Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 42.08 42.45 41.72 41.95 242,841 -0.01(-0.03%)
May 30, 2006 42.54 42.54 41.91 41.96 175,092 -0.78(-1.82%)
May 26, 2006 42.71 42.86 42.37 42.74 71,211 +0.38(+0.89%)
May 25, 2006 41.98 42.38 41.80 42.36 68,049 +0.60(+1.43%)
May 24, 2006 42.06 42.14 41.31 41.76 232,001 -0.68(-1.60%)
May 23, 2006 42.31 42.94 42.31 42.44 354,099 +0.07(+0.17%)
May 22, 2006 42.14 42.58 41.71 42.36 236,367 -1.00(-2.31%)
May 19, 2006 43.31 43.50 42.93 43.37 93,794 +0.10(+0.23%)
May 18, 2006 43.67 43.75 43.17 43.27 110,957 +0.03(+0.06%)
May 17, 2006 44.48 44.50 43.01 43.24 139,261 -1.34(-3.00%)
May 16, 2006 44.58 44.64 44.24 44.58 94,697 -0.14(-0.31%)
May 15, 2006 45.30 45.30 42.84 44.72 143,025 -0.09(-0.21%)
May 12, 2006 45.43 45.44 44.57 44.81 254,132 -0.45(-0.98%)
May 11, 2006 45.83 45.85 45.16 45.25 203,246 -0.88(-1.91%)
May 10, 2006 46.23 46.38 46.08 46.14 151,154 -0.44(-0.94%)
May 09, 2006 46.43 46.59 46.23 46.58 86,718 +0.39(+0.85%)
May 08, 2006 46.46 46.50 46.18 46.18 111,860 +0.13(+0.27%)
May 05, 2006 45.79 46.26 45.73 46.06 140,465 +0.58(+1.27%)
May 04, 2006 45.28 45.48 45.17 45.48 62,178 +0.25(+0.56%)
May 03, 2006 45.35 45.37 45.05 45.23 109,000 -0.12(-0.26%)
May 02, 2006 45.30 45.37 45.13 45.35 160,790 +0.63(+1.41%)
May 01, 2006 45.33 45.37 44.56 44.72 104,182 +0.10(+0.22%)
Apr 28, 2006 44.47 45.29 44.44 44.62 82,502 +0.11(+0.25%)
Apr 27, 2006 44.50 45.38 44.18 44.50 155,219 -0.15(-0.33%)
Apr 26, 2006 44.31 44.93 44.26 44.65 156,273 +0.54(+1.23%)
Apr 25, 2006 44.50 44.57 44.07 44.10 76,179 +0.17(+0.39%)
Apr 24, 2006 44.30 44.36 43.60 43.93 136,250 -0.47(-1.06%)
Apr 21, 2006 44.60 44.75 44.33 44.40 68,953 +0.25(+0.56%)
Apr 20, 2006 44.20 44.40 44.05 44.16 61,274 -0.31(-0.69%)
Apr 19, 2006 44.10 44.50 43.96 44.46 48,628 +0.10(+0.22%)
Apr 18, 2006 43.73 44.37 43.73 44.36 85,062 +1.13(+2.61%)
Apr 17, 2006 43.30 43.41 43.11 43.23 119,237 -0.15(-0.35%)
Apr 13, 2006 43.24 43.46 43.20 43.39 52,542 +0.15(+0.34%)
Apr 12, 2006 43.35 43.52 43.18 43.24 26,647 -0.15(-0.34%)
Apr 11, 2006 43.92 43.99 43.34 43.39 90,331 -0.33(-0.74%)
Apr 10, 2006 44.12 44.14 43.68 43.71 82,201 -0.06(-0.14%)
Apr 07, 2006 44.47 44.56 43.74 43.77 63,683 -0.43(-0.98%)
Apr 06, 2006 44.30 44.31 43.97 44.20 62,629 +0.40(+0.91%)
Apr 05, 2006 43.77 43.94 43.47 43.81 107,946 +0.31(+0.72%)
Apr 04, 2006 43.55 43.69 42.84 43.49 67,748 -0.07(-0.17%)
Apr 03, 2006 43.41 43.67 43.28 43.57 96,203 +0.68(+1.58%)
Mar 31, 2006 42.84 42.95 42.62 42.89 91,234 +0.08(+0.19%)
Mar 30, 2006 42.94 43.19 42.68 42.81 78,739 +0.19(+0.44%)
Mar 29, 2006 42.34 42.78 42.11 42.62 93,192 +0.90(+2.15%)
Mar 28, 2006 42.18 42.38 41.73 41.73 74,373 -0.48(-1.13%)
Mar 27, 2006 42.08 42.32 42.00 42.20 79,642 +0.39(+0.92%)
Mar 24, 2006 41.48 41.99 41.35 41.82 96,654 +0.44(+1.06%)
Mar 23, 2006 41.75 41.89 41.33 41.38 275,661 -0.89(-2.11%)
Mar 22, 2006 42.08 42.29 41.90 42.27 108,849 +0.39(+0.92%)
Mar 21, 2006 42.05 42.07 41.71 41.89 63,683 -0.03(-0.08%)
Mar 20, 2006 42.16 42.32 41.89 41.92 72,114 +0.17(+0.40%)
Mar 17, 2006 41.73 41.77 41.57 41.75 81,599 +0.37(+0.88%)
Mar 16, 2006 41.62 41.64 41.37 41.39 93,041 -0.27(-0.65%)
Mar 15, 2006 41.71 41.81 41.39 41.66 106,440 -0.02(-0.05%)
Mar 14, 2006 41.17 41.78 41.17 41.68 66,845 +0.37(+0.90%)
Mar 13, 2006 41.27 41.31 41.21 41.31 40,348 +0.41(+0.99%)
Mar 10, 2006 40.48 40.96 40.48 40.90 55,553 +0.33(+0.80%)
Mar 09, 2006 40.82 40.88 40.58 40.58 66,092 +0.42(+1.04%)
Mar 08, 2006 40.17 40.30 39.81 40.16 101,623 +0.09(+0.23%)
Mar 07, 2006 40.45 40.45 40.00 40.07 70,759 -0.54(-1.34%)
Mar 06, 2006 40.85 40.85 40.46 40.61 63,533 -0.08(-0.20%)
Mar 03, 2006 40.98 41.05 40.69 40.69 200,987 -0.48(-1.16%)
Mar 02, 2006 41.25 41.29 40.96 41.17 87,320 -0.41(-0.97%)
Mar 01, 2006 41.47 41.69 41.38 41.57 81,449 +0.14(+0.34%)
Feb 28, 2006 41.75 41.74 41.27 41.43 175,996 -0.32(-0.77%)
Feb 27, 2006 41.75 42.02 41.64 41.75 93,493 +0.31(+0.75%)
Feb 24, 2006 41.16 41.44 41.02 41.44 197,374 +0.55(+1.35%)
Feb 23, 2006 40.98 40.99 40.70 40.89 82,201 +0.58(+1.43%)
Feb 22, 2006 40.09 40.42 40.08 40.31 101,472 +0.19(+0.48%)
Feb 21, 2006 40.15 40.27 39.85 40.12 190,900 +0.12(+0.30%)
Feb 17, 2006 39.99 40.05 39.73 40.00 126,313 -0.64(-1.57%)
Feb 16, 2006 40.38 40.64 40.22 40.64 52,091 +0.24(+0.59%)
Feb 15, 2006 40.22 40.61 40.11 40.40 199,632 -0.48(-1.17%)
Feb 14, 2006 40.58 40.98 40.52 40.88 171,479 +0.95(+2.38%)
Feb 13, 2006 40.21 40.24 39.86 39.93 67,598 -0.59(-1.46%)
Feb 10, 2006 40.85 41.18 40.35 40.52 134,142 -0.36(-0.88%)
Feb 09, 2006 41.04 41.37 40.85 40.88 159,284 -0.16(-0.39%)
Feb 08, 2006 40.85 41.04 40.32 41.04 115,323 -0.07(-0.16%)
Feb 07, 2006 41.89 41.91 41.06 41.10 110,505 -0.55(-1.32%)
Feb 06, 2006 41.78 41.81 41.48 41.65 138,207 +0.12(+0.29%)
Feb 03, 2006 41.47 41.78 41.39 41.53 58,263 -0.04(-0.10%)
Feb 02, 2006 41.93 42.09 41.38 41.57 88,073 -0.37(-0.89%)
Feb 01, 2006 42.05 42.27 41.87 41.95 130,529 -0.32(-0.75%)
Jan 31, 2006 42.21 42.38 42.06 42.26 72,716 +0.21(+0.49%)
Jan 30, 2006 42.17 42.30 41.88 42.06 101,171 -0.07(-0.16%)
Jan 27, 2006 42.05 42.29 41.96 42.12 103,128 +0.74(+1.80%)
Jan 26, 2006 41.38 41.41 41.20 41.38 199,181 +0.90(+2.23%)
Jan 25, 2006 40.96 40.98 40.25 40.48 334,678 -0.29(-0.70%)
Jan 24, 2006 40.92 41.00 40.65 40.76 111,408 +0.29(+0.71%)
Jan 23, 2006 40.12 40.65 40.12 40.48 174,038 +0.62(+1.57%)
Jan 20, 2006 40.94 41.02 39.72 39.85 133,991 -0.94(-2.31%)
Jan 19, 2006 40.78 40.88 40.43 40.80 192,105 +1.04(+2.62%)
Jan 18, 2006 39.75 40.11 39.55 39.75 234,862 -1.17(-2.86%)
Jan 17, 2006 42.01 42.01 40.64 40.92 176,297 -1.13(-2.69%)
Jan 13, 2006 41.85 42.13 41.78 42.05 90,783 +0.19(+0.44%)
Jan 12, 2006 42.21 42.33 41.82 41.87 133,841 -0.33(-0.77%)
Jan 11, 2006 42.11 42.35 41.96 42.19 132,185 +0.54(+1.31%)
Jan 10, 2006 41.64 41.93 41.34 41.65 302,761 -0.45(-1.06%)
Jan 09, 2006 42.03 42.34 41.98 42.09 467,164 +0.01(+0.03%)
Jan 06, 2006 42.11 42.43 41.92 42.08 211,978 +0.51(+1.23%)
Jan 05, 2006 41.75 41.81 41.47 41.57 123,453 -0.26(-0.62%)
Jan 04, 2006 41.71 42.04 41.43 41.83 177,200 +0.56(+1.37%)
Jan 03, 2006 40.35 41.26 40.35 41.26 186,233 +0.82(+2.02%)
Dec 30, 2005 40.38 40.44 40.00 40.44 98,612 +0.06(+0.15%)
Dec 29, 2005 40.65 40.74 40.30 40.38 93,944 +0.23(+0.56%)
Dec 28, 2005 40.42 40.51 40.07 40.16 95,902 +0.34(+0.87%)
Dec 27, 2005 40.45 40.45 39.77 39.81 232,001 -1.38(-3.35%)
Dec 23, 2005 41.04 41.25 40.92 41.19 107,344 +0.16(+0.39%)
Dec 22, 2005 40.98 41.23 40.98 41.04 78,287 +0.35(+0.85%)
Dec 21, 2005 40.82 40.88 40.61 40.69 148,143 +0.28(+0.69%)
Dec 20, 2005 40.42 40.54 40.19 40.41 66,243 +0.52(+1.32%)
Dec 19, 2005 40.32 40.35 39.89 39.89 151,456 -0.11(-0.27%)
Dec 16, 2005 40.12 40.15 39.65 39.99 72,867 +0.33(+0.82%)
Dec 15, 2005 39.85 40.09 39.59 39.67 149,649 -0.39(-0.96%)
Dec 14, 2005 40.02 40.38 39.92 40.05 121,947 +0.17(+0.42%)
Dec 13, 2005 39.72 41.08 39.65 39.89 65,791 +0.11(+0.27%)
Dec 12, 2005 39.68 39.84 39.56 39.78 77,986 +0.46(+1.17%)
Dec 09, 2005 39.06 39.41 39.06 39.32 40,799 +0.80(+2.07%)
Dec 08, 2005 38.62 38.98 38.52 38.52 80,997 -0.30(-0.77%)
Dec 07, 2005 39.18 39.26 38.82 38.82 151,456 -0.44(-1.12%)
Dec 06, 2005 39.06 39.47 38.89 39.26 77,835 +0.33(+0.85%)
Dec 05, 2005 39.19 39.20 38.74 38.93 135,196 +0.10(+0.26%)
Dec 02, 2005 38.99 39.08 38.72 38.83 152,660 +0.06(+0.15%)
Dec 01, 2005 38.66 38.92 38.44 38.77 119,990 +0.91(+2.40%)
Nov 30, 2005 38.23 38.48 37.82 37.86 121,194 -0.48(-1.25%)
Nov 29, 2005 38.45 38.66 38.17 38.34 151,004 +0.03(+0.09%)
Nov 28, 2005 38.39 38.60 38.29 38.31 59,769 +0.15(+0.38%)
Nov 25, 2005 38.16 38.35 38.02 38.16 38,089 -0.15(-0.38%)
Nov 23, 2005 38.39 38.56 38.21 38.31 75,276 +0.33(+0.87%)
Nov 22, 2005 38.03 38.27 37.86 37.97 61,576 -0.36(-0.94%)
Nov 21, 2005 38.46 38.59 38.13 38.33 96,203 +0.22(+0.58%)
Nov 18, 2005 38.33 38.50 38.03 38.11 84,460 +0.34(+0.90%)
Nov 17, 2005 37.85 38.02 37.68 37.77 82,352 +0.86(+2.32%)
Nov 16, 2005 37.20 37.34 36.92 36.92 44,262 +0.16(+0.43%)
Nov 15, 2005 36.90 37.08 36.76 36.76 57,360 -0.30(-0.81%)
Nov 14, 2005 37.18 37.18 36.86 37.06 87,621 -0.41(-1.08%)
Nov 11, 2005 37.56 37.65 37.38 37.46 86,116 +0.27(+0.71%)
Nov 10, 2005 37.33 37.41 36.93 37.20 55,704 -0.11(-0.28%)
Nov 09, 2005 37.36 37.51 37.20 37.30 127,969 +0.00(+0.00%)
Nov 08, 2005 37.53 37.57 37.24 37.30 130,830 -0.09(-0.25%)
Nov 07, 2005 37.43 37.52 37.16 37.40 85,965 +0.26(+0.70%)
Nov 04, 2005 37.55 37.65 37.11 37.14 54,951 -0.42(-1.11%)
Nov 03, 2005 37.53 38.07 37.42 37.55 108,096 +0.13(+0.36%)
Nov 02, 2005 37.20 37.61 37.13 37.42 69,404 +0.07(+0.18%)
Nov 01, 2005 37.33 37.84 37.16 37.36 77,986 +0.35(+0.93%)
Oct 31, 2005 36.96 37.13 36.80 37.01 43,359 +0.54(+1.48%)
Oct 28, 2005 36.45 36.99 36.40 36.47 41,401 +0.17(+0.48%)
Oct 27, 2005 36.86 36.86 36.30 36.30 41,853 -0.06(-0.16%)
Oct 26, 2005 36.27 36.63 36.27 36.36 35,229 +0.27(+0.74%)
Oct 25, 2005 36.17 36.31 35.99 36.09 240,282 +0.00(+0.00%)
Oct 24, 2005 35.70 36.09 35.70 36.09 40,498 +0.48(+1.36%)
Oct 21, 2005 35.87 35.88 35.60 35.61 101,171 -0.12(-0.33%)
Oct 20, 2005 35.73 35.81 35.54 35.73 43,810 +0.14(+0.39%)
Oct 19, 2005 35.77 35.77 35.26 35.59 51,187 -0.29(-0.81%)
Oct 18, 2005 36.27 36.27 35.87 35.88 68,049 -0.68(-1.87%)
Oct 17, 2005 36.49 36.82 36.40 36.57 46,972 -0.45(-1.20%)
Oct 14, 2005 36.53 37.06 36.41 37.01 47,122 +0.26(+0.70%)
Oct 13, 2005 36.76 36.80 36.58 36.75 54,198 -0.12(-0.32%)
Oct 12, 2005 36.86 37.00 36.72 36.87 62,178 +0.01(+0.04%)
Oct 11, 2005 36.86 37.07 36.72 36.86 66,243 +0.52(+1.44%)
Oct 10, 2005 36.47 36.49 36.23 36.33 58,564 -0.07(-0.18%)
Oct 07, 2005 36.53 36.75 36.39 36.40 48,628 +0.17(+0.46%)
Oct 06, 2005 36.56 36.59 36.03 36.23 83,255 -0.46(-1.25%)
Oct 05, 2005 37.33 37.33 36.69 36.69 64,587 -0.87(-2.32%)
Oct 04, 2005 37.76 37.89 37.56 37.56 63,834 -0.03(-0.09%)
Oct 03, 2005 37.87 37.91 37.50 37.59 73,319 -0.34(-0.89%)
Sep 30, 2005 37.93 38.07 37.79 37.93 94,396 -0.59(-1.52%)
Sep 29, 2005 38.09 38.54 37.95 38.52 80,696 +1.02(+2.73%)
Sep 28, 2005 37.50 37.59 37.38 37.50 44,111 +0.65(+1.77%)
Sep 27, 2005 36.86 36.86 36.69 36.84 43,810 -0.21(-0.56%)
Sep 26, 2005 37.10 37.20 36.96 37.05 38,390 +0.43(+1.18%)
Sep 23, 2005 36.62 36.80 36.41 36.62 37,035 -0.04(-0.11%)
Sep 22, 2005 36.70 36.80 36.44 36.66 61,124 -0.19(-0.50%)
Sep 21, 2005 36.76 36.92 36.20 36.84 35,229 +0.38(+1.04%)
Sep 20, 2005 36.66 36.99 36.47 36.47 44,714 +0.27(+0.73%)
Sep 19, 2005 36.27 36.32 36.18 36.20 46,671 -0.11(-0.31%)
Sep 16, 2005 36.40 36.41 36.21 36.31 38,842 +0.26(+0.72%)
Sep 15, 2005 36.32 36.39 35.87 36.05 34,777 +0.35(+0.97%)
Sep 14, 2005 35.92 36.01 35.71 35.71 33,422 -0.07(-0.19%)
Sep 13, 2005 35.92 35.93 35.75 35.77 34,928 -0.23(-0.65%)
Sep 12, 2005 35.99 36.20 35.87 36.01 64,135 +0.12(+0.33%)
Sep 09, 2005 35.80 35.95 35.67 35.89 23,937 +0.73(+2.08%)
Sep 08, 2005 35.24 35.37 35.16 35.16 18,819 -0.23(-0.64%)
Sep 07, 2005 35.48 35.50 35.37 35.38 52,843 -0.25(-0.71%)
Sep 06, 2005 35.57 35.77 35.47 35.64 19,421 +0.31(+0.86%)
Sep 02, 2005 35.23 35.40 35.19 35.33 28,755 +0.07(+0.19%)
Sep 01, 2005 35.00 35.26 35.00 35.26 25,593 +0.50(+1.45%)
Aug 31, 2005 34.47 34.81 34.35 34.76 46,821 +0.53(+1.55%)
Aug 30, 2005 34.51 34.51 34.22 34.23 10,237 -0.41(-1.17%)
Aug 29, 2005 34.55 34.63 34.49 34.63 27,250 -0.07(-0.21%)
Aug 26, 2005 34.90 34.90 34.71 34.71 20,926 -0.17(-0.48%)
Aug 25, 2005 34.71 34.87 34.65 34.87 17,765 +0.28(+0.81%)
Aug 24, 2005 34.77 34.81 34.54 34.59 29,809 -0.25(-0.72%)
Aug 23, 2005 34.87 34.94 34.74 34.84 16,711 -0.23(-0.64%)
Aug 22, 2005 34.57 35.07 34.57 35.07 31,917 +0.64(+1.87%)
Aug 19, 2005 34.42 34.43 34.37 34.43 29,508 +0.07(+0.21%)
Aug 18, 2005 34.27 34.35 34.17 34.35 18,216 -0.11(-0.33%)
Aug 17, 2005 34.51 34.56 34.47 34.47 14,904 -0.19(-0.54%)
Aug 16, 2005 34.74 34.74 34.52 34.65 37,638 -0.22(-0.63%)
Aug 15, 2005 34.57 34.87 34.54 34.87 19,421 +0.35(+1.00%)
Aug 12, 2005 34.47 34.53 34.35 34.53 38,541 -0.01(-0.02%)
Aug 11, 2005 34.37 34.53 34.34 34.53 26,647 +0.68(+2.02%)
Aug 10, 2005 33.72 34.06 33.72 33.85 100,870 +0.68(+2.06%)
Aug 09, 2005 33.11 33.19 33.00 33.16 28,906 +0.54(+1.67%)
Aug 08, 2005 32.83 32.87 32.62 32.62 7,527 -0.05(-0.16%)
Aug 05, 2005 32.84 32.84 32.54 32.67 23,787 -0.47(-1.40%)
Aug 04, 2005 33.28 33.28 33.02 33.14 12,796 -0.22(-0.66%)
Aug 03, 2005 33.34 33.36 33.21 33.36 18,668 -0.01(-0.04%)
Aug 02, 2005 33.17 33.37 33.15 33.37 6,022 +0.26(+0.78%)
Aug 01, 2005 33.09 33.11 32.99 33.11 4,968 +0.31(+0.95%)
Jul 29, 2005 32.84 32.85 32.78 32.80 5,721 -0.01(-0.04%)
Jul 28, 2005 32.75 32.81 32.65 32.81 5,721 +0.10(+0.30%)
Jul 27, 2005 32.12 32.72 32.12 32.71 8,732 +0.29(+0.90%)
Jul 26, 2005 32.48 32.59 32.36 32.42 30,411 -0.18(-0.55%)
Jul 25, 2005 32.75 32.88 32.60 32.60 24,540 -0.27(-0.83%)
Jul 22, 2005 32.88 32.94 32.70 32.87 17,765 -0.01(-0.04%)
Jul 21, 2005 32.73 32.90 32.61 32.89 39,444 +0.40(+1.23%)
Jul 20, 2005 32.38 32.51 32.23 32.49 13,850 +0.05(+0.14%)
Jul 19, 2005 32.29 32.44 32.16 32.44 20,776 +0.22(+0.68%)
Jul 18, 2005 32.44 32.65 32.22 32.22 26,798 -0.23(-0.70%)
Jul 15, 2005 32.29 32.45 32.29 32.45 14,302 +0.04(+0.12%)
Jul 14, 2005 32.41 32.45 32.40 32.41 5,118 +0.23(+0.70%)
Jul 13, 2005 32.21 32.31 32.12 32.18 12,044 -0.37(-1.14%)
Jul 12, 2005 32.37 32.55 32.28 32.55 54,650 +0.33(+1.01%)
Jul 11, 2005 32.08 32.23 32.07 32.23 14,151 +0.15(+0.48%)
Jul 08, 2005 31.88 32.08 31.88 32.08 10,087 +0.36(+1.13%)
Jul 07, 2005 31.55 31.74 31.55 31.72 21,679 -0.26(-0.81%)
Jul 06, 2005 32.08 32.08 31.75 31.98 38,089 -0.21(-0.64%)
Jul 05, 2005 32.08 32.18 31.98 32.18 15,808 -0.02(-0.06%)
Jul 01, 2005 32.25 32.25 32.13 32.20 26,346 -0.05(-0.16%)
Jun 30, 2005 32.28 32.31 32.15 32.25 41,552 +0.09(+0.27%)
Jun 29, 2005 32.31 32.37 32.16 32.17 33,573 -0.23(-0.72%)
Jun 28, 2005 32.31 32.40 32.19 32.40 1,957 +0.15(+0.47%)
Jun 27, 2005 32.31 32.36 32.18 32.25 8,581 -0.19(-0.59%)
Jun 24, 2005 32.45 32.48 32.32 32.44 23,787 -0.09(-0.27%)
Jun 23, 2005 32.65 32.65 32.48 32.53 15,506 -0.15(-0.45%)
Jun 22, 2005 32.75 32.75 32.61 32.67 10,689 -0.04(-0.12%)
Jun 21, 2005 32.65 32.74 32.61 32.71 45,015 +0.17(+0.53%)
Jun 20, 2005 32.55 32.58 32.41 32.54 26,346 -0.27(-0.81%)
Jun 17, 2005 32.75 32.81 32.68 32.81 43,810 +0.40(+1.23%)
Jun 16, 2005 32.27 32.41 32.10 32.41 23,335 +0.36(+1.12%)
Jun 15, 2005 32.05 32.05 32.05 32.05 1,354 +0.17(+0.52%)
Jun 14, 2005 31.88 31.94 31.77 31.88 9,334 +0.00(+0.00%)
Jun 13, 2005 31.85 31.95 31.77 31.88 22,582 -0.07(-0.21%)
Jun 10, 2005 32.08 32.08 31.88 31.95 15,808 -0.23(-0.72%)
Jun 09, 2005 32.05 32.18 32.02 32.18 10,237 -0.17(-0.51%)
Jun 08, 2005 32.38 32.51 32.29 32.35 23,937 +0.02(+0.06%)
Jun 07, 2005 32.28 32.48 32.28 32.33 16,259 +0.01(+0.04%)
Jun 06, 2005 32.25 32.31 32.16 32.31 16,711 +0.43(+1.33%)
Jun 03, 2005 32.02 32.02 31.88 31.89 10,689 -0.06(-0.19%)
Jun 02, 2005 31.98 31.98 31.95 31.95 10,538 -0.03(-0.10%)
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.