Skip to main content

Information Technology ETF Vanguard (NY: VGT )

563.00 -2.61 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 44.67 45.45 44.67 44.79 255,894 -0.32(-0.71%)
Jul 30, 2008 45.25 45.30 44.60 45.11 180,701 +0.22(+0.48%)
Jul 29, 2008 44.89 44.99 44.14 44.89 153,938 +0.85(+1.93%)
Jul 28, 2008 45.04 45.04 43.87 44.04 82,192 -0.77(-1.73%)
Jul 25, 2008 44.45 44.90 44.27 44.82 237,224 +0.54(+1.22%)
Jul 24, 2008 45.41 45.41 44.19 44.27 278,261 -0.87(-1.92%)
Jul 23, 2008 44.81 45.56 44.57 45.14 165,805 +0.60(+1.35%)
Jul 22, 2008 43.88 44.54 43.68 44.54 218,701 +0.03(+0.08%)
Jul 21, 2008 44.96 44.97 44.30 44.51 161,812 -0.23(-0.52%)
Jul 18, 2008 44.87 44.92 44.35 44.74 174,629 -0.69(-1.51%)
Jul 17, 2008 44.88 45.59 44.54 45.43 223,453 +0.74(+1.66%)
Jul 16, 2008 43.64 44.70 43.36 44.69 196,725 +1.01(+2.30%)
Jul 15, 2008 43.07 44.32 42.73 43.68 261,909 +0.30(+0.69%)
Jul 14, 2008 44.54 44.54 43.38 43.38 123,209 -0.71(-1.60%)
Jul 11, 2008 44.04 44.71 43.41 44.09 74,733 -0.40(-0.90%)
Jul 10, 2008 43.87 44.60 43.67 44.49 240,300 +0.50(+1.13%)
Jul 09, 2008 45.28 45.28 43.93 43.99 236,067 -1.29(-2.85%)
Jul 08, 2008 44.70 45.33 44.41 45.28 339,073 +0.46(+1.02%)
Jul 07, 2008 45.02 45.48 44.24 44.82 244,405 +0.20(+0.44%)
Jul 04, 2008 44.90 44.90 44.19 44.63 186,831 +0.00(+0.00%)
Jul 03, 2008 44.90 44.90 44.19 44.63 186,831 -0.06(-0.13%)
Jul 02, 2008 45.60 45.78 44.66 44.69 144,224 -0.78(-1.72%)
Jul 01, 2008 44.73 45.60 44.29 45.47 311,995 +0.09(+0.20%)
Jun 30, 2008 45.74 46.03 45.38 45.38 183,146 -0.44(-0.96%)
Jun 27, 2008 45.97 46.06 45.25 45.82 176,475 -0.21(-0.46%)
Jun 26, 2008 46.97 46.98 46.00 46.04 142,527 -1.58(-3.33%)
Jun 25, 2008 47.15 48.11 47.14 47.62 281,958 +0.70(+1.48%)
Jun 24, 2008 46.84 47.48 46.58 46.92 74,209 -0.31(-0.66%)
Jun 23, 2008 47.69 47.78 47.07 47.23 46,836 -0.08(-0.16%)
Jun 20, 2008 48.39 48.39 47.01 47.31 50,711 -1.39(-2.85%)
Jun 19, 2008 47.99 48.98 47.67 48.70 58,621 +0.55(+1.15%)
Jun 18, 2008 48.32 48.52 47.95 48.14 61,665 -0.61(-1.25%)
Jun 17, 2008 49.25 49.25 48.70 48.76 36,902 -0.25(-0.51%)
Jun 16, 2008 48.45 49.18 48.45 49.00 48,276 +0.40(+0.83%)
Jun 13, 2008 48.16 48.90 47.97 48.60 32,816 +0.77(+1.62%)
Jun 12, 2008 47.82 48.21 47.47 47.83 52,547 +0.40(+0.85%)
Jun 11, 2008 48.63 48.63 47.40 47.42 84,471 -1.20(-2.46%)
Jun 10, 2008 48.60 48.96 48.16 48.62 239,416 -0.20(-0.41%)
Jun 09, 2008 49.07 49.07 48.11 48.82 60,737 -0.17(-0.35%)
Jun 06, 2008 49.89 50.00 48.99 48.99 99,337 -1.34(-2.67%)
Jun 05, 2008 49.80 50.40 49.49 50.33 80,588 +0.88(+1.77%)
Jun 04, 2008 48.92 49.76 48.92 49.45 56,409 +0.29(+0.59%)
Jun 03, 2008 49.48 49.80 48.74 49.16 104,836 -0.06(-0.12%)
Jun 02, 2008 49.81 49.81 48.86 49.22 70,188 -0.64(-1.28%)
May 30, 2008 49.83 50.13 49.74 49.86 61,514 +0.24(+0.49%)
May 29, 2008 49.22 49.79 49.19 49.62 27,861 +0.44(+0.89%)
May 28, 2008 49.24 49.24 48.74 49.18 38,714 +0.27(+0.55%)
May 27, 2008 48.18 48.98 48.09 48.91 81,870 +0.87(+1.81%)
May 26, 2008 48.14 48.23 47.74 48.04 0 +0.00(+0.00%)
May 23, 2008 48.14 48.23 47.74 48.04 100,942 -0.27(-0.56%)
May 22, 2008 48.17 48.59 48.07 48.31 89,215 +0.21(+0.44%)
May 21, 2008 49.04 49.13 48.02 48.10 83,048 -0.92(-1.88%)
May 20, 2008 49.13 49.29 48.68 49.02 66,311 -0.62(-1.25%)
May 19, 2008 49.86 50.35 49.40 49.64 69,544 -0.25(-0.50%)
May 16, 2008 49.99 49.99 49.32 49.89 44,207 +0.03(+0.07%)
May 15, 2008 48.95 49.89 48.88 49.86 91,163 +0.98(+2.01%)
May 14, 2008 49.06 49.57 48.87 48.88 71,005 +0.17(+0.35%)
May 13, 2008 48.58 48.84 48.32 48.70 43,896 +0.07(+0.14%)
May 12, 2008 48.18 48.77 48.03 48.63 20,889 +0.58(+1.22%)
May 09, 2008 47.85 48.24 47.77 48.05 17,545 -0.22(-0.45%)
May 08, 2008 48.23 48.45 47.91 48.27 32,577 +0.36(+0.75%)
May 07, 2008 49.21 49.21 47.88 47.90 74,300 -1.13(-2.30%)
May 06, 2008 47.96 49.03 47.74 49.03 64,463 +0.88(+1.83%)
May 05, 2008 48.42 48.59 48.00 48.15 96,072 -0.15(-0.31%)
May 02, 2008 48.82 48.82 47.96 48.30 94,180 -0.19(-0.39%)
May 01, 2008 47.10 48.48 47.10 48.48 96,873 +1.61(+3.44%)
Apr 30, 2008 47.54 47.90 46.84 46.87 117,557 -0.52(-1.09%)
Apr 29, 2008 47.03 47.51 46.98 47.39 83,241 +0.37(+0.79%)
Apr 28, 2008 47.20 47.33 47.00 47.02 72,722 -0.14(-0.29%)
Apr 25, 2008 47.58 47.58 46.59 47.16 108,822 -0.46(-0.97%)
Apr 24, 2008 47.01 48.03 46.73 47.62 58,378 +0.64(+1.36%)
Apr 23, 2008 46.79 47.21 46.57 46.98 183,075 +0.53(+1.14%)
Apr 22, 2008 46.82 46.82 46.09 46.45 49,221 -0.59(-1.26%)
Apr 21, 2008 46.64 47.10 46.51 47.04 62,546 +0.42(+0.90%)
Apr 18, 2008 46.61 46.91 46.26 46.62 82,129 +1.15(+2.53%)
Apr 17, 2008 45.40 45.47 44.96 45.47 50,289 +0.09(+0.19%)
Apr 16, 2008 44.56 45.38 44.52 45.38 98,929 +1.51(+3.45%)
Apr 15, 2008 44.11 44.11 43.44 43.87 52,446 +0.00(+0.00%)
Apr 14, 2008 44.02 44.31 43.84 43.87 121,346 -0.25(-0.57%)
Apr 11, 2008 44.83 44.89 43.94 44.12 2,240,677 -1.19(-2.62%)
Apr 10, 2008 44.83 45.59 44.81 45.31 73,007 +0.56(+1.25%)
Apr 09, 2008 44.99 45.01 44.45 44.75 43,711 -0.27(-0.59%)
Apr 08, 2008 44.96 45.20 44.76 45.01 57,429 -0.22(-0.49%)
Apr 07, 2008 45.77 45.83 45.18 45.24 113,882 -0.15(-0.34%)
Apr 04, 2008 45.37 45.78 44.98 45.39 79,554 +0.02(+0.04%)
Apr 03, 2008 44.92 45.55 44.76 45.37 69,543 +0.08(+0.17%)
Apr 02, 2008 45.52 45.71 44.94 45.30 75,216 +0.03(+0.06%)
Apr 01, 2008 44.45 45.38 44.34 45.27 71,619 +1.50(+3.42%)
Mar 31, 2008 43.66 44.04 43.48 43.77 69,793 +0.15(+0.34%)
Mar 28, 2008 44.08 44.37 43.52 43.63 59,870 -0.28(-0.63%)
Mar 27, 2008 44.57 44.57 43.77 43.90 62,777 -0.76(-1.69%)
Mar 26, 2008 45.07 45.07 44.46 44.66 106,953 -0.49(-1.09%)
Mar 25, 2008 45.15 45.42 44.87 45.15 154,152 +0.10(+0.23%)
Mar 24, 2008 44.16 45.40 44.16 45.05 101,171 +1.40(+3.21%)
Mar 21, 2008 43.01 43.86 43.01 43.65 89,399 +0.00(+0.00%)
Mar 20, 2008 43.01 43.86 43.01 43.65 89,399 +0.38(+0.89%)
Mar 19, 2008 45.04 45.04 43.22 43.26 75,332 -1.01(-2.28%)
Mar 18, 2008 43.48 44.33 43.20 44.27 206,583 +1.51(+3.52%)
Mar 17, 2008 41.93 43.04 41.74 42.77 101,155 -0.16(-0.38%)
Mar 14, 2008 44.02 44.11 42.56 42.93 139,865 -0.84(-1.93%)
Mar 13, 2008 43.18 44.08 42.82 43.77 165,836 +0.11(+0.26%)
Mar 12, 2008 44.06 44.45 43.65 43.66 65,371 -0.17(-0.39%)
Mar 11, 2008 43.12 43.84 42.78 43.84 155,896 +1.37(+3.22%)
Mar 10, 2008 42.99 43.20 42.46 42.47 255,276 -0.42(-0.98%)
Mar 07, 2008 42.58 43.48 42.41 42.89 205,188 -0.05(-0.12%)
Mar 06, 2008 44.24 44.24 42.89 42.94 106,953 -0.83(-1.89%)
Mar 05, 2008 43.56 44.08 43.39 43.77 241,459 +0.34(+0.77%)
Mar 04, 2008 42.88 43.52 42.59 43.43 165,429 +0.15(+0.36%)
Mar 03, 2008 43.66 43.66 42.97 43.28 101,140 -0.30(-0.68%)
Feb 29, 2008 44.17 44.24 43.45 43.57 94,553 -1.05(-2.34%)
Feb 28, 2008 44.78 45.02 44.46 44.62 113,707 -0.43(-0.95%)
Feb 27, 2008 44.54 45.26 44.45 45.05 127,661 +0.29(+0.65%)
Feb 26, 2008 44.13 45.06 43.91 44.76 113,931 +0.46(+1.03%)
Feb 25, 2008 44.02 44.45 43.75 44.30 196,643 +0.38(+0.86%)
Feb 22, 2008 43.96 44.05 43.20 43.92 147,526 +0.11(+0.26%)
Feb 21, 2008 44.57 44.84 43.73 43.81 105,931 -0.23(-0.53%)
Feb 20, 2008 43.50 44.39 43.50 44.04 144,154 +0.42(+0.97%)
Feb 19, 2008 44.64 44.87 43.52 43.62 107,821 -0.39(-0.88%)
Feb 18, 2008 43.88 44.20 43.76 44.01 0 +0.00(+0.00%)
Feb 15, 2008 43.88 44.20 43.76 44.01 100,909 -0.22(-0.49%)
Feb 14, 2008 45.23 45.23 44.22 44.22 84,382 -0.91(-2.02%)
Feb 13, 2008 44.64 45.24 44.56 45.13 58,010 +1.05(+2.38%)
Feb 12, 2008 44.20 44.67 43.86 44.08 74,487 -0.05(-0.12%)
Feb 11, 2008 43.69 44.26 43.65 44.14 62,938 +0.56(+1.28%)
Feb 08, 2008 43.28 43.84 43.21 43.58 75,565 +0.50(+1.16%)
Feb 07, 2008 42.92 43.71 42.45 43.08 264,506 -0.13(-0.30%)
Feb 06, 2008 44.20 44.32 43.14 43.21 111,487 -0.63(-1.44%)
Feb 05, 2008 44.49 44.64 43.82 43.84 102,267 -1.33(-2.94%)
Feb 04, 2008 46.09 46.09 45.15 45.17 91,840 -0.72(-1.57%)
Feb 01, 2008 45.55 45.94 45.03 45.89 85,519 +1.00(+2.22%)
Jan 31, 2008 44.36 45.65 44.02 44.89 162,656 +0.55(+1.24%)
Jan 30, 2008 44.70 45.51 44.34 44.34 176,589 -0.42(-0.94%)
Jan 29, 2008 44.76 44.85 44.33 44.76 101,071 +0.09(+0.21%)
Jan 28, 2008 44.17 44.73 44.08 44.67 82,889 +0.16(+0.37%)
Jan 25, 2008 46.43 46.43 44.45 44.51 161,244 -0.81(-1.79%)
Jan 24, 2008 44.33 45.31 44.23 45.31 119,375 +1.51(+3.44%)
Jan 23, 2008 42.36 43.93 41.58 43.81 220,863 -0.03(-0.06%)
Jan 22, 2008 45.70 45.70 42.48 43.84 181,322 -1.11(-2.47%)
Jan 21, 2008 45.37 45.88 44.88 44.94 0 +0.00(+0.00%)
Jan 18, 2008 45.37 45.88 44.88 44.94 458,413 -0.04(-0.10%)
Jan 17, 2008 46.13 46.20 44.84 44.99 148,688 -0.82(-1.78%)
Jan 16, 2008 45.87 46.51 45.16 45.80 299,644 -0.88(-1.88%)
Jan 15, 2008 47.23 47.40 46.49 46.68 116,311 -0.91(-1.92%)
Jan 14, 2008 47.30 47.88 47.28 47.59 118,730 +0.99(+2.13%)
Jan 11, 2008 47.32 47.32 46.36 46.60 113,359 -1.03(-2.15%)
Jan 10, 2008 47.01 47.91 46.93 47.63 185,250 +0.18(+0.38%)
Jan 09, 2008 46.72 47.45 46.23 47.45 198,096 +1.01(+2.17%)
Jan 08, 2008 48.02 48.40 46.44 46.44 378,579 -1.47(-3.07%)
Jan 07, 2008 48.22 48.45 47.31 47.91 415,814 -0.45(-0.92%)
Jan 04, 2008 49.96 49.96 48.26 48.36 133,953 -2.14(-4.24%)
Jan 03, 2008 50.46 50.89 50.27 50.50 96,383 -0.26(-0.51%)
Jan 02, 2008 52.29 52.29 50.45 50.76 277,730 -0.95(-1.85%)
Jan 01, 2008 52.50 52.50 51.71 51.71 64,637 +0.00(+0.00%)
Dec 31, 2007 52.50 52.50 51.71 51.71 64,637 -0.60(-1.15%)
Dec 28, 2007 53.75 53.75 52.04 52.32 60,800 -0.05(-0.10%)
Dec 27, 2007 53.20 53.20 52.30 52.37 92,934 -0.80(-1.50%)
Dec 26, 2007 53.16 53.25 52.86 53.17 103,483 +0.10(+0.19%)
Dec 24, 2007 52.52 53.15 52.52 53.06 67,485 +0.55(+1.05%)
Dec 21, 2007 52.91 52.91 52.29 52.51 48,676 +0.65(+1.24%)
Dec 20, 2007 51.19 51.87 51.19 51.87 69,262 +0.77(+1.50%)
Dec 19, 2007 51.10 51.24 50.73 51.10 62,423 +0.31(+0.61%)
Dec 18, 2007 51.32 51.32 50.20 50.79 281,142 +0.16(+0.32%)
Dec 17, 2007 51.53 51.53 50.55 50.63 75,811 -1.08(-2.08%)
Dec 14, 2007 52.41 52.41 51.61 51.71 69,403 -0.74(-1.41%)
Dec 13, 2007 53.00 53.00 51.96 52.45 42,577 +0.08(+0.16%)
Dec 12, 2007 53.68 53.68 51.77 52.36 37,495 +0.53(+1.02%)
Dec 11, 2007 53.27 53.42 51.83 51.83 93,289 -1.14(-2.14%)
Dec 10, 2007 52.67 53.11 52.66 52.97 52,779 +0.36(+0.69%)
Dec 07, 2007 52.64 52.77 52.38 52.61 67,427 -0.06(-0.11%)
Dec 06, 2007 51.57 52.70 51.57 52.67 71,903 +0.72(+1.39%)
Dec 05, 2007 51.59 52.02 51.35 51.95 40,965 +1.32(+2.60%)
Dec 04, 2007 50.32 51.04 50.32 50.63 48,535 -0.19(-0.37%)
Dec 03, 2007 51.49 51.49 50.78 50.82 43,612 -0.40(-0.77%)
Nov 30, 2007 51.92 52.17 50.81 51.22 52,558 -0.49(-0.95%)
Nov 29, 2007 52.55 52.55 51.40 51.71 68,958 -0.32(-0.61%)
Nov 28, 2007 50.97 52.02 50.66 52.02 96,909 +2.06(+4.11%)
Nov 27, 2007 50.09 50.19 49.35 49.97 114,424 +0.61(+1.24%)
Nov 26, 2007 50.91 50.91 49.35 49.36 73,414 -1.03(-2.05%)
Nov 23, 2007 50.47 50.52 49.94 50.39 33,614 +0.57(+1.14%)
Nov 21, 2007 51.27 51.27 49.52 49.82 41,386 -0.68(-1.35%)
Nov 20, 2007 51.23 51.30 49.72 50.50 124,298 +0.03(+0.07%)
Nov 19, 2007 50.75 51.28 50.30 50.47 91,491 -0.76(-1.48%)
Nov 16, 2007 51.01 51.29 50.49 51.22 62,195 +0.48(+0.95%)
Nov 15, 2007 51.10 51.28 50.38 50.74 115,905 -0.34(-0.66%)
Nov 14, 2007 52.17 52.29 50.88 51.08 100,245 -0.61(-1.18%)
Nov 13, 2007 50.96 51.77 50.52 51.69 106,953 +1.80(+3.60%)
Nov 12, 2007 50.66 51.06 49.80 49.89 120,311 -0.77(-1.53%)
Nov 09, 2007 51.10 51.47 50.56 50.66 133,901 -1.51(-2.89%)
Nov 08, 2007 53.79 53.80 51.37 52.17 269,941 -1.75(-3.24%)
Nov 07, 2007 55.48 55.48 53.92 53.92 96,068 -1.51(-2.73%)
Nov 06, 2007 55.05 55.44 54.63 55.43 164,057 +0.46(+0.83%)
Nov 05, 2007 55.03 55.15 54.52 54.97 108,763 -0.12(-0.22%)
Nov 02, 2007 55.09 55.27 54.54 55.09 88,934 +0.34(+0.63%)
Nov 01, 2007 55.23 55.51 54.69 54.75 105,442 -0.91(-1.63%)
Oct 31, 2007 55.02 55.72 54.89 55.66 116,021 +0.92(+1.69%)
Oct 30, 2007 54.48 54.91 54.41 54.73 111,138 +0.21(+0.38%)
Oct 29, 2007 54.50 54.69 54.30 54.53 109,859 +0.31(+0.57%)
Oct 26, 2007 54.15 54.27 53.84 54.22 140,318 +1.14(+2.16%)
Oct 25, 2007 53.31 53.68 52.71 53.07 68,357 -0.22(-0.40%)
Oct 24, 2007 53.47 53.50 52.29 53.29 128,344 -0.58(-1.07%)
Oct 23, 2007 53.69 53.97 53.33 53.86 102,535 +0.59(+1.11%)
Oct 22, 2007 52.74 53.28 52.63 53.27 88,701 +0.56(+1.06%)
Oct 19, 2007 53.79 53.86 52.71 52.71 114,161 -1.47(-2.71%)
Oct 18, 2007 53.89 54.27 53.74 54.18 63,125 +0.12(+0.22%)
Oct 17, 2007 54.14 54.21 53.40 54.06 72,077 +0.69(+1.29%)
Oct 16, 2007 53.42 53.69 53.32 53.37 43,711 -0.20(-0.37%)
Oct 15, 2007 53.61 54.01 53.25 53.57 121,717 -0.39(-0.72%)
Oct 12, 2007 53.61 53.98 53.49 53.96 51,616 +0.68(+1.28%)
Oct 11, 2007 54.23 54.52 52.96 53.28 119,160 -0.76(-1.40%)
Oct 10, 2007 53.87 54.07 53.74 54.04 89,166 +0.20(+0.37%)
Oct 09, 2007 53.70 53.88 53.42 53.84 81,028 +0.31(+0.58%)
Oct 08, 2007 53.17 53.54 53.17 53.53 51,965 +0.36(+0.68%)
Oct 05, 2007 52.87 53.30 52.76 53.17 59,056 +0.70(+1.33%)
Oct 04, 2007 52.46 52.51 52.21 52.47 131,599 -0.08(-0.15%)
Oct 03, 2007 52.69 52.78 52.37 52.55 49,756 -0.47(-0.89%)
Oct 02, 2007 52.98 53.04 52.79 53.02 57,894 +0.12(+0.23%)
Oct 01, 2007 52.39 53.04 52.39 52.90 128,344 +0.77(+1.49%)
Sep 28, 2007 52.30 52.41 52.00 52.13 62,660 -0.16(-0.31%)
Sep 27, 2007 52.40 52.45 52.23 52.29 108,348 +0.10(+0.20%)
Sep 26, 2007 52.39 52.45 52.08 52.19 57,661 +0.15(+0.30%)
Sep 25, 2007 51.52 52.05 51.44 52.03 91,143 +0.48(+0.93%)
Sep 24, 2007 51.70 52.05 51.43 51.55 122,996 +0.10(+0.20%)
Sep 21, 2007 51.43 51.70 51.43 51.45 106,604 +0.25(+0.49%)
Sep 20, 2007 51.12 51.38 51.09 51.20 49,524 +0.06(+0.12%)
Sep 19, 2007 51.24 51.45 50.88 51.14 93,700 +0.24(+0.47%)
Sep 18, 2007 50.09 50.90 49.90 50.90 74,286 +1.00(+2.00%)
Sep 17, 2007 50.00 50.03 49.73 49.90 51,732 -0.25(-0.50%)
Sep 14, 2007 49.82 50.20 49.81 50.15 32,551 -0.10(-0.21%)
Sep 13, 2007 50.33 50.44 50.16 50.25 48,826 +0.00(+0.00%)
Sep 12, 2007 50.35 50.74 50.17 50.25 45,222 -0.25(-0.49%)
Sep 11, 2007 50.14 50.59 50.02 50.50 39,642 +0.76(+1.52%)
Sep 10, 2007 50.24 50.24 49.37 49.74 44,757 -0.10(-0.21%)
Sep 07, 2007 49.99 50.19 49.61 49.85 73,007 -1.01(-1.98%)
Sep 06, 2007 50.82 50.93 50.33 50.85 71,263 +0.06(+0.12%)
Sep 05, 2007 50.92 50.97 50.48 50.79 128,111 -0.32(-0.62%)
Sep 04, 2007 50.45 51.44 50.41 51.11 122,996 +0.78(+1.56%)
Aug 31, 2007 50.17 50.45 50.06 50.33 73,937 +0.56(+1.12%)
Aug 30, 2007 49.28 50.25 49.28 49.77 84,284 +0.20(+0.40%)
Aug 29, 2007 48.79 49.61 48.70 49.57 105,558 +1.26(+2.62%)
Aug 28, 2007 49.20 49.22 48.29 48.31 96,025 -1.10(-2.23%)
Aug 27, 2007 49.60 49.66 49.35 49.41 45,804 -0.25(-0.50%)
Aug 24, 2007 48.92 49.73 48.92 49.66 43,478 +0.63(+1.28%)
Aug 23, 2007 49.10 49.14 48.72 49.03 88,120 -0.01(-0.02%)
Aug 22, 2007 48.97 49.12 48.70 49.04 105,558 +0.56(+1.15%)
Aug 21, 2007 48.27 48.70 48.08 48.48 34,876 +0.26(+0.54%)
Aug 20, 2007 48.14 48.49 47.95 48.22 45,455 +0.08(+0.16%)
Aug 17, 2007 48.40 48.40 47.43 48.14 98,002 +0.79(+1.67%)
Aug 16, 2007 47.34 47.59 46.08 47.35 215,069 -0.22(-0.45%)
Aug 15, 2007 48.30 48.76 47.57 47.57 44,292 -0.90(-1.86%)
Aug 14, 2007 49.40 49.53 48.47 48.47 52,546 -0.83(-1.69%)
Aug 13, 2007 49.47 49.84 49.27 49.31 106,837 +0.30(+0.61%)
Aug 10, 2007 48.40 49.45 48.17 49.00 104,744 -0.03(-0.05%)
Aug 09, 2007 49.85 50.34 49.03 49.03 127,414 -0.95(-1.89%)
Aug 08, 2007 49.93 50.48 49.90 49.98 91,608 +0.28(+0.57%)
Aug 07, 2007 49.19 49.71 48.65 49.69 49,175 +0.28(+0.56%)
Aug 06, 2007 49.01 49.42 48.60 49.42 134,505 +0.29(+0.60%)
Aug 03, 2007 49.25 49.94 49.03 49.13 57,545 -0.82(-1.64%)
Aug 02, 2007 49.77 50.04 49.50 49.94 87,887 +0.46(+0.94%)
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.