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

62.34 USD -0.60 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 48.07 48.33 47.99 48.11 889,921 +0.45(+0.94%)
Jan 28, 2011 48.60 48.68 47.59 47.66 1,033,656 -1.17(-2.40%)
Jan 27, 2011 48.80 49.00 48.63 48.83 965,023 +0.10(+0.21%)
Jan 26, 2011 48.67 48.83 48.55 48.73 1,213,776 +0.30(+0.62%)
Jan 25, 2011 48.28 48.43 48.01 48.43 726,027 -0.16(-0.33%)
Jan 24, 2011 48.10 48.59 48.10 48.59 788,562 +0.39(+0.81%)
Jan 21, 2011 48.35 48.47 48.08 48.20 677,157 +0.12(+0.25%)
Jan 20, 2011 48.11 48.17 47.64 48.08 954,059 -0.44(-0.91%)
Jan 19, 2011 49.03 49.07 48.35 48.52 959,383 -0.38(-0.78%)
Jan 18, 2011 48.82 49.02 48.77 48.90 999,672 +0.28(+0.58%)
Jan 14, 2011 48.22 48.68 48.19 48.62 722,890 +0.28(+0.58%)
Jan 13, 2011 48.57 48.67 48.28 48.34 946,013 -0.06(-0.12%)
Jan 12, 2011 47.99 48.40 47.90 48.40 752,540 +0.99(+2.09%)
Jan 11, 2011 47.21 47.47 47.15 47.41 661,746 +0.41(+0.87%)
Jan 10, 2011 46.86 47.03 46.59 47.00 640,354 -0.13(-0.28%)
Jan 07, 2011 47.53 47.53 46.88 47.13 825,581 -0.33(-0.70%)
Jan 06, 2011 47.98 47.98 47.32 47.46 1,523,466 -0.40(-0.84%)
Jan 05, 2011 47.47 47.90 47.43 47.86 1,473,111 -0.18(-0.37%)
Jan 04, 2011 48.42 48.49 47.73 48.04 1,004,986 -0.09(-0.19%)
Jan 03, 2011 48.13 48.31 48.08 48.13 1,813,733 +0.40(+0.84%)
Dec 31, 2010 47.42 47.92 47.42 47.73 774,406 +0.26(+0.55%)
Dec 30, 2010 47.48 47.91 47.23 47.47 1,228,190 +0.02(+0.04%)
Dec 29, 2010 47.43 47.61 47.36 47.45 930,262 +0.33(+0.70%)
Dec 28, 2010 47.16 47.26 46.99 47.12 726,029 +0.13(+0.28%)
Dec 27, 2010 46.95 47.19 46.84 46.99 680,648 -0.09(-0.19%)
Dec 23, 2010 47.06 47.17 47.00 47.08 852,575 -0.07(-0.15%)
Dec 22, 2010 47.10 47.15 47.00 47.15 805,193 -0.87(-1.81%)
Dec 21, 2010 48.00 48.09 47.97 48.02 1,164,472 +0.44(+0.92%)
Dec 20, 2010 47.79 47.79 47.42 47.58 642,954 -0.03(-0.06%)
Dec 17, 2010 47.58 47.64 47.34 47.61 677,830 -0.16(-0.33%)
Dec 16, 2010 47.57 47.83 47.41 47.77 620,406 +0.28(+0.59%)
Dec 15, 2010 47.84 47.99 47.39 47.49 959,143 -0.67(-1.39%)
Dec 14, 2010 48.12 48.42 48.04 48.16 755,189 +0.05(+0.10%)
Dec 13, 2010 48.06 48.35 47.94 48.11 946,405 +0.44(+0.92%)
Dec 10, 2010 47.47 47.69 47.32 47.67 641,361 +0.15(+0.32%)
Dec 09, 2010 47.62 47.65 47.26 47.52 712,447 +0.05(+0.11%)
Dec 08, 2010 47.46 47.65 47.08 47.47 554,006 +0.04(+0.08%)
Dec 07, 2010 48.08 48.12 47.38 47.43 1,086,811 +0.01(+0.02%)
Dec 06, 2010 47.26 47.49 47.19 47.42 720,534 -0.18(-0.38%)
Dec 03, 2010 47.16 47.67 47.12 47.60 568,332 +0.35(+0.74%)
Dec 02, 2010 46.37 47.25 46.33 47.25 1,386,006 +0.95(+2.05%)
Dec 01, 2010 46.06 46.36 45.96 46.30 2,401,049 +1.20(+2.66%)
Nov 30, 2010 44.94 45.43 44.84 45.10 1,054,631 -0.47(-1.03%)
Nov 29, 2010 45.44 45.71 45.00 45.57 850,788 -0.26(-0.57%)
Nov 26, 2010 45.86 46.07 45.77 45.83 252,375 -0.79(-1.69%)
Nov 24, 2010 46.32 46.62 46.62 46.62 623,801 +0.79(+1.72%)
Nov 23, 2010 46.24 46.32 45.73 45.83 865,630 -1.44(-3.05%)
Nov 22, 2010 47.17 47.41 46.70 47.27 783,813 -0.33(-0.69%)
Nov 19, 2010 47.29 47.62 47.01 47.60 682,507 +0.02(+0.04%)
Nov 18, 2010 47.44 47.62 47.38 47.58 738,239 +1.11(+2.39%)
Nov 17, 2010 46.48 46.71 46.35 46.47 542,448 +0.22(+0.48%)
Nov 16, 2010 46.98 47.00 46.05 46.25 1,128,826 -1.42(-2.98%)
Nov 15, 2010 47.67 47.80 47.39 47.67 937,208 +0.22(+0.46%)
Nov 12, 2010 47.73 47.99 47.13 47.45 738,730 -0.55(-1.15%)
Nov 11, 2010 47.99 48.06 47.76 48.00 973,625 -0.41(-0.85%)
Nov 10, 2010 48.40 48.50 47.78 48.41 776,606 +0.21(+0.44%)
Nov 09, 2010 49.00 49.08 47.98 48.20 4,419,814 -0.50(-1.03%)
Nov 08, 2010 48.61 48.75 48.39 48.70 839,684 -0.22(-0.45%)
Nov 05, 2010 48.98 49.14 48.75 48.92 1,575,461 -0.25(-0.51%)
Nov 04, 2010 48.90 49.17 48.80 49.17 1,020,416 +1.18(+2.46%)
Nov 03, 2010 47.83 48.01 47.25 47.99 1,475,737 +0.27(+0.57%)
Nov 02, 2010 47.70 47.81 47.52 47.72 875,932 +0.66(+1.40%)
Nov 01, 2010 47.28 47.38 46.77 47.06 793,734 +0.03(+0.06%)
Oct 29, 2010 46.95 47.13 46.87 47.03 1,154,865 -0.03(-0.06%)
Oct 28, 2010 47.07 47.15 46.79 47.06 2,226,872 +0.46(+0.99%)
Oct 27, 2010 46.75 46.75 46.15 46.60 1,050,302 -0.70(-1.48%)
Oct 25, 2010 47.61 47.81 47.30 47.30 1,293,834 +0.16(+0.34%)
Oct 22, 2010 47.25 47.26 46.98 47.14 827,498 +0.12(+0.26%)
Oct 21, 2010 47.35 47.59 46.66 47.02 1,200,884 -0.22(-0.47%)
Oct 20, 2010 46.73 47.40 46.66 47.24 991,538 +0.84(+1.81%)
Oct 19, 2010 46.70 46.90 46.18 46.40 1,339,464 -1.15(-2.42%)
Oct 18, 2010 47.28 47.71 47.19 47.55 708,677 +0.09(+0.19%)
Oct 15, 2010 47.78 47.81 47.17 47.46 1,478,905 -0.12(-0.25%)
Oct 14, 2010 47.70 47.77 47.36 47.58 1,118,691 +0.15(+0.32%)
Oct 13, 2010 47.34 47.63 47.21 47.43 1,029,808 +0.55(+1.17%)
Oct 12, 2010 46.63 46.95 46.27 46.88 853,019 -0.07(-0.15%)
Oct 11, 2010 47.05 47.10 46.78 46.95 531,620 -0.06(-0.13%)
Oct 08, 2010 47.01 47.09 46.57 47.01 1,532,607 +0.35(+0.75%)
Oct 07, 2010 47.14 47.14 46.38 46.66 814,319 -0.16(-0.34%)
Oct 06, 2010 46.73 46.89 46.63 46.82 1,555,663 +0.27(+0.58%)
Oct 05, 2010 46.06 46.66 45.97 46.55 682,589 +1.16(+2.56%)
Oct 04, 2010 45.65 45.80 45.24 45.39 1,549,007 -0.50(-1.09%)
Oct 01, 2010 45.89 45.98 45.55 45.89 1,415,461 +0.49(+1.08%)
Sep 30, 2010 45.81 45.93 45.07 45.40 1,401,683 -0.09(-0.20%)
Sep 29, 2010 45.53 45.70 45.35 45.49 614,448 -0.05(-0.11%)
Sep 28, 2010 45.35 45.58 44.89 45.54 665,935 +0.33(+0.73%)
Sep 27, 2010 45.41 45.45 45.19 45.21 609,380 -0.20(-0.44%)
Sep 24, 2010 45.10 45.49 45.07 45.41 743,954 +1.13(+2.55%)
Sep 23, 2010 44.33 44.72 44.20 44.28 926,784 -0.47(-1.05%)
Sep 22, 2010 44.91 45.13 44.63 44.75 562,125 +0.03(+0.07%)
Sep 21, 2010 44.84 45.07 44.41 44.72 752,072 -0.03(-0.07%)
Sep 20, 2010 44.27 44.87 44.21 44.75 634,671 +0.76(+1.73%)
Sep 17, 2010 43.99 44.33 43.91 43.99 1,031,822 -0.42(-0.95%)
Sep 15, 2010 44.16 44.46 43.97 44.41 813,246 +0.04(+0.09%)
Sep 14, 2010 44.11 44.57 43.95 44.37 2,017,577 +0.17(+0.38%)
Sep 13, 2010 44.17 44.24 44.00 44.20 672,462 +0.83(+1.91%)
Sep 10, 2010 43.31 43.47 43.26 43.37 364,059 +0.15(+0.35%)
Sep 09, 2010 43.49 43.55 43.10 43.22 376,852 +0.34(+0.79%)
Sep 08, 2010 42.82 43.20 42.82 42.88 524,144 +0.29(+0.68%)
Sep 07, 2010 42.94 42.94 42.54 42.59 755,215 -0.54(-1.25%)
Sep 03, 2010 43.09 43.26 42.89 43.13 515,318 +0.39(+0.91%)
Sep 02, 2010 42.39 42.74 42.28 42.74 1,434,785 +0.35(+0.83%)
Sep 01, 2010 41.87 42.58 41.87 42.39 1,337,368 +1.40(+3.42%)
Aug 31, 2010 40.96 41.36 40.87 40.99 8,900 -0.15(-0.36%)
Aug 30, 2010 41.40 41.52 41.11 41.14 1,126,235 -0.46(-1.11%)
Aug 27, 2010 40.99 41.71 40.69 41.60 913,930 +0.82(+2.01%)
Aug 26, 2010 41.12 41.30 40.65 40.78 618,084 -0.05(-0.12%)
Aug 25, 2010 40.47 40.95 40.22 40.83 1,048,155 +0.06(+0.15%)
Aug 24, 2010 41.04 41.10 40.59 40.77 1,032,368 -0.75(-1.81%)
Aug 23, 2010 41.86 42.02 41.49 41.52 627,774 -0.09(-0.22%)
Aug 20, 2010 41.54 41.71 41.35 41.61 440,633 -0.41(-0.98%)
Aug 19, 2010 42.56 42.67 41.73 42.02 1,060,415 -0.54(-1.27%)
Aug 18, 2010 42.58 42.78 42.35 42.56 1,014,526 +0.09(+0.21%)
Aug 17, 2010 42.45 42.80 42.34 42.47 681,364 +0.50(+1.19%)
Aug 16, 2010 41.71 42.15 41.57 41.97 582,993 +0.27(+0.65%)
Aug 13, 2010 41.70 42.03 41.69 41.70 453,353 -0.10(-0.24%)
Aug 12, 2010 41.41 41.88 41.41 41.80 650,192 -0.04(-0.10%)
Aug 11, 2010 42.26 42.32 41.75 41.84 975,682 -1.68(-3.86%)
Aug 10, 2010 43.28 43.71 42.96 43.52 1,034,596 -0.36(-0.82%)
Aug 09, 2010 43.97 44.02 43.81 43.88 935,778 +0.03(+0.07%)
Aug 06, 2010 43.85 43.90 43.36 43.85 769,304 +0.05(+0.11%)
Aug 05, 2010 43.75 43.80 43.50 43.80 1,307,538 -0.08(-0.18%)
Aug 04, 2010 43.77 43.92 43.50 43.88 1,100 +0.09(+0.21%)
Aug 03, 2010 43.74 43.93 43.43 43.79 1,022,227 -0.10(-0.23%)
Aug 02, 2010 43.41 43.95 43.31 43.89 1,891,613 +1.38(+3.25%)
Jul 30, 2010 42.51 42.65 41.96 42.51 884,625 +0.07(+0.16%)
Jul 29, 2010 42.87 43.00 42.09 42.44 817,620 +0.17(+0.40%)
Jul 28, 2010 42.42 42.51 42.16 42.27 599,908 -0.26(-0.61%)
Jul 27, 2010 42.77 42.79 42.26 42.53 1,038,016 +0.02(+0.05%)
Jul 26, 2010 42.09 42.51 41.95 42.51 845,238 +0.26(+0.62%)
Jul 23, 2010 41.70 42.25 41.50 42.25 1,060,221 +0.42(+1.00%)
Jul 22, 2010 41.42 41.89 41.37 41.83 943,021 +1.37(+3.39%)
Jul 21, 2010 41.15 41.20 40.29 40.46 708,045 -0.69(-1.68%)
Jul 20, 2010 40.19 41.15 40.12 41.15 524,061 +0.49(+1.21%)
Jul 19, 2010 40.66 40.84 40.32 40.66 741,701 +0.31(+0.77%)
Jul 16, 2010 40.35 41.23 40.28 40.35 1,044,801 -1.31(-3.14%)
Jul 15, 2010 41.64 41.72 41.00 41.66 771,585 +0.14(+0.34%)
Jul 14, 2010 41.30 41.64 41.20 41.52 586,990 +0.03(+0.07%)
Jul 13, 2010 41.22 41.56 41.17 41.49 1,377,374 +0.73(+1.79%)
Jul 12, 2010 40.66 40.88 40.47 40.76 840,939 -0.25(-0.61%)
Jul 09, 2010 41.01 41.05 40.53 41.01 1,750,808 +0.25(+0.61%)
Jul 08, 2010 40.66 40.82 40.27 40.76 1,665,146 +0.29(+0.72%)
Jul 07, 2010 39.59 40.47 39.53 40.47 778,543 +1.12(+2.85%)
Jul 06, 2010 39.55 39.96 39.07 39.35 882,777 +0.66(+1.71%)
Jul 02, 2010 38.69 39.02 38.37 38.69 1,043,894 +0.09(+0.23%)
Jul 01, 2010 38.77 38.87 38.11 38.60 2,425,801 +0.22(+0.57%)
Jun 30, 2010 38.62 39.07 38.32 38.38 1,105,817 -0.28(-0.72%)
Jun 29, 2010 39.32 39.32 38.41 38.66 1,000 -1.63(-4.05%)
Jun 25, 2010 40.29 40.49 39.79 40.29 799,320 +0.19(+0.47%)
Jun 24, 2010 40.52 40.54 39.96 40.10 669,349 -0.68(-1.67%)
Jun 23, 2010 40.77 41.02 40.29 40.78 830,596 +0.24(+0.59%)
Jun 22, 2010 41.18 41.35 40.43 40.54 700,821 -0.54(-1.31%)
Jun 21, 2010 41.65 41.79 40.91 41.08 924,857 +0.11(+0.27%)
Jun 18, 2010 40.97 41.13 40.82 40.97 632,241 +0.04(+0.10%)
Jun 17, 2010 41.08 41.08 40.55 40.93 834,999 +0.03(+0.07%)
Jun 16, 2010 40.51 41.08 40.46 40.90 2,009,360 -0.06(-0.15%)
Jun 15, 2010 40.32 41.01 40.19 40.96 783,382 +1.26(+3.17%)
Jun 14, 2010 40.04 40.34 39.65 39.70 897,368 +0.17(+0.43%)
Jun 11, 2010 39.01 39.58 38.93 39.53 727,931 +0.14(+0.36%)
Jun 10, 2010 39.06 39.44 38.91 39.39 965,341 +1.38(+3.62%)
Jun 09, 2010 38.41 38.80 37.84 38.01 1,352,316 -0.10(-0.25%)
Jun 08, 2010 37.64 38.16 37.31 38.11 1,580,026 +0.73(+1.95%)
Jun 07, 2010 38.10 38.23 37.35 37.38 878,932 -0.50(-1.32%)
Jun 04, 2010 37.88 38.73 37.68 37.88 1,468,012 -1.58(-4.00%)
Jun 03, 2010 39.63 39.83 39.03 39.46 960,021 -0.06(-0.15%)
Jun 02, 2010 38.71 39.60 38.50 39.52 750,351 +1.14(+2.97%)
Jun 01, 2010 38.46 39.38 38.35 38.38 1,712,778 -0.52(-1.34%)
May 28, 2010 38.90 39.41 38.64 38.90 1,602,908 -0.64(-1.62%)
May 27, 2010 38.78 39.54 38.58 39.54 817,536 +2.02(+5.38%)
May 26, 2010 37.91 38.42 37.36 37.52 220 -0.39(-1.03%)
May 25, 2010 36.79 37.97 36.49 37.91 1,968,370 -0.14(-0.37%)
May 24, 2010 38.42 38.73 38.05 38.05 927,102 -0.87(-2.24%)
May 21, 2010 37.40 38.92 37.36 38.92 2,876,527 +0.94(+2.47%)
May 20, 2010 37.76 38.65 37.66 37.98 1,754,330 -1.57(-3.97%)
May 19, 2010 39.37 39.70 38.80 39.55 1,360,160 -0.02(-0.05%)
May 18, 2010 40.68 40.88 39.37 39.57 927,254 -0.86(-2.13%)
May 17, 2010 40.65 40.73 39.52 40.43 1,217,242 +0.00(+0.00%)
May 14, 2010 40.43 41.16 40.08 40.43 1,138,127 -1.11(-2.67%)
May 13, 2010 41.83 42.08 41.47 41.54 863,323 -0.54(-1.28%)
May 12, 2010 41.90 42.19 41.81 42.08 1,002,677 +0.52(+1.25%)
May 11, 2010 42.01 42.17 41.51 41.56 1,225,296 -0.65(-1.54%)
May 10, 2010 41.82 42.23 41.81 42.21 1,428,525 +2.62(+6.62%)
May 07, 2010 39.90 40.32 38.65 39.59 3,575,900 +0.93(+2.41%)
May 06, 2010 41.02 41.41 34.00 38.66 3,338,919 -2.51(-6.10%)
May 05, 2010 41.40 41.87 41.15 41.17 1,703,163 -1.02(-2.42%)
May 04, 2010 42.88 42.88 42.03 42.19 1,629,881 -1.74(-3.96%)
May 03, 2010 43.72 44.08 43.64 43.93 856,027 +0.27(+0.62%)
Apr 30, 2010 44.25 44.29 43.59 43.66 977,887 -0.58(-1.31%)
Apr 29, 2010 43.91 44.28 43.85 44.24 567,517 +0.85(+1.96%)
Apr 28, 2010 43.69 43.82 42.97 43.39 1,185,560 +0.00(+0.00%)
Apr 27, 2010 44.55 44.75 43.31 43.39 2,406,954 -1.69(-3.75%)
Apr 26, 2010 45.27 45.33 45.04 45.08 1,764,449 -0.02(-0.04%)
Apr 23, 2010 44.64 45.11 44.43 45.10 1,195,933 +0.34(+0.76%)
Apr 22, 2010 44.27 44.82 44.10 44.76 942,167 -0.20(-0.44%)
Apr 21, 2010 45.17 45.17 44.70 44.96 903,746 -0.34(-0.75%)
Apr 20, 2010 45.26 45.39 45.08 45.30 799,086 +0.43(+0.96%)
Apr 19, 2010 44.54 44.91 44.31 44.87 798,304 -0.15(-0.33%)
Apr 16, 2010 45.72 45.78 44.75 45.02 1,338,560 -1.04(-2.26%)
Apr 15, 2010 45.94 46.16 45.81 46.06 662,357 -0.12(-0.26%)
Apr 14, 2010 45.92 46.19 45.77 46.18 862,419 +0.63(+1.38%)
Apr 13, 2010 45.62 45.67 45.19 45.55 925,196 -0.06(-0.13%)
Apr 12, 2010 45.70 45.75 45.56 45.61 955,201 +0.02(+0.04%)
Apr 09, 2010 45.25 45.62 45.16 45.59 1,433,765 +0.53(+1.18%)
Apr 08, 2010 44.68 45.10 44.48 45.06 520,807 +0.02(+0.04%)
Apr 07, 2010 45.28 45.28 44.87 45.04 1,068,744 -0.41(-0.90%)
Apr 06, 2010 45.13 45.52 45.07 45.45 979,007 -0.03(-0.07%)
Apr 05, 2010 45.37 45.57 45.20 45.48 818,394 +0.19(+0.42%)
Apr 01, 2010 44.90 45.29 45.29 45.29 1,182,600 +0.85(+1.91%)
Mar 31, 2010 44.32 44.62 44.20 44.44 652,635 +0.00(+0.00%)
Mar 30, 2010 44.56 44.64 44.21 44.44 781,632 +0.03(+0.07%)
Mar 29, 2010 44.16 44.41 44.10 44.41 619,533 +0.57(+1.30%)
Mar 26, 2010 43.75 44.10 43.60 43.84 683,074 +0.29(+0.67%)
Mar 25, 2010 44.01 44.10 43.49 43.55 1,123,609 -0.07(-0.16%)
Mar 24, 2010 43.68 43.82 43.50 43.62 663,657 -0.69(-1.56%)
Mar 23, 2010 44.01 44.33 43.86 44.31 1,061,862 +0.31(+0.70%)
Mar 22, 2010 43.33 44.02 43.20 44.00 795,726 +0.20(+0.46%)
Mar 19, 2010 44.30 44.33 43.67 43.80 645,737 -0.44(-0.99%)
Mar 18, 2010 44.47 44.53 44.03 44.24 3,572,841 -0.34(-0.76%)
Mar 17, 2010 44.50 44.77 44.47 44.58 746,773 +0.31(+0.70%)
Mar 16, 2010 43.90 44.36 43.79 44.27 1,626,265 +0.58(+1.33%)
Mar 15, 2010 43.51 43.73 43.47 43.69 657,602 -0.34(-0.77%)
Mar 12, 2010 44.23 44.30 43.89 44.03 1,276,992 +0.18(+0.41%)
Mar 11, 2010 43.68 43.88 43.45 43.85 1,421,422 +0.09(+0.21%)
Mar 10, 2010 43.57 43.92 43.49 43.76 629,470 +0.25(+0.57%)
Mar 09, 2010 43.23 43.71 43.17 43.51 1,163,636 -0.06(-0.14%)
Mar 08, 2010 43.60 43.75 43.44 43.57 861,917 +0.07(+0.16%)
Mar 05, 2010 42.93 43.57 42.93 43.50 620,490 +0.91(+2.14%)
Mar 04, 2010 42.84 42.91 42.43 42.59 643,837 -0.16(-0.37%)
Mar 03, 2010 42.78 43.08 42.67 42.75 918,990 +0.34(+0.80%)
Mar 02, 2010 42.42 42.66 42.19 42.41 649,299 +0.32(+0.76%)
Mar 01, 2010 41.80 42.11 41.68 42.09 587,314 +0.45(+1.08%)
Feb 26, 2010 41.25 41.68 41.00 41.64 518,476 +0.38(+0.92%)
Feb 25, 2010 40.69 41.26 40.51 41.26 651,042 -0.19(-0.45%)
Feb 24, 2010 41.28 41.67 41.16 41.45 445,100 +0.29(+0.70%)
Feb 23, 2010 41.65 41.76 41.07 41.16 651,836 -0.67(-1.60%)
Feb 22, 2010 42.07 42.07 41.78 41.83 508,019 +0.01(+0.02%)
Feb 19, 2010 41.45 41.87 41.32 41.82 873,090 -0.21(-0.50%)
Feb 18, 2010 41.62 42.06 41.59 42.03 664,341 +0.48(+1.16%)
Feb 17, 2010 41.89 41.95 41.55 41.55 722,730 -0.15(-0.36%)
Feb 16, 2010 40.92 41.70 40.86 41.70 533,509 +1.19(+2.94%)
Feb 12, 2010 40.40 40.51 40.51 40.51 732,100 -0.57(-1.39%)
Feb 11, 2010 40.45 41.13 40.17 41.08 502,443 +0.59(+1.46%)
Feb 10, 2010 40.61 40.74 40.05 40.49 840,234 -0.28(-0.69%)
Feb 09, 2010 40.35 41.10 40.05 40.77 1,459,091 +1.22(+3.08%)
Feb 08, 2010 39.79 40.25 39.50 39.55 852,882 -0.28(-0.70%)
Feb 05, 2010 40.07 40.18 38.94 39.83 2,736,392 -0.47(-1.17%)
Feb 04, 2010 41.49 41.49 40.30 40.30 1,576,638 -1.92(-4.55%)
Feb 03, 2010 42.34 42.46 41.95 42.22 739,906 -0.29(-0.68%)
Feb 02, 2010 42.30 42.64 42.03 42.51 1,783,095 +0.47(+1.12%)
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.