +0.72(+1.35%)
Mar 04, 2008 53.74 53.74 52.56 53.33 259,531 -0.69(-1.28%)
Mar 03, 2008 54.06 54.15 53.45 54.02 364,815 +0.07(+0.13%)
Feb 29, 2008 55.23 55.23 53.82 53.95 326,998 -1.54(-2.78%)
Feb 28, 2008 55.24 55.76 55.22 55.49 220,918 -0.46(-0.82%)
Feb 27, 2008 55.23 56.10 55.00 55.95 247,015 +0.08(+0.14%)
Feb 26, 2008 54.94 55.94 54.51 55.87 224,276 +0.89(+1.62%)
Feb 25, 2008 54.46 54.98 53.85 54.98 186,847 +0.88(+1.63%)
Feb 22, 2008 53.98 54.10 52.96 54.10 194,688 +0.60(+1.12%)
Feb 21, 2008 54.18 54.21 53.29 53.50 147,749 -0.07(-0.13%)
Feb 20, 2008 52.73 53.74 52.50 53.57 283,731 +0.04(+0.07%)
Feb 19, 2008 54.73 54.73 53.34 53.53 277,663 +0.56(+1.06%)
Feb 18, 2008 52.87 53.02 52.47 52.97 0 +0.00(+0.00%)
Feb 15, 2008 52.87 53.02 52.47 52.97 188,865 +0.06(+0.11%)
Feb 14, 2008 53.07 53.57 52.67 52.91 270,731 -0.40(-0.75%)
Feb 13, 2008 53.30 53.31 52.39 53.31 375,426 +0.69(+1.31%)
Feb 12, 2008 52.74 53.15 52.20 52.62 267,842 +0.61(+1.17%)
Feb 11, 2008 52.74 52.74 51.06 52.01 225,239 +0.34(+0.66%)
Feb 08, 2008 51.91 51.91 51.06 51.67 300,236 -0.28(-0.54%)
Feb 07, 2008 51.89 52.19 51.14 51.95 479,006 -0.02(-0.04%)
Feb 06, 2008 52.99 52.99 51.60 51.97 412,549 -0.17(-0.33%)
Feb 05, 2008 52.83 53.30 51.82 52.14 565,227 -2.36(-4.33%)
Feb 04, 2008 55.53 55.53 54.22 54.50 306,077 -0.29(-0.53%)
Feb 01, 2008 54.74 54.80 54.06 54.79 404,947 +0.72(+1.33%)
Jan 31, 2008 52.51 54.25 52.11 54.07 343,727 +0.74(+1.39%)
Jan 30, 2008 53.88 54.44 52.88 53.33 363,401 -0.42(-0.78%)
Jan 29, 2008 54.72 54.72 53.08 53.75 238,812 +0.45(+0.85%)
Jan 28, 2008 52.58 53.36 51.97 53.30 289,641 +1.30(+2.49%)
Jan 25, 2008 54.99 55.04 52.00 52.00 311,418 -0.78(-1.48%)
Jan 24, 2008 53.81 53.81 52.14 52.78 460,818 +0.71(+1.36%)
Jan 23, 2008 50.84 52.07 49.01 52.07 971,983 +0.27(+0.52%)
Jan 22, 2008 49.88 52.90 49.14 51.80 1,036,692 -1.69(-3.16%)
Jan 21, 2008 54.23 54.39 52.81 53.49 0 +0.00(+0.00%)
Jan 18, 2008 54.23 54.39 52.81 53.49 341,322 +0.36(+0.68%)
Jan 17, 2008 54.74 54.80 52.67 53.13 574,265 -1.10(-2.03%)
Jan 16, 2008 55.17 55.17 53.60 54.23 482,630 -1.29(-2.32%)
Jan 15, 2008 57.17 57.17 55.17 55.52 802,895 -1.71(-2.99%)
Jan 14, 2008 57.19 57.35 56.85 57.23 176,643 +0.57(+1.01%)
Jan 11, 2008 57.77 57.77 56.21 56.66 658,486 -1.00(-1.73%)
Jan 10, 2008 57.68 57.80 56.60 57.66 271,675 +0.15(+0.26%)
Jan 09, 2008 57.75 57.75 56.57 57.51 1,024,729 +0.42(+0.74%)
Jan 08, 2008 57.51 58.19 56.81 57.09 208,992 +0.15(+0.26%)
Jan 07, 2008 57.85 57.85 56.81 56.94 218,224 +0.06(+0.11%)
Jan 04, 2008 58.13 58.40 56.88 56.88 677,073 -1.65(-2.82%)
Jan 03, 2008 59.05 59.05 58.31 58.53 454,195 +0.13(+0.22%)
Jan 02, 2008 59.14 59.23 58.19 58.40 702,940 -0.21(-0.36%)
Jan 01, 2008 59.42 59.42 58.50 58.61 399,244 +0.00(+0.00%)
Dec 31, 2007 59.42 59.42 58.50 58.61 399,244 -0.51(-0.86%)
Dec 28, 2007 58.45 59.20 58.45 59.12 287,252 +0.56(+0.96%)
Dec 27, 2007 59.34 59.34 58.28 58.56 299,613 -0.49(-0.83%)
Dec 26, 2007 58.92 59.38 58.61 59.05 285,983 +0.13(+0.22%)
Dec 24, 2007 59.51 59.51 58.62 58.92 202,351 +0.12(+0.20%)
Dec 21, 2007 59.27 59.27 58.42 58.80 275,713 +0.97(+1.68%)
Dec 20, 2007 58.50 58.50 57.42 57.83 246,796 +0.23(+0.40%)
Dec 19, 2007 57.31 57.91 57.17 57.60 249,550 -0.16(-0.28%)
Dec 18, 2007 57.51 58.80 56.85 57.76 289,451 +0.27(+0.47%)
Dec 17, 2007 58.93 58.93 57.00 57.49 652,933 -1.21(-2.06%)
Dec 14, 2007 60.11 60.11 58.43 58.70 319,560 -1.43(-2.38%)
Dec 13, 2007 61.20 61.20 59.35 60.13 408,625 -0.93(-1.52%)
Dec 12, 2007 62.14 62.14 60.50 61.06 309,274 +0.89(+1.48%)
Dec 11, 2007 62.00 62.00 59.76 60.17 325,175 -1.61(-2.61%)
Dec 10, 2007 63.13 61.90 61.38 61.78 297,193 +0.58(+0.95%)
Dec 07, 2007 62.00 62.00 61.14 61.20 186,696 -0.45(-0.73%)
Dec 06, 2007 60.85 61.66 60.59 61.65 214,400 +0.75(+1.23%)
Dec 05, 2007 60.00 61.07 60.00 60.90 194,591 +1.14(+1.91%)
Dec 04, 2007 60.26 60.26 59.63 59.76 173,655 -0.38(-0.63%)
Dec 03, 2007 60.00 60.37 60.00 60.14 123,080 -0.20(-0.33%)
Nov 30, 2007 61.55 61.55 60.03 60.34 338,425 +0.03(+0.05%)
Nov 29, 2007 59.58 60.46 59.58 60.31 278,250 +0.01(+0.02%)
Nov 28, 2007 59.38 60.60 58.86 60.30 248,901 +1.42(+2.41%)
Nov 27, 2007 57.68 58.88 57.68 58.88 164,750 +1.17(+2.03%)
Nov 26, 2007 60.70 60.70 57.62 57.71 317,760 -1.22(-2.07%)
Nov 23, 2007 57.85 58.93 57.85 58.93 133,150 +1.44(+2.50%)
Nov 21, 2007 58.83 58.83 57.10 57.49 248,101 -1.36(-2.31%)
Nov 20, 2007 59.12 59.27 58.18 58.85 261,402 +0.89(+1.54%)
Nov 19, 2007 59.68 59.68 57.60 57.96 285,141 -1.59(-2.67%)
Nov 16, 2007 58.96 59.66 58.76 59.55 226,028 +0.61(+1.03%)
Nov 15, 2007 59.77 59.99 58.85 58.94 371,646 -1.33(-2.21%)
Nov 14, 2007 61.28 61.31 60.16 60.27 448,800 -0.24(-0.40%)
Nov 13, 2007 58.73 60.51 58.73 60.51 181,992 +2.18(+3.74%)
Nov 12, 2007 60.00 60.00 58.33 58.33 218,436 -1.72(-2.86%)
Nov 09, 2007 60.83 60.83 59.66 60.05 507,615 -1.27(-2.07%)
Nov 08, 2007 62.00 62.00 60.10 61.32 269,600 +0.24(+0.39%)
Nov 07, 2007 62.06 62.15 60.71 61.08 460,987 -1.47(-2.35%)
Nov 06, 2007 62.00 62.55 61.61 62.55 189,700 +1.35(+2.21%)
Nov 05, 2007 61.15 61.38 60.00 61.20 340,929 -0.98(-1.58%)
Nov 02, 2007 62.25 62.25 61.50 62.18 205,600 +0.18(+0.29%)
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.