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

58.66 -0.02 (-0.03%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 26.32 26.59 26.03 26.03 1,169,726 -0.93(-3.47%)
Sep 29, 2011 27.18 27.29 26.58 26.96 701,083 +0.47(+1.78%)
Sep 28, 2011 27.17 27.30 26.47 26.49 1,876,585 -0.56(-2.09%)
Sep 27, 2011 27.15 27.56 26.96 27.06 2,442,411 +0.66(+2.50%)
Sep 26, 2011 26.00 26.43 25.60 26.40 1,873,897 +0.54(+2.11%)
Sep 23, 2011 25.44 25.97 25.38 25.85 2,079,445 +0.26(+1.00%)
Sep 22, 2011 25.87 25.93 25.29 25.60 3,067,346 -1.18(-4.42%)
Sep 21, 2011 27.57 27.65 26.78 26.78 1,351,119 -0.84(-3.04%)
Sep 20, 2011 27.73 27.97 27.49 27.62 911,001 -0.01(-0.02%)
Sep 19, 2011 27.47 27.80 27.28 27.63 926,634 -0.74(-2.61%)
Sep 16, 2011 28.49 28.58 28.15 28.37 1,030,108 -0.05(-0.17%)
Sep 15, 2011 28.24 28.42 28.05 28.42 1,014,651 +0.57(+2.05%)
Sep 14, 2011 27.64 28.13 27.18 27.84 1,035,404 +0.23(+0.83%)
Sep 13, 2011 27.44 27.72 27.25 27.62 1,695,468 +0.21(+0.76%)
Sep 12, 2011 27.01 27.42 26.78 27.41 1,296,106 -0.13(-0.46%)
Sep 09, 2011 28.05 28.09 27.44 27.54 2,074,215 -1.02(-3.56%)
Sep 08, 2011 28.66 28.98 28.47 28.55 905,579 -0.52(-1.78%)
Sep 07, 2011 28.65 29.07 28.58 29.07 902,855 +0.77(+2.73%)
Sep 06, 2011 27.70 28.31 27.70 28.29 1,785,329 -0.67(-2.30%)
Sep 02, 2011 29.08 29.28 28.89 28.96 2,401,091 -0.73(-2.47%)
Sep 01, 2011 29.83 30.17 29.62 29.69 3,583,753 -0.23(-0.76%)
Aug 31, 2011 29.87 30.12 29.74 29.92 2,368,481 +0.46(+1.57%)
Aug 30, 2011 29.28 29.61 29.10 29.46 999,118 -0.10(-0.34%)
Aug 29, 2011 29.26 29.57 29.26 29.56 645,289 +0.75(+2.59%)
Aug 26, 2011 28.32 28.89 27.96 28.81 946,327 +0.38(+1.35%)
Aug 25, 2011 29.00 29.10 28.30 28.43 1,105,672 -0.61(-2.11%)
Aug 24, 2011 28.83 29.16 28.62 29.04 1,044,423 -0.03(-0.09%)
Aug 23, 2011 28.42 29.08 28.23 29.07 1,289,198 +0.88(+3.12%)
Aug 22, 2011 28.72 28.77 28.11 28.19 1,139,933 +0.23(+0.82%)
Aug 19, 2011 28.11 28.76 27.92 27.96 1,630,698 -0.44(-1.54%)
Aug 18, 2011 28.77 28.82 28.10 28.40 1,203,254 -1.43(-4.80%)
Aug 17, 2011 29.91 30.16 29.65 29.83 793,192 +0.22(+0.75%)
Aug 16, 2011 29.58 29.98 29.32 29.61 1,272,039 -0.40(-1.34%)
Aug 15, 2011 29.66 30.06 29.66 30.01 1,580,894 +0.65(+2.22%)
Aug 12, 2011 29.28 29.56 29.00 29.36 2,458,564 +0.34(+1.18%)
Aug 11, 2011 27.95 29.32 27.86 29.01 4,218,554 +1.29(+4.66%)
Aug 10, 2011 28.60 28.60 27.70 27.72 3,945,829 -1.55(-5.30%)
Aug 09, 2011 29.49 29.28 27.70 29.28 4,697,137 +1.69(+6.11%)
Aug 08, 2011 28.75 29.05 27.44 27.59 8,286,087 -2.30(-7.71%)
Aug 05, 2011 30.14 30.24 28.84 29.89 3,962,258 +0.30(+1.02%)
Aug 04, 2011 31.67 30.76 29.55 29.59 3,702,085 -2.08(-6.56%)
Aug 03, 2011 31.68 31.74 31.06 31.67 3,248,850 +0.09(+0.30%)
Aug 02, 2011 32.07 32.31 31.55 31.58 1,417,086 -0.88(-2.71%)
Aug 01, 2011 33.05 33.16 32.18 32.46 2,701,348 -0.24(-0.72%)
Jul 29, 2011 32.57 32.97 32.48 32.69 1,878,277 -0.03(-0.08%)
Jul 28, 2011 32.84 33.01 32.65 32.72 1,175,868 -0.06(-0.18%)
Jul 27, 2011 33.33 33.37 32.71 32.78 1,001,041 -0.79(-2.36%)
Jul 26, 2011 33.54 33.69 33.41 33.57 796,319 +0.21(+0.62%)
Jul 25, 2011 33.38 33.52 33.33 33.36 1,704,850 -0.25(-0.74%)
Jul 22, 2011 33.57 33.63 33.54 33.61 1,198,204 +0.07(+0.20%)
Jul 21, 2011 33.24 33.63 33.13 33.54 1,762,634 +0.61(+1.86%)
Jul 20, 2011 32.89 33.00 32.74 32.93 756,737 +0.29(+0.89%)
Jul 19, 2011 32.47 32.70 32.44 32.64 886,095 +0.47(+1.46%)
Jul 18, 2011 32.25 32.32 31.92 32.17 1,763,565 -0.46(-1.40%)
Jul 15, 2011 32.64 32.75 32.43 32.63 906,132 +0.17(+0.54%)
Jul 14, 2011 32.91 32.96 32.39 32.46 919,336 -0.28(-0.86%)
Jul 13, 2011 32.57 33.03 32.51 32.74 892,295 +0.48(+1.50%)
Jul 12, 2011 32.28 32.59 32.21 32.25 1,532,204 -0.20(-0.60%)
Jul 11, 2011 32.75 32.80 32.40 32.45 691,549 -0.95(-2.86%)
Jul 08, 2011 33.38 33.52 33.18 33.40 1,423,063 -0.40(-1.19%)
Jul 07, 2011 33.74 33.87 33.68 33.81 793,229 +0.32(+0.96%)
Jul 06, 2011 33.48 33.52 33.28 33.48 1,176,331 -0.17(-0.50%)
Jul 05, 2011 33.65 33.83 33.59 33.65 1,607,428 -0.18(-0.54%)
Jul 01, 2011 33.45 33.88 33.36 33.83 1,360,007 +0.35(+1.04%)
Jun 30, 2011 33.23 33.54 33.16 33.48 1,028,792 +0.46(+1.40%)
Jun 29, 2011 32.81 33.08 32.64 33.02 2,508,228 +0.46(+1.42%)
Jun 28, 2011 32.19 32.56 32.16 32.56 812,081 +0.46(+1.42%)
Jun 27, 2011 31.76 32.17 31.73 32.10 1,112,565 +0.26(+0.82%)
Jun 24, 2011 32.19 32.19 31.77 31.84 1,336,852 -0.26(-0.80%)
Jun 23, 2011 31.81 32.12 31.60 32.09 1,876,002 -0.24(-0.73%)
Jun 22, 2011 32.46 32.66 32.31 32.33 1,444,345 -0.32(-0.97%)
Jun 21, 2011 32.26 32.69 32.26 32.64 999,932 +0.69(+2.15%)
Jun 20, 2011 31.95 32.01 31.89 31.96 1,138,809 -0.05(-0.17%)
Jun 17, 2011 32.14 32.19 31.94 32.01 803,354 +0.26(+0.80%)
Jun 16, 2011 31.84 32.00 31.49 31.76 1,859,669 -0.22(-0.67%)
Jun 15, 2011 32.36 32.44 31.86 31.97 903,194 -0.93(-2.84%)
Jun 14, 2011 32.76 33.01 32.76 32.91 735,140 +0.56(+1.74%)
Jun 13, 2011 32.45 32.54 32.15 32.34 1,202,579 +0.02(+0.06%)
Jun 10, 2011 32.77 32.77 32.22 32.32 1,674,216 -0.74(-2.24%)
Jun 09, 2011 32.79 33.14 32.74 33.06 614,818 +0.33(+1.01%)
Jun 08, 2011 32.93 33.09 32.66 32.73 2,165,548 -0.39(-1.18%)
Jun 07, 2011 33.22 33.38 33.11 33.12 1,017,830 +0.28(+0.84%)
Jun 06, 2011 33.20 33.24 32.81 32.85 717,429 -0.45(-1.35%)
Jun 03, 2011 32.98 33.46 32.95 33.30 1,352,404 +0.76(+2.33%)
May 24, 2011 32.58 32.68 32.42 32.54 1,095,408 +0.20(+0.62%)
May 23, 2011 32.33 32.46 32.19 32.33 1,038,534 -0.68(-2.06%)
May 20, 2011 33.28 33.30 32.88 33.01 900,310 -0.44(-1.31%)
May 19, 2011 33.38 33.48 33.17 33.45 751,752 +0.12(+0.36%)
May 18, 2011 33.07 33.42 32.98 33.33 1,275,002 +0.29(+0.87%)
May 17, 2011 32.83 33.05 32.62 33.04 1,146,324 +0.08(+0.24%)
May 16, 2011 32.91 33.32 32.85 32.96 1,224,162 -0.07(-0.20%)
May 13, 2011 33.45 33.48 32.82 33.03 1,347,306 -0.52(-1.56%)
May 12, 2011 33.29 33.67 33.12 33.55 1,173,190 +0.11(+0.32%)
May 11, 2011 33.93 33.94 33.30 33.44 1,672,800 -0.64(-1.87%)
May 10, 2011 33.89 34.12 33.81 34.08 1,397,473 +0.30(+0.90%)
May 09, 2011 33.63 33.82 33.44 33.78 1,003,293 +0.14(+0.42%)
May 06, 2011 33.93 34.15 33.42 33.64 1,095,443 +0.15(+0.44%)
May 05, 2011 33.71 33.84 33.33 33.49 1,339,861 -0.60(-1.77%)
May 04, 2011 34.47 34.48 33.99 34.10 1,406,698 -0.40(-1.15%)
May 03, 2011 34.64 34.74 34.31 34.49 988,985 -0.39(-1.12%)
May 02, 2011 34.88 34.90 34.82 34.88 932,481 -0.08(-0.23%)
Apr 29, 2011 34.82 35.01 34.78 34.96 1,001,324 +0.17(+0.50%)
Apr 28, 2011 34.61 34.82 34.57 34.79 1,251,002 +0.09(+0.27%)
Apr 27, 2011 34.51 34.75 34.20 34.69 1,161,782 +0.30(+0.88%)
Apr 26, 2011 34.26 34.43 34.14 34.39 755,637 +0.28(+0.81%)
Apr 25, 2011 34.21 34.22 34.00 34.12 1,432,561 -0.07(-0.22%)
Apr 21, 2011 34.20 34.25 34.06 34.19 894,147 +0.19(+0.55%)
Apr 20, 2011 33.91 34.02 33.85 34.00 882,682 +0.79(+2.39%)
Apr 19, 2011 33.06 33.23 33.00 33.21 875,575 +0.36(+1.08%)
Apr 18, 2011 32.91 32.93 32.50 32.85 1,171,386 -0.68(-2.02%)
Apr 15, 2011 33.51 33.61 33.38 33.53 845,733 -0.02(-0.07%)
Apr 14, 2011 33.34 33.61 33.27 33.55 686,936 +0.11(+0.32%)
Apr 13, 2011 33.71 33.77 33.35 33.44 1,096,330 +0.08(+0.24%)
Apr 12, 2011 33.50 33.58 33.22 33.36 989,365 -0.33(-0.98%)
Apr 11, 2011 33.96 34.00 33.63 33.69 756,643 -0.19(-0.56%)
Apr 08, 2011 34.01 34.04 33.78 33.88 1,139,665 +0.24(+0.70%)
Apr 07, 2011 33.77 33.85 33.48 33.65 1,082,217 -0.16(-0.48%)
Apr 06, 2011 33.76 33.89 33.71 33.81 1,033,067 +0.24(+0.72%)
Apr 05, 2011 33.42 33.69 33.38 33.57 794,036 -0.09(-0.26%)
Apr 04, 2011 33.69 33.71 33.53 33.65 814,719 +0.12(+0.36%)
Apr 01, 2011 33.34 33.61 33.21 33.53 1,472,838 +0.38(+1.14%)
Mar 31, 2011 33.14 33.28 33.07 33.16 1,107,216 -0.02(-0.06%)
Mar 30, 2011 33.06 33.24 33.01 33.18 1,282,600 +0.38(+1.15%)
Mar 29, 2011 32.54 32.81 32.43 32.80 733,763 +0.24(+0.74%)
Mar 28, 2011 32.67 32.81 32.56 32.56 1,471,233 -0.08(-0.25%)
Mar 25, 2011 32.79 32.91 32.64 32.64 1,453,774 -0.28(-0.84%)
Mar 24, 2011 32.70 32.96 32.56 32.91 1,138,776 +0.39(+1.20%)
Mar 23, 2011 32.31 32.60 32.18 32.52 1,469,452 +0.14(+0.43%)
Mar 22, 2011 32.46 32.47 32.25 32.38 1,372,092 -0.06(-0.19%)
Mar 21, 2011 32.34 32.50 32.34 32.44 2,371,276 +0.73(+2.31%)
Mar 18, 2011 31.84 31.86 31.61 31.71 1,304,012 +0.39(+1.24%)
Mar 17, 2011 31.39 31.51 31.17 31.32 1,575,860 +0.79(+2.58%)
Mar 16, 2011 31.21 31.34 30.17 30.53 3,250,482 -0.84(-2.68%)
Mar 15, 2011 31.13 31.51 31.09 31.37 3,079,673 -0.65(-2.02%)
Mar 14, 2011 31.81 32.03 31.67 32.02 1,311,333 -0.38(-1.16%)
Mar 11, 2011 32.11 32.47 32.07 32.40 1,721,546 +0.12(+0.37%)
Mar 10, 2011 32.56 33.11 32.24 32.27 1,357,567 -0.84(-2.54%)
Mar 09, 2011 33.13 33.23 33.00 33.11 1,265,101 -0.03(-0.08%)
Mar 08, 2011 33.01 33.26 32.81 33.14 1,156,394 +0.17(+0.51%)
Mar 07, 2011 33.47 33.50 32.88 32.97 1,230,032 -0.35(-1.05%)
Mar 04, 2011 33.44 33.52 33.09 33.32 1,667,167 -0.16(-0.48%)
Mar 03, 2011 33.34 33.53 33.23 33.48 1,132,602 +0.41(+1.24%)
Mar 02, 2011 32.94 33.32 32.94 33.07 3,715,503 +0.25(+0.76%)
Mar 01, 2011 33.40 33.42 32.82 32.83 3,616,327 -0.40(-1.21%)
Feb 28, 2011 33.28 33.36 33.09 33.23 1,265,557 +0.28(+0.84%)
Feb 25, 2011 32.77 32.96 32.75 32.95 2,228,112 +0.44(+1.36%)
Feb 24, 2011 32.59 32.66 32.27 32.51 1,155,277 +0.01(+0.02%)
Feb 23, 2011 32.60 32.70 32.24 32.50 1,512,778 +0.03(+0.08%)
Feb 22, 2011 32.79 32.99 32.44 32.48 2,129,967 -0.95(-2.86%)
Feb 18, 2011 33.32 33.44 33.24 33.43 1,761,228 +0.13(+0.38%)
Feb 17, 2011 33.10 33.32 33.05 33.30 795,285 +0.17(+0.53%)
Feb 16, 2011 32.92 33.20 32.89 33.13 939,009 +0.34(+1.02%)
Feb 15, 2011 32.84 32.88 32.72 32.79 859,874 -0.05(-0.14%)
Feb 14, 2011 32.69 32.87 32.68 32.84 819,625 +0.03(+0.10%)
Feb 11, 2011 32.48 32.83 32.44 32.81 1,163,341 +0.12(+0.37%)
Feb 10, 2011 32.48 32.72 32.34 32.68 905,623 -0.22(-0.67%)
Feb 09, 2011 33.03 33.07 32.80 32.91 1,944,836 -0.27(-0.81%)
Feb 08, 2011 33.07 33.18 32.94 33.18 1,639,806 +0.11(+0.33%)
Feb 07, 2011 32.95 33.13 32.95 33.07 1,849,654 +0.07(+0.20%)
Feb 04, 2011 33.03 33.03 32.77 33.00 1,126,615 -0.03(-0.08%)
Feb 03, 2011 32.95 33.06 32.68 33.03 971,184 +0.00(+0.00%)
Feb 02, 2011 33.03 33.16 32.97 33.03 1,227,019 -0.04(-0.12%)
Feb 01, 2011 32.71 33.11 32.70 33.07 1,591,344 +0.73(+2.24%)
Jan 31, 2011 32.31 32.49 32.26 32.34 1,323,809 +0.30(+0.94%)
Jan 28, 2011 32.67 32.72 31.99 32.04 1,537,623 -0.79(-2.40%)
Jan 27, 2011 32.81 32.94 32.69 32.83 1,435,527 +0.07(+0.21%)
Jan 26, 2011 32.72 32.83 32.64 32.76 1,805,562 +0.20(+0.62%)
Jan 25, 2011 32.46 32.56 32.27 32.56 1,080,007 -0.11(-0.33%)
Jan 24, 2011 32.33 32.66 32.33 32.66 1,173,031 +0.26(+0.81%)
Jan 21, 2011 32.50 32.58 32.32 32.40 1,007,310 +0.08(+0.25%)
Jan 20, 2011 32.34 32.38 32.03 32.32 1,419,218 -0.30(-0.91%)
Jan 19, 2011 32.96 32.99 32.50 32.62 1,427,137 -0.26(-0.78%)
Jan 18, 2011 32.82 32.95 32.79 32.87 1,487,070 +0.19(+0.58%)
Jan 14, 2011 32.42 32.72 32.40 32.68 1,075,340 +0.19(+0.58%)
Jan 13, 2011 32.65 32.72 32.46 32.50 1,407,249 -0.04(-0.12%)
Jan 12, 2011 32.26 32.54 32.20 32.54 1,119,446 +0.67(+2.09%)
Jan 11, 2011 31.74 31.91 31.70 31.87 984,385 +0.28(+0.87%)
Jan 10, 2011 31.50 31.62 31.32 31.60 952,563 -0.09(-0.28%)
Jan 07, 2011 31.95 31.95 31.51 31.68 1,228,099 -0.22(-0.70%)
Jan 06, 2011 32.25 32.25 31.81 31.90 2,266,244 -0.27(-0.84%)
Jan 05, 2011 31.91 32.20 31.89 32.17 2,191,338 -0.12(-0.37%)
Jan 04, 2011 32.55 32.60 32.09 32.29 1,494,975 -0.06(-0.19%)
Jan 03, 2011 32.35 32.48 32.32 32.35 2,698,033 +0.27(+0.84%)
Dec 31, 2010 31.88 32.21 31.88 32.09 1,151,973 +0.17(+0.55%)
Dec 30, 2010 31.92 32.21 31.75 31.91 1,827,003 +0.01(+0.04%)
Dec 29, 2010 31.88 32.01 31.84 31.90 1,383,818 +0.22(+0.70%)
Dec 28, 2010 31.70 31.77 31.59 31.68 1,080,010 +0.09(+0.28%)
Dec 27, 2010 31.56 31.72 31.49 31.59 1,012,503 -0.06(-0.19%)
Dec 23, 2010 31.64 31.71 31.60 31.65 1,268,254 -0.05(-0.15%)
Dec 22, 2010 31.66 31.70 31.60 31.70 1,197,771 +0.68(+2.20%)
Dec 21, 2010 31.00 31.06 30.98 31.01 1,803,007 +0.28(+0.92%)
Dec 20, 2010 30.87 30.87 30.63 30.73 995,516 -0.02(-0.06%)
Dec 17, 2010 30.73 30.77 30.57 30.75 1,049,516 -0.10(-0.33%)
Dec 16, 2010 30.72 30.89 30.62 30.85 960,604 +0.18(+0.59%)
Dec 15, 2010 30.90 31.00 30.61 30.67 1,485,087 -0.43(-1.39%)
Dec 14, 2010 31.08 31.27 31.03 31.10 1,169,295 +0.03(+0.10%)
Dec 13, 2010 31.04 31.23 30.96 31.07 1,465,364 +0.28(+0.92%)
Dec 10, 2010 30.66 30.80 30.56 30.79 993,050 +0.10(+0.32%)
Dec 09, 2010 30.76 30.77 30.52 30.69 1,103,115 +0.03(+0.11%)
Dec 08, 2010 30.65 30.77 30.41 30.66 857,794 +0.03(+0.08%)
Dec 07, 2010 31.05 31.08 30.60 30.63 1,682,761 +0.01(+0.02%)
Dec 06, 2010 30.52 30.67 30.48 30.63 1,115,637 -0.12(-0.38%)
Dec 03, 2010 30.46 30.79 30.43 30.74 879,975 +0.23(+0.74%)
Dec 02, 2010 29.95 30.52 29.92 30.52 2,146,019 +0.61(+2.05%)
Dec 01, 2010 29.75 29.94 29.68 29.90 3,717,659 +0.77(+2.66%)
Nov 30, 2010 29.02 29.34 28.96 29.13 1,632,935 -0.30(-1.03%)
Nov 29, 2010 29.35 29.52 29.06 29.43 1,317,315 -0.17(-0.57%)
Nov 26, 2010 29.62 29.75 29.56 29.60 390,764 -0.51(-1.69%)
Nov 24, 2010 29.92 30.11 30.11 30.11 965,861 +0.51(+1.72%)
Nov 23, 2010 29.86 29.92 29.53 29.60 1,340,296 -0.93(-3.05%)
Nov 22, 2010 30.46 30.62 30.16 30.53 1,213,615 -0.21(-0.69%)
Nov 19, 2010 30.54 30.76 30.36 30.74 1,056,758 +0.01(+0.04%)
Nov 18, 2010 30.64 30.76 30.60 30.73 1,143,050 +0.72(+2.39%)
Nov 17, 2010 30.02 30.17 29.94 30.01 839,898 +0.14(+0.48%)
Nov 16, 2010 30.34 30.35 29.74 29.87 1,747,815 -0.92(-2.98%)
Nov 15, 2010 30.79 30.87 30.61 30.79 1,451,124 +0.14(+0.46%)
Nov 12, 2010 30.83 30.99 30.44 30.65 1,143,811 -0.36(-1.15%)
Nov 11, 2010 30.99 31.04 30.85 31.00 1,507,510 -0.26(-0.85%)
Nov 10, 2010 31.26 31.32 30.86 31.27 1,202,456 +0.14(+0.44%)
Nov 09, 2010 31.65 31.70 30.99 31.13 6,843,410 -0.32(-1.03%)
Nov 08, 2010 31.39 31.49 31.25 31.45 1,300,123 -0.14(-0.45%)
Nov 05, 2010 31.63 31.74 31.49 31.59 2,439,361 -0.16(-0.51%)
Nov 04, 2010 31.58 31.76 31.52 31.76 1,579,959 +0.76(+2.46%)
Nov 03, 2010 30.89 31.01 30.52 30.99 2,284,954 +0.17(+0.57%)
Nov 02, 2010 30.81 30.88 30.69 30.82 1,356,247 +0.43(+1.40%)
Nov 01, 2010 30.54 30.60 30.21 30.39 1,228,976 +0.02(+0.06%)
Oct 29, 2010 30.32 30.44 30.27 30.37 1,788,132 -0.02(-0.06%)
Oct 28, 2010 30.40 30.45 30.22 30.39 3,447,972 +0.30(+0.99%)
Oct 27, 2010 30.19 30.19 29.81 30.10 1,626,233 -0.45(-1.48%)
Oct 25, 2010 30.75 30.88 30.55 30.55 2,003,305 +0.10(+0.34%)
Oct 22, 2010 30.52 30.52 30.34 30.45 1,281,254 +0.08(+0.26%)
Oct 21, 2010 30.58 30.74 30.14 30.37 1,859,386 -0.14(-0.47%)
Oct 20, 2010 30.18 30.61 30.14 30.51 1,535,245 +0.54(+1.81%)
Oct 19, 2010 30.16 30.29 29.83 29.97 2,073,956 -0.74(-2.42%)
Oct 18, 2010 30.54 30.81 30.48 30.71 1,097,278 +0.06(+0.19%)
Oct 15, 2010 30.86 30.88 30.46 30.65 2,289,859 -0.08(-0.25%)
Oct 14, 2010 30.81 30.85 30.59 30.73 1,732,123 +0.10(+0.32%)
Oct 13, 2010 30.57 30.76 30.49 30.63 1,594,501 +0.36(+1.17%)
Oct 12, 2010 30.12 30.32 29.88 30.28 1,320,770 -0.05(-0.15%)
Oct 11, 2010 30.39 30.42 30.21 30.32 823,132 -0.04(-0.13%)
Oct 08, 2010 30.36 30.41 30.08 30.36 2,373,009 +0.23(+0.75%)
Oct 07, 2010 30.45 30.45 29.95 30.14 1,260,849 -0.10(-0.34%)
Oct 06, 2010 30.18 30.28 30.12 30.24 2,408,707 +0.17(+0.58%)
Oct 05, 2010 29.75 30.14 29.69 30.06 1,056,885 +0.75(+2.56%)
Oct 04, 2010 29.48 29.58 29.22 29.32 2,398,402 -0.32(-1.09%)
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.