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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 26.22 26.22 25.97 26.17 1,874,742 -0.26(-0.99%)
Aug 28, 2009 26.74 26.74 26.34 26.43 887,064 +0.03(+0.10%)
Aug 27, 2009 26.21 26.53 25.95 26.41 738,158 +0.14(+0.55%)
Aug 26, 2009 26.22 26.31 26.04 26.26 987,234 -0.16(-0.59%)
Aug 25, 2009 26.52 26.65 26.31 26.42 1,263,244 +0.20(+0.78%)
Aug 24, 2009 26.38 26.47 26.15 26.22 1,035,922 +0.05(+0.20%)
Aug 21, 2009 26.02 26.34 26.00 26.16 1,108,409 +0.44(+1.69%)
Aug 20, 2009 25.47 25.80 25.43 25.73 669,973 +0.30(+1.18%)
Aug 19, 2009 24.91 25.55 24.91 25.43 615,911 +0.17(+0.66%)
Aug 18, 2009 24.99 25.33 24.96 25.26 599,871 +0.45(+1.82%)
Aug 17, 2009 24.92 24.94 24.69 24.81 1,054,235 -0.97(-3.76%)
Aug 14, 2009 26.02 26.02 25.52 25.78 854,194 -0.15(-0.57%)
Aug 13, 2009 25.93 25.99 25.69 25.93 1,026,115 +0.35(+1.38%)
Aug 12, 2009 25.24 25.74 25.24 25.58 800,929 +0.36(+1.42%)
Aug 11, 2009 25.42 25.42 25.13 25.22 830,141 -0.34(-1.33%)
Aug 10, 2009 25.65 25.68 25.38 25.56 1,009,107 -0.28(-1.07%)
Aug 07, 2009 25.84 25.93 25.68 25.83 814,085 +0.13(+0.50%)
Aug 06, 2009 25.97 26.01 25.52 25.70 644,976 -0.22(-0.84%)
Aug 05, 2009 25.97 25.98 25.54 25.92 755,410 -0.05(-0.20%)
Aug 04, 2009 25.86 26.09 25.78 25.97 1,066,671 -0.15(-0.56%)
Aug 03, 2009 26.14 26.19 25.83 26.12 1,328,530 +0.69(+2.72%)
Jul 31, 2009 25.24 25.56 25.09 25.43 1,156,150 +0.32(+1.27%)
Jul 30, 2009 25.02 25.31 24.97 25.11 990,035 +0.51(+2.08%)
Jul 29, 2009 24.71 24.75 24.42 24.60 677,577 -0.29(-1.18%)
Jul 28, 2009 24.79 24.92 24.53 24.89 1,099,266 -0.01(-0.03%)
Jul 27, 2009 24.82 25.02 24.68 24.90 771,027 +0.03(+0.13%)
Jul 24, 2009 24.71 24.88 24.56 24.86 1,186,064 +0.04(+0.15%)
Jul 23, 2009 24.27 24.90 24.23 24.83 1,160,873 +0.51(+2.11%)
Jul 22, 2009 24.09 24.42 24.02 24.31 876,266 +0.09(+0.37%)
Jul 21, 2009 24.46 24.47 23.97 24.22 1,302,675 +0.01(+0.05%)
Jul 20, 2009 24.07 24.21 23.92 24.21 1,058,384 +0.56(+2.35%)
Jul 17, 2009 23.55 23.69 23.44 23.65 3,680,630 +0.01(+0.05%)
Jul 16, 2009 23.42 23.71 23.32 23.64 732,213 +0.21(+0.90%)
Jul 15, 2009 23.08 23.49 23.07 23.43 929,196 +0.83(+3.65%)
Jul 14, 2009 22.57 22.64 22.39 22.60 543,766 +0.17(+0.74%)
Jul 13, 2009 22.07 22.46 22.05 22.44 772,210 +0.31(+1.39%)
Jul 10, 2009 22.03 22.18 21.87 22.13 646,296 -0.18(-0.80%)
Jul 09, 2009 22.35 22.45 22.18 22.31 1,026,170 +0.27(+1.22%)
Jul 08, 2009 22.16 22.28 21.73 22.04 1,343,965 -0.10(-0.46%)
Jul 07, 2009 22.62 22.62 22.09 22.14 875,855 -0.56(-2.48%)
Jul 06, 2009 22.50 22.71 22.33 22.71 770,380 +0.01(+0.06%)
Jul 02, 2009 22.94 23.04 22.64 22.69 889,798 -0.70(-3.01%)
Jul 01, 2009 23.28 23.55 23.28 23.40 2,195,808 +0.41(+1.78%)
Jun 30, 2009 23.30 23.32 22.85 22.99 974,345 -0.24(-1.02%)
Jun 29, 2009 23.21 23.35 23.10 23.23 1,924,698 +0.12(+0.53%)
Jun 26, 2009 23.09 23.19 22.94 23.10 731,612 +0.03(+0.14%)
Jun 25, 2009 22.92 23.08 22.91 23.07 810,945 +0.41(+1.81%)
Jun 24, 2009 22.78 22.98 22.50 22.66 1,312,825 +0.24(+1.06%)
Jun 23, 2009 21.94 22.51 21.94 22.43 827,172 +0.25(+1.13%)
Jun 22, 2009 22.60 22.73 22.08 22.18 1,101,798 -0.95(-4.10%)
Jun 19, 2009 23.02 23.12 22.87 23.12 604,633 +0.40(+1.78%)
Jun 18, 2009 22.71 22.87 22.49 22.72 993,296 +0.04(+0.20%)
Jun 17, 2009 22.73 22.85 22.35 22.68 955,805 -0.10(-0.45%)
Jun 16, 2009 23.18 23.26 22.73 22.78 702,133 -0.24(-1.06%)
Jun 15, 2009 23.36 23.42 22.85 23.02 952,400 -0.79(-3.31%)
Jun 12, 2009 23.83 23.86 23.63 23.81 879,157 -0.24(-1.01%)
Jun 11, 2009 23.83 24.31 23.76 24.05 872,175 +0.40(+1.71%)
Jun 10, 2009 23.89 23.91 23.33 23.65 1,046,759 +0.16(+0.68%)
Jun 09, 2009 23.46 23.63 23.30 23.49 807,963 +0.17(+0.71%)
Jun 08, 2009 23.08 23.44 22.98 23.32 1,122,328 -0.12(-0.52%)
Jun 05, 2009 23.68 23.80 23.31 23.44 1,031,802 -0.20(-0.87%)
Jun 04, 2009 23.39 23.73 23.39 23.65 3,161,728 +0.29(+1.23%)
Jun 03, 2009 23.76 23.78 23.16 23.36 943,910 -0.85(-3.49%)
Jun 02, 2009 24.10 24.21 23.89 24.21 2,633,614 +0.19(+0.80%)
Jun 01, 2009 24.07 24.23 23.90 24.01 2,350,097 +0.54(+2.29%)
May 29, 2009 23.37 23.48 23.16 23.48 1,471,564 +0.49(+2.14%)
May 28, 2009 22.91 23.10 22.60 22.98 1,034,837 +0.29(+1.30%)
May 27, 2009 23.11 23.17 22.63 22.69 973,016 -0.34(-1.47%)
May 26, 2009 22.27 23.10 22.25 23.03 1,019,726 +0.39(+1.73%)
May 22, 2009 22.71 22.76 22.51 22.64 949,125 +0.17(+0.74%)
May 21, 2009 22.40 22.51 22.22 22.47 1,154,958 -0.17(-0.74%)
May 20, 2009 22.80 23.09 22.64 22.64 846,724 +0.08(+0.37%)
May 19, 2009 22.45 22.71 22.37 22.55 1,083,950 +0.21(+0.95%)
May 18, 2009 21.82 22.37 21.80 22.34 613,380 +0.97(+4.55%)
May 15, 2009 21.59 21.75 21.26 21.37 792,793 -0.22(-1.01%)
May 14, 2009 21.22 21.71 21.22 21.59 846,651 +0.28(+1.32%)
May 13, 2009 21.61 21.61 21.23 21.31 744,079 -0.79(-3.59%)
May 12, 2009 22.20 22.23 21.81 22.10 816,491 +0.18(+0.82%)
May 11, 2009 22.04 22.05 21.75 21.92 817,119 -0.61(-2.70%)
May 08, 2009 21.89 22.53 21.89 22.53 756,636 +0.98(+4.55%)
May 07, 2009 22.70 22.70 21.37 21.55 978,529 -0.47(-2.15%)
May 06, 2009 21.86 22.02 21.58 22.02 1,084,698 +0.58(+2.69%)
May 05, 2009 21.60 21.60 21.32 21.45 677,559 -0.24(-1.12%)
May 04, 2009 21.55 21.69 21.53 21.69 1,087,586 +0.95(+4.56%)
May 01, 2009 20.40 20.74 20.37 20.74 836,757 +0.36(+1.76%)
Apr 30, 2009 20.54 20.74 20.27 20.38 815,172 +0.08(+0.38%)
Apr 29, 2009 20.02 20.48 20.01 20.31 698,724 +0.65(+3.32%)
Apr 28, 2009 19.49 19.85 19.44 19.65 870,917 -0.17(-0.87%)
Apr 27, 2009 19.83 20.10 19.69 19.83 715,723 -0.37(-1.84%)
Apr 24, 2009 20.13 20.29 20.00 20.20 621,887 +0.35(+1.74%)
Apr 23, 2009 19.60 19.87 19.47 19.85 645,271 +0.49(+2.51%)
Apr 22, 2009 19.26 19.71 19.17 19.37 749,179 -0.13(-0.66%)
Apr 21, 2009 18.95 19.53 18.90 19.49 909,061 +0.38(+1.98%)
Apr 20, 2009 19.53 19.56 19.02 19.12 856,954 -0.83(-4.17%)
Apr 17, 2009 20.06 20.08 19.84 19.95 964,162 -0.08(-0.42%)
Apr 16, 2009 19.95 20.08 19.70 20.03 822,714 +0.17(+0.87%)
Apr 15, 2009 19.47 19.86 19.46 19.86 800,603 +0.26(+1.31%)
Apr 14, 2009 19.62 19.85 19.49 19.60 1,104,190 -0.14(-0.71%)
Apr 13, 2009 19.50 19.87 19.37 19.74 879,777 +0.16(+0.82%)
Apr 09, 2009 19.57 19.60 19.30 19.58 1,061,136 +0.61(+3.24%)
Apr 08, 2009 18.96 19.12 18.75 18.97 575,382 +0.16(+0.85%)
Apr 07, 2009 18.89 18.98 18.71 18.81 1,331,284 -0.36(-1.90%)
Apr 06, 2009 19.48 19.48 18.89 19.17 938,787 -0.35(-1.77%)
Apr 03, 2009 19.37 19.52 19.15 19.52 920,148 +0.10(+0.53%)
Apr 02, 2009 19.13 19.67 19.12 19.42 1,194,592 +0.91(+4.91%)
Apr 01, 2009 17.89 18.57 17.83 18.51 701,425 +0.51(+2.81%)
Mar 31, 2009 17.87 18.22 17.80 18.00 848,814 +0.42(+2.37%)
Mar 30, 2009 17.75 17.77 17.34 17.59 1,081,893 -1.31(-6.91%)
Mar 26, 2009 18.75 19.00 18.63 18.89 1,476,675 +0.29(+1.55%)
Mar 25, 2009 18.45 18.86 18.19 18.60 1,102,782 +0.31(+1.68%)
Mar 24, 2009 18.44 18.68 18.28 18.30 1,260,320 -0.63(-3.35%)
Mar 23, 2009 18.53 18.93 18.50 18.93 1,117,826 +1.44(+8.24%)
Mar 20, 2009 17.88 17.88 17.41 17.49 979,856 -0.33(-1.87%)
Mar 19, 2009 18.33 18.33 17.80 17.82 965,578 -0.04(-0.25%)
Mar 18, 2009 17.23 17.93 16.96 17.87 1,441,501 +0.50(+2.87%)
Mar 17, 2009 16.93 17.37 16.78 17.37 931,965 +0.37(+2.18%)
Mar 16, 2009 17.03 17.32 16.91 17.00 1,469,355 +0.25(+1.49%)
Mar 13, 2009 16.74 16.86 16.51 16.75 0 +0.13(+0.81%)
Mar 12, 2009 16.08 16.72 15.94 16.61 1,190,123 +0.31(+1.88%)
Mar 11, 2009 16.63 16.63 16.03 16.31 1,527,032 +0.17(+1.07%)
Mar 10, 2009 15.59 16.18 15.56 16.13 1,053,621 +1.02(+6.73%)
Mar 09, 2009 14.94 15.35 14.93 15.11 1,401,548 -0.25(-1.63%)
Mar 06, 2009 15.58 15.82 15.08 15.36 0 +0.04(+0.25%)
Mar 05, 2009 15.68 16.32 15.30 15.33 1,081,496 -0.72(-4.51%)
Mar 04, 2009 15.74 16.29 15.74 16.05 1,247,044 +0.68(+4.46%)
Mar 02, 2009 15.86 15.95 15.31 15.36 2,642,688 -0.98(-5.99%)
Feb 27, 2009 16.31 16.69 16.19 16.34 0 -0.46(-2.74%)
Feb 26, 2009 16.77 16.93 16.47 16.80 4,850,632 +0.29(+1.78%)
Feb 25, 2009 16.60 16.80 16.25 16.51 3,263,894 -0.27(-1.60%)
Feb 24, 2009 16.37 16.92 16.18 16.78 2,439,646 +0.58(+3.56%)
Feb 23, 2009 16.88 16.91 16.12 16.20 2,399,278 -0.58(-3.43%)
Feb 20, 2009 16.56 16.95 16.40 16.78 3,151,234 -0.15(-0.87%)
Feb 19, 2009 17.34 17.46 16.90 16.93 1,467,334 -0.07(-0.41%)
Feb 18, 2009 17.18 17.19 16.80 17.00 2,415,787 +0.01(+0.04%)
Feb 17, 2009 17.45 18.12 16.99 16.99 3,302,952 -1.08(-5.95%)
Feb 13, 2009 18.24 18.35 18.06 18.07 802,095 -0.22(-1.19%)
Feb 12, 2009 17.91 18.28 17.70 18.28 1,982,464 +0.05(+0.27%)
Feb 11, 2009 18.32 18.46 17.99 18.23 1,803,864 +0.16(+0.86%)
Feb 10, 2009 18.88 18.98 17.94 18.08 2,070,492 -0.94(-4.95%)
Feb 09, 2009 19.12 19.21 18.95 19.02 986,403 -0.08(-0.40%)
Feb 06, 2009 18.57 19.19 18.57 19.10 1,089,819 +0.22(+1.19%)
Feb 05, 2009 18.26 18.87 18.03 18.87 841,305 +0.61(+3.33%)
Feb 04, 2009 18.31 18.66 18.16 18.26 1,470,531 -0.03(-0.17%)
Feb 03, 2009 17.96 18.38 17.82 18.30 517,383 +0.53(+2.99%)
Feb 02, 2009 17.66 17.93 17.51 17.77 2,746,349 -0.24(-1.32%)
Jan 30, 2009 18.28 18.39 17.86 18.00 0 -0.14(-0.78%)
Jan 29, 2009 18.53 18.55 18.07 18.14 1,044,913 -0.88(-4.64%)
Jan 28, 2009 19.51 19.51 18.80 19.03 1,351,836 +0.67(+3.63%)
Jan 27, 2009 18.38 18.47 18.10 18.36 1,755,862 +0.33(+1.81%)
Jan 26, 2009 18.04 18.43 17.85 18.03 3,513,493 +0.27(+1.51%)
Jan 23, 2009 17.05 17.92 17.05 17.77 902,408 -0.03(-0.18%)
Jan 22, 2009 17.73 18.03 17.42 17.80 902,588 -0.49(-2.65%)
Jan 21, 2009 17.87 18.30 17.52 18.28 930,755 +0.89(+5.11%)
Jan 20, 2009 19.38 19.38 17.36 17.39 1,819,469 -1.40(-7.46%)
Jan 16, 2009 19.12 19.14 18.30 18.80 1,849,143 +0.20(+1.10%)
Jan 15, 2009 18.51 18.86 18.05 18.59 2,810,566 +0.06(+0.31%)
Jan 14, 2009 18.92 19.08 18.42 18.53 1,691,667 -0.88(-4.52%)
Jan 13, 2009 19.21 19.49 19.18 19.41 895,779 -0.18(-0.91%)
Jan 12, 2009 19.98 20.02 19.46 19.59 1,987,210 -0.57(-2.83%)
Jan 09, 2009 20.65 20.77 20.12 20.16 1,342,293 -0.66(-3.17%)
Jan 08, 2009 20.53 20.82 20.40 20.82 870,884 +0.26(+1.28%)
Jan 07, 2009 20.93 20.93 20.46 20.56 2,052,854 -0.55(-2.62%)
Jan 06, 2009 21.09 21.27 20.82 21.11 2,414,444 +0.27(+1.30%)
Jan 05, 2009 20.90 21.06 20.66 20.84 1,877,524 -0.26(-1.24%)
Jan 02, 2009 20.67 21.16 20.51 21.10 0 +0.41(+1.98%)
Jan 01, 2009 20.36 20.84 20.27 20.69 0 +0.00(+0.00%)
Dec 31, 2008 20.36 20.84 20.27 20.69 2,772,677 +0.27(+1.32%)
Dec 30, 2008 20.04 20.43 20.00 20.42 3,894,798 +0.60(+3.04%)
Dec 29, 2008 19.90 20.07 19.69 19.82 3,342,220 +0.03(+0.16%)
Dec 26, 2008 19.90 19.90 19.64 19.79 2,316,720 +0.06(+0.32%)
Dec 24, 2008 19.70 19.79 19.40 19.72 1,855,726 +0.24(+1.23%)
Dec 23, 2008 19.80 19.86 19.38 19.48 4,413,091 -0.17(-0.89%)
Dec 22, 2008 19.97 19.98 19.38 19.66 5,511,243 -0.11(-0.54%)
Dec 19, 2008 20.00 20.22 19.71 19.76 5,991,870 -0.32(-1.58%)
Dec 18, 2008 20.64 20.64 19.83 20.08 2,656,047 -0.60(-2.90%)
Dec 17, 2008 20.54 20.95 20.39 20.68 3,576,773 -0.17(-0.81%)
Dec 16, 2008 19.73 20.89 19.63 20.85 4,067,229 +1.17(+5.93%)
Dec 15, 2008 19.76 19.85 19.39 19.68 3,586,501 +0.03(+0.13%)
Dec 12, 2008 19.19 19.76 19.08 19.66 3,634,215 +0.15(+0.77%)
Dec 11, 2008 19.58 20.05 19.29 19.51 3,088,298 -0.09(-0.45%)
Dec 10, 2008 19.36 19.72 19.30 19.60 3,619,894 +0.57(+2.98%)
Dec 09, 2008 19.00 19.47 18.85 19.03 4,559,909 -0.19(-1.01%)
Dec 08, 2008 18.88 19.41 18.79 19.22 5,120,787 +0.94(+5.12%)
Dec 05, 2008 17.74 18.34 17.27 18.29 3,335,885 +0.39(+2.19%)
Dec 04, 2008 18.12 18.42 17.63 17.89 4,474,764 -0.67(-3.63%)
Dec 03, 2008 18.09 18.63 17.73 18.57 2,695,498 +0.26(+1.40%)
Dec 02, 2008 18.14 18.45 17.86 18.31 2,767,860 +0.74(+4.19%)
Dec 01, 2008 18.52 18.62 17.48 17.57 1,902,286 -1.50(-7.85%)
Nov 28, 2008 18.94 19.20 18.77 19.07 868,845 -0.04(-0.20%)
Nov 26, 2008 18.37 19.21 18.23 19.11 2,751,497 +0.33(+1.76%)
Nov 25, 2008 18.97 19.05 18.22 18.78 2,485,962 +0.11(+0.60%)
Nov 24, 2008 17.90 18.97 17.72 18.67 2,244,750 +1.32(+7.59%)
Nov 21, 2008 17.10 17.41 16.34 17.35 2,346,526 +1.35(+8.42%)
Nov 20, 2008 17.22 17.37 16.00 16.00 1,784,666 -1.27(-7.37%)
Nov 19, 2008 18.14 18.39 17.24 17.27 2,026,118 -1.14(-6.20%)
Nov 18, 2008 18.34 18.70 17.90 18.42 1,681,214 -0.07(-0.37%)
Nov 17, 2008 18.69 19.35 18.29 18.49 2,517,741 -0.39(-2.05%)
Nov 14, 2008 19.16 19.63 18.69 18.87 2,055,839 -1.25(-6.23%)
Nov 13, 2008 18.63 20.13 17.89 20.13 1,288,929 +1.76(+9.58%)
Nov 12, 2008 19.14 19.17 18.34 18.37 1,971,411 -1.12(-5.76%)
Nov 11, 2008 19.86 19.88 19.14 19.49 1,663,178 -0.87(-4.29%)
Nov 10, 2008 20.90 20.96 19.98 20.36 1,325,333 -0.17(-0.85%)
Nov 07, 2008 19.97 20.54 19.82 20.54 2,078,733 +1.24(+6.44%)
Nov 06, 2008 20.53 20.64 19.21 19.30 1,779,342 -1.52(-7.30%)
Nov 05, 2008 21.68 21.95 20.71 20.82 1,683,717 -1.14(-5.19%)
Nov 04, 2008 21.20 22.02 21.20 21.96 1,384,240 +1.46(+7.13%)
Nov 03, 2008 20.40 20.75 20.29 20.50 3,533,510 +0.04(+0.18%)
Oct 31, 2008 19.98 20.77 19.76 20.46 2,903,722 +0.08(+0.40%)
Oct 30, 2008 20.78 20.78 19.81 20.38 1,521,927 +0.74(+3.78%)
Oct 29, 2008 19.00 20.28 18.92 19.63 1,474,147 +0.55(+2.88%)
Oct 28, 2008 18.02 19.20 17.36 19.08 1,483,870 +2.10(+12.39%)
Oct 27, 2008 17.31 17.88 16.98 16.98 1,827,753 -1.05(-5.85%)
Oct 24, 2008 17.53 18.44 17.37 18.04 2,947,530 -1.11(-5.80%)
Oct 23, 2008 18.81 19.50 18.31 19.15 2,718,851 +0.21(+1.12%)
Oct 22, 2008 19.71 19.75 18.51 18.93 2,573,462 -1.66(-8.06%)
Oct 21, 2008 21.08 21.27 20.47 20.59 2,050,851 -0.97(-4.51%)
Oct 20, 2008 21.13 21.81 20.82 21.57 1,449,812 +1.02(+4.98%)
Oct 17, 2008 20.04 21.43 19.93 20.54 1,337,065 -0.35(-1.67%)
Oct 16, 2008 20.50 21.02 19.24 20.89 1,409,924 +0.92(+4.62%)
Oct 15, 2008 21.88 21.91 19.97 19.97 1,207,697 -2.60(-11.53%)
Oct 14, 2008 25.11 25.11 21.94 22.57 2,705,365 -0.47(-2.06%)
Oct 13, 2008 22.14 23.05 21.16 23.05 2,874,869 +2.76(+13.60%)
Oct 10, 2008 18.42 26.84 18.41 20.29 2,192,201 -0.24(-1.19%)
Oct 09, 2008 22.42 22.45 20.21 20.53 4,856,917 -1.32(-6.05%)
Oct 08, 2008 21.38 22.47 21.22 21.86 3,781,575 -0.53(-2.37%)
Oct 07, 2008 23.61 23.78 22.17 22.39 3,614,994 -0.66(-2.84%)
Oct 06, 2008 23.61 24.16 22.07 23.04 1,981,352 -1.73(-7.00%)
Oct 03, 2008 25.28 26.18 24.65 24.78 1,374,643 -0.28(-1.12%)
Oct 02, 2008 26.14 26.14 24.89 25.06 1,075,927 -1.51(-5.68%)
Oct 01, 2008 26.60 26.60 25.66 26.57 784,309 +0.08(+0.31%)
Sep 30, 2008 25.31 26.49 25.28 26.49 1,571,949 +1.21(+4.79%)
Sep 29, 2008 26.99 27.27 24.65 25.28 1,167,036 -2.89(-10.26%)
Sep 26, 2008 27.57 28.16 27.57 28.16 0 -0.26(-0.90%)
Sep 25, 2008 28.06 28.68 27.94 28.42 1,567,613 +0.47(+1.70%)
Sep 24, 2008 28.40 28.40 27.60 27.95 544,823 -0.09(-0.31%)
Sep 23, 2008 28.40 28.41 27.56 28.03 1,005,661 -1.20(-4.10%)
Sep 22, 2008 29.41 29.41 28.28 29.23 1,083,983 -0.18(-0.62%)
Sep 19, 2008 33.23 29.41 28.24 29.41 0 +2.25(+8.29%)
Sep 18, 2008 26.97 28.28 25.77 27.16 813,309 +1.22(+4.68%)
Sep 17, 2008 26.37 26.70 25.59 25.95 1,145,784 -1.19(-4.38%)
Sep 16, 2008 26.47 27.14 26.18 27.14 1,318,733 +0.02(+0.07%)
Sep 15, 2008 26.95 27.60 26.95 27.12 1,167,425 -1.50(-5.25%)
Sep 12, 2008 28.27 28.62 27.82 28.62 675,447 +0.56(+1.98%)
Sep 11, 2008 27.90 28.07 27.15 28.07 841,794 +0.06(+0.20%)
Sep 10, 2008 27.75 28.22 27.75 28.01 752,698 +0.39(+1.40%)
Sep 09, 2008 28.82 28.82 27.62 27.62 505,261 -1.07(-3.74%)
Sep 08, 2008 29.33 29.33 28.33 28.70 874,790 +0.37(+1.32%)
Sep 05, 2008 28.10 28.36 27.75 28.32 0 +0.07(+0.27%)
Sep 04, 2008 29.49 29.49 28.15 28.25 948,629 -1.19(-4.05%)
Sep 03, 2008 29.72 29.72 29.26 29.44 608,457 -0.22(-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.