Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 61.03 61.48 61.03 61.11 99,660 +0.07(+0.12%)
Jul 30, 2012 61.21 61.53 60.82 61.04 99,660 -0.04(-0.06%)
Jul 27, 2012 60.06 61.19 59.80 61.07 136,323 +1.37(+2.30%)
Jul 26, 2012 59.83 60.08 59.38 59.70 91,824 +0.76(+1.29%)
Jul 25, 2012 58.80 59.35 58.59 58.94 161,373 -0.26(-0.43%)
Jul 24, 2012 59.72 59.86 58.81 59.20 171,479 -0.58(-0.98%)
Jul 23, 2012 59.35 59.94 58.82 59.78 123,887 -0.69(-1.14%)
Jul 20, 2012 61.14 61.14 60.42 60.47 121,905 -0.80(-1.31%)
Jul 19, 2012 61.03 61.47 60.95 61.27 138,408 +0.80(+1.33%)
Jul 18, 2012 59.24 60.61 59.24 60.47 157,085 +1.16(+1.95%)
Jul 17, 2012 59.53 59.60 58.59 59.31 102,809 +0.09(+0.15%)
Jul 16, 2012 59.35 59.54 59.06 59.22 115,916 -0.18(-0.30%)
Jul 13, 2012 58.77 59.49 58.77 59.40 165,037 +0.83(+1.42%)
Jul 12, 2012 58.75 58.82 58.05 58.57 199,294 -0.59(-1.00%)
Jul 11, 2012 59.57 59.69 58.72 59.16 123,301 -0.37(-0.62%)
Jul 10, 2012 60.51 60.76 59.32 59.53 158,224 -0.76(-1.26%)
Jul 09, 2012 60.50 60.58 59.98 60.29 88,030 -0.27(-0.44%)
Jul 06, 2012 61.25 61.25 60.14 60.56 183,689 -1.19(-1.92%)
Jul 05, 2012 61.49 62.01 61.27 61.74 120,255 +0.14(+0.23%)
Jul 03, 2012 61.11 61.60 61.01 61.60 119,086 +0.58(+0.96%)
Jul 02, 2012 60.88 61.11 60.53 61.02 397,928 +0.23(+0.38%)
Jun 29, 2012 60.09 60.79 59.87 60.79 134,177 +1.91(+3.24%)
Jun 28, 2012 59.10 59.11 58.20 58.88 234,316 -0.64(-1.07%)
Jun 27, 2012 59.33 59.70 59.28 59.51 222,112 +0.36(+0.61%)
Jun 26, 2012 59.09 59.34 58.74 59.15 97,584 +0.19(+0.33%)
Jun 25, 2012 59.74 59.75 58.82 58.96 126,554 -1.35(-2.24%)
Jun 22, 2012 59.78 60.35 59.71 60.31 133,748 +0.75(+1.26%)
Jun 21, 2012 61.18 61.18 59.46 59.56 160,988 -1.60(-2.62%)
Jun 20, 2012 61.16 61.41 60.66 61.16 118,446 +0.09(+0.14%)
Jun 19, 2012 60.76 61.31 60.63 61.07 453,262 +0.63(+1.04%)
Jun 18, 2012 59.69 60.60 59.53 60.44 111,317 +0.48(+0.80%)
Jun 15, 2012 59.24 59.98 59.24 59.97 261,535 +0.85(+1.44%)
Jun 14, 2012 58.93 59.26 58.55 59.12 144,819 +0.10(+0.16%)
Jun 13, 2012 59.26 59.63 58.80 59.02 132,183 -0.41(-0.68%)
Jun 12, 2012 59.01 59.47 58.60 59.43 121,623 +0.59(+1.00%)
Jun 11, 2012 60.43 60.43 58.77 58.84 164,815 -1.07(-1.78%)
Jun 08, 2012 59.25 59.93 58.98 59.90 149,002 +0.57(+0.97%)
Jun 07, 2012 60.24 60.24 59.26 59.33 146,813 -0.25(-0.42%)
Jun 06, 2012 58.56 59.61 58.56 59.58 153,935 +1.46(+2.51%)
Jun 05, 2012 57.41 58.19 57.41 58.12 143,120 +0.50(+0.87%)
Jun 04, 2012 57.45 57.84 56.89 57.61 342,048 +0.21(+0.37%)
Jun 01, 2012 58.06 58.28 57.38 57.40 239,353 -1.64(-2.77%)
May 31, 2012 59.50 59.50 58.62 59.04 235,003 -0.42(-0.71%)
May 30, 2012 59.48 59.63 59.13 59.46 192,969 -0.52(-0.87%)
May 29, 2012 59.71 60.28 59.50 59.98 155,843 +0.82(+1.39%)
May 25, 2012 59.21 59.42 59.02 59.16 202,325 -0.12(-0.21%)
May 24, 2012 59.98 59.98 58.85 59.28 510,025 -0.52(-0.87%)
May 23, 2012 59.12 59.92 58.60 59.81 666,501 +0.11(+0.18%)
May 22, 2012 59.98 60.21 59.31 59.70 294,996 -0.12(-0.21%)
May 21, 2012 58.28 59.87 58.13 59.82 287,557 +1.67(+2.87%)
May 18, 2012 59.25 59.33 57.49 58.15 281,727 -0.80(-1.37%)
May 17, 2012 60.11 60.19 58.96 58.96 325,255 -1.10(-1.83%)
May 16, 2012 60.86 60.94 59.97 60.05 227,256 -0.51(-0.85%)
May 15, 2012 60.97 61.42 60.49 60.57 244,894 -0.19(-0.31%)
May 14, 2012 60.84 61.24 60.68 60.75 188,500 -0.59(-0.97%)
May 11, 2012 61.06 61.96 61.03 61.35 122,289 -0.04(-0.07%)
May 10, 2012 62.08 62.08 61.21 61.39 222,533 -0.49(-0.79%)
May 09, 2012 61.26 62.15 60.92 61.88 195,710 -0.03(-0.04%)
May 08, 2012 61.89 62.04 60.94 61.90 338,482 -0.27(-0.44%)
May 07, 2012 62.00 62.49 61.91 62.18 307,556 -0.24(-0.38%)
May 04, 2012 63.33 63.33 62.40 62.42 356,611 -1.35(-2.11%)
May 03, 2012 64.72 64.72 63.61 63.76 260,694 -0.80(-1.24%)
May 02, 2012 64.14 64.59 63.92 64.56 311,351 +0.10(+0.15%)
May 01, 2012 64.30 65.18 64.12 64.47 160,757 +0.17(+0.26%)
Apr 30, 2012 64.75 64.79 64.20 64.30 201,403 -0.56(-0.87%)
Apr 27, 2012 64.87 65.05 64.47 64.86 218,444 +0.12(+0.19%)
Apr 26, 2012 64.21 64.95 64.21 64.74 218,040 +0.49(+0.76%)
Apr 25, 2012 63.80 64.30 63.80 64.26 138,240 +1.89(+3.03%)
Apr 24, 2012 62.73 62.88 62.09 62.36 446,572 -0.40(-0.63%)
Apr 23, 2012 62.73 62.95 62.13 62.76 602,564 -0.56(-0.88%)
Apr 20, 2012 64.03 64.21 63.28 63.32 190,218 -0.41(-0.64%)
Apr 19, 2012 64.13 64.88 63.34 63.72 167,383 -0.74(-1.15%)
Apr 18, 2012 64.61 64.79 64.25 64.47 118,560 -0.48(-0.74%)
Apr 17, 2012 63.83 65.10 63.79 64.95 177,415 +1.39(+2.18%)
Apr 16, 2012 64.57 64.62 63.31 63.56 666,001 -0.63(-0.99%)
Apr 13, 2012 65.02 65.02 64.18 64.19 192,035 -0.99(-1.52%)
Apr 12, 2012 64.48 65.28 64.48 65.18 245,885 +0.91(+1.42%)
Apr 11, 2012 64.39 64.62 64.14 64.27 226,259 +0.34(+0.54%)
Apr 10, 2012 64.87 65.17 63.78 63.93 245,130 -0.98(-1.51%)
Apr 09, 2012 64.49 65.18 64.39 64.91 166,268 -0.48(-0.73%)
Apr 05, 2012 64.99 65.43 64.87 65.39 163,454 +0.19(+0.30%)
Apr 04, 2012 65.52 65.56 64.76 65.19 283,415 -0.96(-1.46%)
Apr 03, 2012 66.29 66.53 65.79 66.16 274,079 -0.12(-0.19%)
Apr 02, 2012 65.59 66.35 65.35 66.28 262,880 +0.67(+1.02%)
Mar 30, 2012 66.13 66.13 65.33 65.61 170,433 -0.19(-0.28%)
Mar 29, 2012 65.71 65.89 65.27 65.79 179,554 -0.12(-0.19%)
Mar 28, 2012 66.26 66.45 65.55 65.92 322,382 -0.21(-0.32%)
Mar 27, 2012 66.19 66.44 66.12 66.13 452,708 -0.04(-0.05%)
Mar 26, 2012 65.54 66.17 65.45 66.17 281,864 +1.09(+1.67%)
Mar 23, 2012 65.10 65.16 64.63 65.08 195,408 +0.09(+0.14%)
Mar 22, 2012 64.81 65.14 64.74 64.99 421,288 -0.21(-0.33%)
Mar 21, 2012 65.27 65.55 65.14 65.20 304,855 -0.01(-0.01%)
Mar 20, 2012 64.97 65.29 64.69 65.21 196,238 -0.12(-0.18%)
Mar 19, 2012 65.00 65.50 64.75 65.33 269,257 +0.46(+0.71%)
Mar 16, 2012 65.07 65.09 64.70 64.86 187,571 +0.01(+0.01%)
Mar 15, 2012 64.84 65.03 64.58 64.86 226,642 +0.23(+0.36%)
Mar 14, 2012 64.41 64.88 64.18 64.63 423,936 +0.27(+0.43%)
Mar 13, 2012 63.42 64.35 63.38 64.35 268,973 +1.27(+2.02%)
Mar 12, 2012 63.03 63.15 62.75 63.08 168,869 +0.05(+0.08%)
Mar 09, 2012 62.70 63.16 62.70 63.03 246,080 +0.33(+0.52%)
Mar 08, 2012 62.50 62.85 62.22 62.70 210,426 +0.73(+1.18%)
Mar 07, 2012 61.66 62.08 61.66 61.96 235,636 +0.55(+0.89%)
Mar 06, 2012 61.55 61.61 61.13 61.42 430,704 -0.80(-1.29%)
Mar 05, 2012 62.93 62.93 61.96 62.22 406,916 -0.65(-1.03%)
Mar 02, 2012 63.11 63.22 62.67 62.87 179,008 -0.23(-0.36%)
Mar 01, 2012 62.84 63.26 62.79 63.10 212,879 +0.43(+0.69%)
Feb 29, 2012 63.28 63.42 62.46 62.66 348,520 -0.40(-0.63%)
Feb 28, 2012 62.79 63.11 62.62 63.06 236,366 +0.41(+0.65%)
Feb 27, 2012 62.29 62.87 61.87 62.65 313,120 +0.09(+0.14%)
Feb 24, 2012 62.49 62.70 62.39 62.57 164,724 +0.27(+0.44%)
Feb 23, 2012 61.93 62.34 61.54 62.29 129,804 +0.39(+0.63%)
Feb 22, 2012 62.20 62.31 61.86 61.90 213,761 -0.34(-0.54%)
Feb 21, 2012 62.23 62.54 61.83 62.24 327,318 +0.15(+0.24%)
Feb 17, 2012 62.38 62.38 61.86 62.09 187,157 -0.08(-0.13%)
Feb 16, 2012 61.18 62.20 61.12 62.17 168,101 +1.03(+1.68%)
Feb 15, 2012 61.69 62.22 61.05 61.14 476,976 -0.30(-0.49%)
Feb 14, 2012 61.19 61.44 60.93 61.44 229,206 +0.07(+0.12%)
Feb 13, 2012 61.50 61.52 60.96 61.37 256,207 +0.42(+0.70%)
Feb 10, 2012 61.18 61.18 60.76 60.95 180,221 -0.53(-0.86%)
Feb 09, 2012 61.17 61.55 60.96 61.48 207,999 +0.56(+0.91%)
Feb 08, 2012 60.59 60.93 60.41 60.92 214,586 +0.43(+0.72%)
Feb 07, 2012 60.28 60.64 60.04 60.49 323,923 +0.11(+0.19%)
Feb 06, 2012 60.26 60.39 60.03 60.37 262,057 -0.03(-0.04%)
Feb 03, 2012 60.11 60.51 59.91 60.40 357,584 +0.91(+1.53%)
Feb 02, 2012 59.41 59.75 59.33 59.49 240,506 +0.22(+0.37%)
Feb 01, 2012 59.14 59.52 58.89 59.27 373,054 +0.69(+1.18%)
Jan 31, 2012 58.81 58.88 58.19 58.58 207,464 +0.12(+0.20%)
Jan 30, 2012 58.06 58.56 57.81 58.46 231,998 +0.06(+0.11%)
Jan 27, 2012 58.12 58.49 57.95 58.40 179,319 +0.12(+0.21%)
Jan 26, 2012 58.82 58.95 58.01 58.28 331,715 -0.25(-0.42%)
Jan 25, 2012 58.66 58.69 58.02 58.52 294,176 +0.42(+0.72%)
Jan 24, 2012 57.72 58.23 57.68 58.11 294,228 +0.14(+0.24%)
Jan 23, 2012 57.90 58.26 57.52 57.97 153,087 +0.17(+0.29%)
Jan 20, 2012 57.54 57.85 57.49 57.80 162,876 +0.15(+0.26%)
Jan 19, 2012 57.57 57.78 57.41 57.65 199,235 +0.51(+0.90%)
Jan 18, 2012 56.34 57.15 56.24 57.14 192,859 +1.03(+1.84%)
Jan 17, 2012 56.20 56.48 55.95 56.10 184,952 +0.27(+0.49%)
Jan 13, 2012 55.94 55.95 55.46 55.83 132,250 -0.43(-0.77%)
Jan 12, 2012 56.09 56.31 55.71 56.26 216,974 +0.28(+0.51%)
Jan 11, 2012 55.75 56.10 55.60 55.98 132,465 +0.16(+0.29%)
Jan 10, 2012 56.12 56.19 55.72 55.82 312,875 +0.28(+0.51%)
Jan 09, 2012 55.72 55.72 55.30 55.53 120,948 +0.00(+0.00%)
Jan 06, 2012 55.56 55.66 55.23 55.53 137,933 +0.04(+0.06%)
Jan 05, 2012 55.11 55.60 54.84 55.50 143,675 +0.41(+0.74%)
Jan 04, 2012 54.98 55.20 54.57 55.09 105,016 +0.81(+1.50%)
Dec 30, 2011 54.49 54.57 54.28 54.28 177,835 -0.21(-0.39%)
Dec 29, 2011 54.16 54.54 54.08 54.49 211,428 +0.52(+0.97%)
Dec 28, 2011 54.63 54.75 53.88 53.97 90,084 -0.69(-1.26%)
Dec 27, 2011 54.54 54.88 54.38 54.66 104,955 +0.12(+0.23%)
Dec 23, 2011 54.26 54.58 54.01 54.54 146,190 +1.18(+2.20%)
Dec 21, 2011 54.09 54.09 52.70 53.36 232,248 -1.07(-1.97%)
Dec 20, 2011 53.53 54.51 53.52 54.43 148,034 +1.63(+3.09%)
Dec 19, 2011 53.58 53.73 52.65 52.80 119,024 -0.65(-1.21%)
Dec 16, 2011 53.49 54.18 53.33 53.45 84,410 +0.16(+0.30%)
Dec 15, 2011 54.03 54.03 53.24 53.29 101,336 -0.18(-0.33%)
Dec 14, 2011 54.13 54.19 53.18 53.47 319,751 -0.94(-1.73%)
Dec 13, 2011 55.47 55.64 54.14 54.41 107,795 -0.67(-1.21%)
Dec 12, 2011 55.35 55.35 54.58 55.07 231,721 -0.82(-1.46%)
Dec 09, 2011 55.05 55.99 54.98 55.89 95,360 +1.08(+1.96%)
Dec 08, 2011 55.57 55.78 54.78 54.81 58,282 -1.01(-1.82%)
Dec 07, 2011 55.69 56.05 55.08 55.83 115,908 +0.03(+0.05%)
Dec 06, 2011 55.93 56.06 55.52 55.80 247,027 -0.01(-0.03%)
Dec 05, 2011 55.97 56.28 55.56 55.82 136,574 +0.71(+1.28%)
Dec 02, 2011 55.73 55.81 55.05 55.11 158,824 +0.02(+0.03%)
Dec 01, 2011 54.68 55.28 54.67 55.09 113,794 +0.28(+0.51%)
Nov 30, 2011 54.07 54.87 53.93 54.81 118,356 +2.13(+4.05%)
Nov 29, 2011 53.12 53.34 52.53 52.68 111,671 -0.32(-0.60%)
Nov 28, 2011 52.52 53.07 52.52 52.99 168,616 +1.76(+3.43%)
Nov 25, 2011 51.34 51.97 51.21 51.24 124,231 -0.30(-0.58%)
Nov 23, 2011 52.53 52.54 51.54 51.54 260,352 -1.33(-2.51%)
Nov 22, 2011 52.98 53.16 52.41 52.86 220,836 -0.20(-0.38%)
Nov 21, 2011 53.35 53.42 52.51 53.06 278,806 -1.04(-1.91%)
Nov 18, 2011 54.57 54.59 53.97 54.10 167,297 -0.36(-0.66%)
Nov 17, 2011 55.57 55.58 54.10 54.46 219,454 -1.24(-2.22%)
Nov 16, 2011 56.21 56.76 55.70 55.70 178,255 -0.88(-1.55%)
Nov 15, 2011 55.82 56.83 55.67 56.57 313,951 +0.79(+1.42%)
Nov 14, 2011 56.08 56.42 55.64 55.78 84,696 -0.39(-0.70%)
Nov 11, 2011 55.59 56.36 55.54 56.18 76,543 +1.18(+2.15%)
Nov 10, 2011 55.52 55.64 54.47 55.00 119,312 +0.04(+0.08%)
Nov 09, 2011 55.94 55.94 54.80 54.95 163,176 -2.11(-3.71%)
Nov 08, 2011 56.72 57.17 56.26 57.07 96,980 +0.69(+1.23%)
Nov 07, 2011 56.09 56.43 55.40 56.37 100,222 +0.22(+0.39%)
Nov 04, 2011 55.93 56.31 55.54 56.15 135,573 -0.20(-0.36%)
Nov 03, 2011 55.50 56.44 54.89 56.36 315,878 +1.43(+2.60%)
Nov 02, 2011 55.00 55.23 54.51 54.92 105,212 +0.61(+1.13%)
Nov 01, 2011 54.45 54.88 54.05 54.31 277,602 -1.61(-2.89%)
Oct 31, 2011 56.50 56.61 55.93 55.93 221,182 -1.07(-1.88%)
Oct 28, 2011 56.49 57.09 56.39 56.99 223,120 +0.19(+0.34%)
Oct 27, 2011 56.24 57.17 56.00 56.80 209,379 +1.83(+3.34%)
Oct 26, 2011 55.31 55.38 53.89 54.97 228,188 +0.30(+0.55%)
Oct 25, 2011 55.55 55.55 54.63 54.67 113,424 -1.03(-1.84%)
Oct 24, 2011 54.71 55.83 54.59 55.70 179,779 +1.22(+2.23%)
Oct 21, 2011 54.35 54.75 54.03 54.48 401,579 +0.76(+1.41%)
Oct 20, 2011 53.93 53.97 52.97 53.72 390,908 -0.21(-0.39%)
Oct 19, 2011 54.90 54.92 53.87 53.93 185,150 -1.29(-2.34%)
Oct 18, 2011 54.35 55.46 53.88 55.23 283,196 +0.63(+1.15%)
Oct 17, 2011 55.49 55.49 54.33 54.60 242,674 -1.08(-1.94%)
Oct 14, 2011 55.46 55.68 55.06 55.68 284,835 +1.13(+2.08%)
Oct 13, 2011 53.83 54.64 53.75 54.55 198,727 +0.53(+0.97%)
Oct 12, 2011 54.21 54.53 53.97 54.02 249,893 +0.45(+0.84%)
Oct 11, 2011 53.17 53.77 53.13 53.57 315,161 +0.32(+0.59%)
Oct 10, 2011 52.34 53.26 52.34 53.26 112,097 +1.74(+3.37%)
Oct 07, 2011 52.01 52.21 51.29 51.52 214,530 -0.37(-0.71%)
Oct 06, 2011 51.50 51.89 51.23 51.89 506,418 +0.94(+1.84%)
Oct 05, 2011 49.65 51.11 49.25 50.95 160,667 +1.17(+2.34%)
Oct 04, 2011 48.12 49.78 47.70 49.78 256,234 +1.32(+2.73%)
Oct 03, 2011 49.66 50.13 48.46 48.46 318,467 -1.35(-2.71%)
Sep 30, 2011 50.59 50.90 49.81 49.81 223,150 -1.42(-2.77%)
Sep 29, 2011 52.22 52.33 50.34 51.23 254,802 -0.15(-0.29%)
Sep 28, 2011 52.49 52.77 51.34 51.38 180,644 -0.93(-1.78%)
Sep 27, 2011 52.58 53.17 52.02 52.31 1,212,764 +0.69(+1.33%)
Sep 26, 2011 51.27 51.69 50.18 51.62 162,336 +0.65(+1.28%)
Sep 23, 2011 49.98 51.13 49.98 50.97 154,293 +0.62(+1.24%)
Sep 22, 2011 50.65 51.08 49.63 50.34 280,128 -1.79(-3.43%)
Sep 21, 2011 53.06 53.52 52.10 52.13 164,296 -0.72(-1.36%)
Sep 20, 2011 53.49 53.88 52.82 52.85 293,724 -0.32(-0.59%)
Sep 19, 2011 52.56 53.42 52.11 53.17 148,761 -0.05(-0.10%)
Sep 16, 2011 53.04 53.37 52.85 53.22 151,092 +0.39(+0.75%)
Sep 15, 2011 52.54 52.94 52.05 52.83 253,190 +0.87(+1.67%)
Sep 14, 2011 51.34 52.52 50.88 51.96 220,186 +0.89(+1.75%)
Sep 13, 2011 50.59 51.19 50.28 51.07 199,292 +0.71(+1.42%)
Sep 12, 2011 49.14 50.35 49.14 50.35 235,972 +0.63(+1.27%)
Sep 09, 2011 50.54 50.78 49.40 49.72 171,417 -1.16(-2.28%)
Sep 08, 2011 50.99 51.80 50.77 50.88 198,704 -0.29(-0.57%)
Sep 07, 2011 50.54 51.19 50.48 51.17 259,189 +1.43(+2.88%)
Sep 06, 2011 48.69 49.83 48.53 49.74 202,086 -0.26(-0.53%)
Sep 02, 2011 50.32 50.58 49.73 50.00 138,217 -1.31(-2.55%)
Sep 01, 2011 52.02 52.43 51.27 51.31 173,286 -0.64(-1.23%)
Aug 31, 2011 52.31 52.65 51.58 51.95 568,507 +0.01(+0.02%)
Aug 30, 2011 51.64 52.22 51.20 51.94 191,003 +0.16(+0.31%)
Aug 29, 2011 50.82 51.82 50.82 51.78 128,250 +1.56(+3.11%)
Aug 26, 2011 48.91 50.44 48.41 50.22 138,165 +1.10(+2.23%)
Aug 25, 2011 49.91 50.15 48.95 49.12 128,805 -0.75(-1.51%)
Aug 24, 2011 49.42 50.02 48.99 49.88 142,640 +0.34(+0.69%)
Aug 23, 2011 47.83 49.54 47.72 49.54 168,056 +1.98(+4.17%)
Aug 22, 2011 48.26 48.34 47.35 47.55 241,899 +0.27(+0.58%)
Aug 19, 2011 47.93 48.83 47.22 47.28 319,522 -1.27(-2.61%)
Aug 18, 2011 49.89 49.89 48.12 48.55 274,876 -2.82(-5.48%)
Aug 17, 2011 51.96 52.25 50.90 51.36 166,439 -0.45(-0.86%)
Aug 16, 2011 51.91 52.34 51.21 51.81 233,730 -0.62(-1.19%)
Aug 15, 2011 51.84 52.44 51.68 52.43 244,978 +0.96(+1.87%)
Aug 12, 2011 51.56 51.81 50.89 51.47 185,682 +0.42(+0.81%)
Aug 11, 2011 49.48 51.65 49.48 51.05 447,069 +2.15(+4.40%)
Aug 10, 2011 49.97 50.51 48.82 48.91 858,508 -1.96(-3.85%)
Aug 09, 2011 51.41 50.91 47.87 50.86 895,850 +2.21(+4.55%)
Aug 08, 2011 50.05 50.95 48.65 48.65 620,239 -3.15(-6.08%)
Aug 05, 2011 52.85 52.95 50.28 51.80 702,721 -0.47(-0.91%)
Aug 04, 2011 54.15 54.19 52.27 52.27 593,247 -2.57(-4.69%)
Aug 03, 2011 54.14 54.91 53.38 54.85 735,321 +0.74(+1.36%)
Aug 02, 2011 55.00 55.47 54.06 54.11 215,845 -1.23(-2.22%)
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.