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, 2009 40.44 40.73 40.34 40.40 206,251 -0.04(-0.09%)
Jul 30, 2009 40.70 41.09 40.42 40.43 266,163 +0.21(+0.52%)
Jul 29, 2009 40.08 40.25 39.88 40.22 173,405 -0.13(-0.32%)
Jul 28, 2009 39.96 40.43 39.74 40.35 208,928 +0.31(+0.78%)
Jul 27, 2009 40.29 40.37 39.82 40.04 238,875 -0.30(-0.75%)
Jul 24, 2009 39.91 40.35 39.65 40.35 1,252 -0.16(-0.40%)
Jul 23, 2009 39.77 40.71 39.70 40.51 308,535 +0.73(+1.82%)
Jul 22, 2009 39.50 39.91 39.42 39.78 163,568 +0.23(+0.59%)
Jul 21, 2009 39.63 39.63 39.03 39.55 295,262 +0.18(+0.46%)
Jul 20, 2009 39.19 39.41 39.01 39.36 234,325 +0.40(+1.03%)
Jul 17, 2009 38.69 38.98 38.48 38.97 146,404 +0.31(+0.81%)
Jul 16, 2009 37.85 38.72 37.78 38.65 147,492 +0.63(+1.67%)
Jul 15, 2009 37.24 38.02 37.19 38.02 214,297 +1.58(+4.34%)
Jul 14, 2009 36.28 36.51 36.12 36.44 82,528 +0.16(+0.45%)
Jul 13, 2009 35.62 36.34 35.62 36.27 118,751 +0.66(+1.85%)
Jul 10, 2009 35.29 35.77 35.26 35.61 55,967 +0.19(+0.54%)
Jul 09, 2009 35.38 35.67 35.34 35.42 106,924 +0.13(+0.37%)
Jul 08, 2009 35.32 35.41 34.78 35.29 184,369 +0.01(+0.02%)
Jul 07, 2009 36.09 36.22 35.25 35.28 94,812 -0.89(-2.47%)
Jul 06, 2009 36.13 36.33 35.78 36.18 88,264 -0.22(-0.59%)
Jul 02, 2009 36.83 36.83 36.28 36.39 95,372 -0.83(-2.22%)
Jul 01, 2009 37.19 37.64 37.18 37.22 275,841 +0.24(+0.66%)
Jun 30, 2009 37.32 37.41 36.73 36.98 72,313 -0.18(-0.49%)
Jun 29, 2009 37.14 37.36 36.85 37.16 86,395 +0.17(+0.47%)
Jun 26, 2009 36.79 37.05 36.66 36.99 93,439 +0.05(+0.14%)
Jun 25, 2009 36.60 36.93 36.60 36.93 106,569 +0.66(+1.82%)
Jun 24, 2009 36.07 36.56 36.03 36.27 283,819 +0.51(+1.43%)
Jun 23, 2009 35.86 35.95 35.47 35.76 220,891 +0.00(+0.00%)
Jun 22, 2009 36.52 36.63 35.76 35.76 114,005 -1.06(-2.88%)
Jun 19, 2009 36.82 37.03 36.62 36.82 127,952 +0.36(+1.00%)
Jun 18, 2009 36.52 36.65 36.33 36.46 142,297 -0.11(-0.31%)
Jun 17, 2009 36.40 36.87 36.15 36.57 131,335 +0.23(+0.65%)
Jun 16, 2009 37.02 37.08 36.33 36.33 144,873 -0.44(-1.20%)
Jun 15, 2009 37.05 37.13 36.48 36.78 121,266 -0.63(-1.67%)
Jun 12, 2009 37.32 37.40 36.90 37.40 81,630 -0.10(-0.25%)
Jun 11, 2009 37.29 37.84 37.29 37.50 79,423 +0.20(+0.54%)
Jun 10, 2009 37.73 37.90 36.84 37.30 137,562 -0.06(-0.16%)
Jun 09, 2009 37.17 37.57 37.03 37.36 143,985 +0.39(+1.06%)
Jun 08, 2009 36.60 37.18 36.36 36.97 141,299 -0.14(-0.39%)
Jun 05, 2009 37.33 37.34 36.85 37.11 140,932 +0.19(+0.51%)
Jun 04, 2009 36.52 36.95 36.42 36.92 141,149 +0.58(+1.60%)
Jun 03, 2009 36.45 36.46 35.93 36.34 141,296 -0.20(-0.55%)
Jun 02, 2009 36.72 37.05 36.38 36.54 267,209 -0.20(-0.54%)
Jun 01, 2009 36.03 36.88 35.92 36.74 257,223 +1.29(+3.65%)
May 29, 2009 35.37 35.45 34.91 35.45 268,815 +0.28(+0.79%)
May 28, 2009 35.08 35.24 34.38 35.17 144,334 +0.45(+1.30%)
May 27, 2009 34.97 35.49 34.68 34.72 257,744 -0.26(-0.75%)
May 26, 2009 33.59 35.04 33.59 34.98 117,723 +1.10(+3.23%)
May 22, 2009 34.12 34.27 33.63 33.88 133,678 -0.16(-0.46%)
May 21, 2009 34.21 34.43 33.65 34.04 260,413 -0.48(-1.38%)
May 20, 2009 34.86 35.27 34.45 34.52 160,249 -0.23(-0.67%)
May 19, 2009 34.40 35.12 34.33 34.75 133,536 +0.22(+0.63%)
May 18, 2009 33.82 34.54 33.75 34.54 220,869 +0.88(+2.61%)
May 15, 2009 33.60 34.03 33.47 33.66 171,281 +0.04(+0.13%)
May 14, 2009 33.22 33.86 33.22 33.62 143,786 +0.45(+1.36%)
May 13, 2009 33.60 33.74 33.09 33.16 265,634 -0.89(-2.60%)
May 12, 2009 34.54 34.54 33.65 34.05 170,344 -0.23(-0.68%)
May 11, 2009 33.91 34.61 33.74 34.28 277,656 +0.03(+0.08%)
May 08, 2009 34.61 34.61 33.79 34.26 310,765 +0.06(+0.18%)
May 07, 2009 35.60 35.67 33.95 34.20 311,931 -1.08(-3.05%)
May 06, 2009 35.69 35.69 34.82 35.27 291,924 +0.02(+0.05%)
May 05, 2009 35.40 35.50 34.98 35.26 404,293 -0.16(-0.45%)
May 04, 2009 35.32 35.47 35.22 35.42 299,040 +0.64(+1.83%)
May 01, 2009 34.63 34.81 34.16 34.78 195,891 +0.23(+0.65%)
Apr 30, 2009 34.83 35.36 34.35 34.55 401,356 +0.18(+0.53%)
Apr 29, 2009 33.92 34.78 33.84 34.37 172,074 +0.74(+2.19%)
Apr 28, 2009 33.64 33.99 33.40 33.63 205,747 -0.24(-0.72%)
Apr 27, 2009 33.65 34.32 33.65 33.88 240,700 -0.20(-0.59%)
Apr 24, 2009 33.65 34.25 33.32 34.08 215,336 +0.78(+2.35%)
Apr 23, 2009 33.37 33.37 32.62 33.29 296,754 +0.10(+0.31%)
Apr 22, 2009 32.83 33.87 32.69 33.19 345,876 +0.14(+0.42%)
Apr 21, 2009 32.30 33.08 32.24 33.05 286,463 +0.59(+1.82%)
Apr 20, 2009 32.96 32.97 32.30 32.46 207,327 -1.05(-3.14%)
Apr 17, 2009 33.54 33.67 33.05 33.51 184,329 +0.04(+0.12%)
Apr 16, 2009 32.96 33.69 32.70 33.47 195,767 +0.96(+2.95%)
Apr 15, 2009 32.39 32.54 31.99 32.51 159,772 -0.16(-0.48%)
Apr 14, 2009 32.75 33.02 32.43 32.67 272,595 -0.36(-1.08%)
Apr 13, 2009 33.06 33.22 32.58 33.03 150,119 -0.12(-0.35%)
Apr 09, 2009 32.83 33.27 32.59 33.14 160,289 +1.08(+3.37%)
Apr 08, 2009 31.85 32.30 31.64 32.06 274,241 +0.52(+1.65%)
Apr 07, 2009 31.96 32.03 31.40 31.54 171,171 -0.80(-2.47%)
Apr 06, 2009 32.37 32.45 31.83 32.34 151,889 -0.43(-1.32%)
Apr 03, 2009 32.30 32.78 32.13 32.77 181,646 +0.57(+1.78%)
Apr 02, 2009 31.90 32.84 31.77 32.20 241,479 +0.92(+2.94%)
Apr 01, 2009 30.25 31.34 30.13 31.28 271,947 +0.69(+2.24%)
Mar 31, 2009 30.44 31.18 30.36 30.59 151,750 +0.52(+1.73%)
Mar 30, 2009 30.44 30.44 29.66 30.07 136,264 -1.59(-5.02%)
Mar 26, 2009 31.02 31.73 30.92 31.66 252,342 +1.03(+3.37%)
Mar 25, 2009 30.64 31.17 29.85 30.63 111,993 +0.14(+0.47%)
Mar 24, 2009 30.72 31.00 30.39 30.48 152,496 -0.45(-1.45%)
Mar 23, 2009 30.17 30.93 30.15 30.93 202,303 +1.80(+6.17%)
Mar 20, 2009 29.79 30.13 29.00 29.13 94,062 -0.54(-1.81%)
Mar 19, 2009 30.15 30.17 29.61 29.67 142,965 +0.09(+0.29%)
Mar 18, 2009 28.99 30.00 28.94 29.59 161,335 +0.53(+1.82%)
Mar 17, 2009 28.34 29.06 28.16 29.06 107,230 +0.96(+3.40%)
Mar 16, 2009 28.78 28.81 28.08 28.10 204,313 -0.47(-1.63%)
Mar 13, 2009 28.67 28.72 28.18 28.57 0 +0.03(+0.11%)
Mar 12, 2009 27.90 28.66 27.56 28.54 176,469 +0.71(+2.56%)
Mar 11, 2009 27.48 28.03 27.11 27.82 274,082 +0.76(+2.79%)
Mar 10, 2009 25.83 27.14 25.83 27.07 95,581 +1.57(+6.16%)
Mar 09, 2009 25.70 26.41 25.30 25.50 95,778 -0.64(-2.46%)
Mar 06, 2009 26.41 26.69 25.44 26.14 0 -0.26(-0.97%)
Mar 05, 2009 26.75 27.12 26.34 26.39 83,051 -0.79(-2.92%)
Mar 04, 2009 26.84 27.57 26.81 27.19 129,240 +0.68(+2.56%)
Mar 02, 2009 26.94 27.43 26.43 26.51 213,090 -0.90(-3.28%)
Feb 27, 2009 27.13 27.81 27.12 27.41 0 -0.12(-0.43%)
Feb 26, 2009 28.08 28.43 27.45 27.53 94,578 -0.33(-1.18%)
Feb 25, 2009 27.74 28.38 27.21 27.86 97,544 +0.04(+0.16%)
Feb 24, 2009 27.10 28.05 27.03 27.81 85,448 +0.79(+2.92%)
Feb 23, 2009 28.26 28.38 26.92 27.02 134,661 -1.16(-4.13%)
Feb 20, 2009 27.73 28.44 27.73 28.19 126,089 +0.00(+0.00%)
Feb 19, 2009 29.15 29.18 28.12 28.19 177,380 -0.90(-3.10%)
Feb 18, 2009 29.14 29.46 28.71 29.09 89,032 +0.11(+0.39%)
Feb 17, 2009 29.35 29.46 28.94 28.98 119,676 -1.35(-4.44%)
Feb 13, 2009 30.29 30.72 30.21 30.32 103,941 -0.03(-0.11%)
Feb 12, 2009 29.69 30.37 29.42 30.36 184,553 +0.21(+0.69%)
Feb 11, 2009 30.15 30.36 29.73 30.15 125,881 +0.07(+0.23%)
Feb 10, 2009 31.11 31.44 29.87 30.08 284,214 -1.22(-3.91%)
Feb 09, 2009 31.25 31.45 31.00 31.31 80,108 +0.13(+0.42%)
Feb 06, 2009 30.39 31.38 30.26 31.18 107,235 +1.02(+3.40%)
Feb 05, 2009 29.20 30.46 29.12 30.15 331,749 +0.58(+1.97%)
Feb 04, 2009 29.50 30.25 29.46 29.57 255,799 +0.16(+0.53%)
Feb 03, 2009 29.03 29.50 28.54 29.41 168,032 +0.47(+1.62%)
Feb 02, 2009 28.24 29.15 28.24 28.94 170,393 +0.37(+1.31%)
Jan 30, 2009 29.46 29.52 28.48 28.57 0 -0.76(-2.61%)
Jan 29, 2009 29.87 29.87 29.27 29.33 164,675 -0.92(-3.04%)
Jan 28, 2009 29.83 30.49 29.75 30.25 226,569 +0.89(+3.02%)
Jan 27, 2009 28.99 29.51 28.92 29.37 301,262 +0.46(+1.59%)
Jan 26, 2009 28.74 29.41 28.59 28.91 289,300 +0.23(+0.82%)
Jan 23, 2009 27.78 29.07 27.69 28.67 466,550 +0.37(+1.32%)
Jan 22, 2009 28.25 30.00 27.79 28.30 450,492 -0.63(-2.16%)
Jan 21, 2009 28.03 28.96 27.79 28.93 353,308 +1.37(+4.98%)
Jan 20, 2009 29.03 29.05 27.54 27.55 340,212 -1.51(-5.20%)
Jan 16, 2009 29.25 29.39 28.34 29.07 163,381 +0.28(+0.97%)
Jan 15, 2009 28.49 29.01 27.86 28.79 376,547 +0.17(+0.58%)
Jan 14, 2009 29.12 29.32 28.41 28.62 180,784 -1.02(-3.46%)
Jan 13, 2009 29.58 29.93 29.31 29.65 287,892 -0.01(-0.03%)
Jan 12, 2009 30.13 30.19 29.37 29.66 168,975 -0.50(-1.67%)
Jan 09, 2009 30.91 30.91 30.01 30.16 343,610 -0.72(-2.33%)
Jan 08, 2009 30.59 30.91 30.24 30.88 297,637 +0.26(+0.85%)
Jan 07, 2009 31.14 31.17 30.45 30.62 325,994 -1.09(-3.42%)
Jan 06, 2009 31.11 32.06 31.11 31.70 456,452 +0.96(+3.13%)
Jan 05, 2009 30.53 31.13 30.39 30.74 251,530 -0.02(-0.06%)
Jan 02, 2009 29.62 30.85 29.53 30.76 0 +1.19(+4.02%)
Jan 01, 2009 29.20 29.90 29.20 29.57 0 +0.00(+0.00%)
Dec 31, 2008 29.20 29.90 29.20 29.57 181,644 +0.31(+1.07%)
Dec 30, 2008 28.68 29.27 28.68 29.26 261,663 +0.70(+2.46%)
Dec 29, 2008 28.83 28.83 28.19 28.55 234,431 -0.22(-0.75%)
Dec 26, 2008 28.86 28.86 28.62 28.77 134,051 +0.03(+0.12%)
Dec 24, 2008 28.71 28.81 28.56 28.74 180,478 +0.06(+0.21%)
Dec 23, 2008 28.94 29.27 28.47 28.67 219,093 -0.24(-0.84%)
Dec 22, 2008 29.55 29.55 28.38 28.92 294,994 -0.73(-2.47%)
Dec 19, 2008 29.43 30.01 29.43 29.65 247,836 +0.42(+1.42%)
Dec 18, 2008 29.99 30.06 28.92 29.23 230,547 -0.77(-2.56%)
Dec 17, 2008 29.92 30.39 29.58 30.00 314,605 -0.29(-0.97%)
Dec 16, 2008 29.12 30.36 29.12 30.30 192,891 +1.32(+4.54%)
Dec 15, 2008 29.55 29.55 28.59 28.98 127,309 -0.38(-1.29%)
Dec 12, 2008 28.19 29.47 28.17 29.36 182,741 +0.61(+2.12%)
Dec 11, 2008 29.40 29.83 28.65 28.75 160,993 -0.87(-2.93%)
Dec 10, 2008 29.74 30.17 29.39 29.62 158,172 -0.03(-0.09%)
Dec 09, 2008 29.24 30.47 29.13 29.64 304,389 +0.00(+0.00%)
Dec 08, 2008 28.99 30.02 28.90 29.64 296,261 +1.26(+4.46%)
Dec 05, 2008 26.85 28.38 26.38 28.38 306,927 +1.05(+3.84%)
Dec 04, 2008 27.82 28.33 26.82 27.33 94,956 -1.02(-3.61%)
Dec 03, 2008 27.41 28.38 26.92 28.35 277,621 +0.65(+2.33%)
Dec 02, 2008 27.20 27.75 26.67 27.71 378,223 +0.87(+3.24%)
Dec 01, 2008 28.27 28.36 26.80 26.84 337,326 -2.10(-7.25%)
Nov 28, 2008 28.72 28.95 28.62 28.94 247,910 -0.05(-0.18%)
Nov 26, 2008 27.31 28.99 27.31 28.99 150,062 +1.14(+4.11%)
Nov 25, 2008 28.39 28.39 27.26 27.84 223,270 -0.12(-0.43%)
Nov 24, 2008 26.80 28.27 26.73 27.96 326,961 +1.52(+5.76%)
Nov 21, 2008 25.53 26.46 24.82 26.44 225,752 +1.26(+5.02%)
Nov 20, 2008 25.99 27.06 25.05 25.18 270,119 -1.19(-4.50%)
Nov 19, 2008 27.78 28.25 26.36 26.36 211,249 -1.52(-5.46%)
Nov 18, 2008 27.90 28.10 26.90 27.89 205,040 +0.23(+0.84%)
Nov 17, 2008 27.93 28.51 27.53 27.66 125,361 -0.68(-2.40%)
Nov 14, 2008 29.07 29.76 28.27 28.33 116,976 -1.51(-5.04%)
Nov 13, 2008 28.00 29.85 26.62 29.84 710,657 +1.65(+5.86%)
Nov 12, 2008 29.06 29.25 28.12 28.19 339,646 -1.44(-4.85%)
Nov 11, 2008 29.99 30.22 29.23 29.62 297,011 -0.68(-2.24%)
Nov 10, 2008 31.58 31.59 29.96 30.30 379,446 -0.54(-1.76%)
Nov 07, 2008 30.48 31.01 30.23 30.85 511,305 +0.71(+2.34%)
Nov 06, 2008 31.40 31.56 30.00 30.14 488,172 -1.68(-5.27%)
Nov 05, 2008 33.19 33.28 31.74 31.82 896,026 -1.78(-5.30%)
Nov 04, 2008 33.13 33.66 32.70 33.60 635,080 +1.10(+3.39%)
Nov 03, 2008 32.59 32.88 32.29 32.50 492,214 -0.25(-0.76%)
Oct 31, 2008 32.10 33.19 31.90 32.75 317,299 +0.29(+0.90%)
Oct 30, 2008 32.58 32.81 31.81 32.45 339,400 +0.66(+2.08%)
Oct 29, 2008 31.71 32.75 31.40 31.79 214,918 -0.07(-0.21%)
Oct 28, 2008 29.82 31.89 29.06 31.86 254,223 +2.98(+10.33%)
Oct 27, 2008 29.25 30.24 28.82 28.88 277,338 -0.77(-2.61%)
Oct 24, 2008 29.01 30.35 28.50 29.65 235,417 -0.88(-2.87%)
Oct 23, 2008 30.92 31.17 29.11 30.53 568,760 -0.24(-0.78%)
Oct 22, 2008 31.65 31.83 29.90 30.77 211,980 -1.28(-4.00%)
Oct 21, 2008 33.52 33.56 32.02 32.05 298,509 -1.79(-5.30%)
Oct 20, 2008 33.58 33.88 32.45 33.84 93,763 +1.03(+3.13%)
Oct 17, 2008 32.44 34.24 31.96 32.82 449,413 -0.08(-0.24%)
Oct 16, 2008 31.59 32.89 29.95 32.89 246,237 +1.57(+5.00%)
Oct 15, 2008 33.53 33.63 31.33 31.33 229,106 -2.70(-7.94%)
Oct 14, 2008 37.40 37.40 33.57 34.03 215,357 -1.38(-3.91%)
Oct 13, 2008 33.51 35.56 32.96 35.41 288,830 +3.50(+10.97%)
Oct 10, 2008 31.00 32.90 29.55 31.91 396,655 -0.31(-0.96%)
Oct 09, 2008 33.48 34.22 31.67 32.22 207,463 -0.83(-2.52%)
Oct 08, 2008 32.55 34.44 32.25 33.06 228,796 -0.28(-0.83%)
Oct 07, 2008 35.84 35.90 33.33 33.33 226,984 -2.18(-6.15%)
Oct 06, 2008 36.13 36.15 33.89 35.52 266,489 -1.43(-3.86%)
Oct 03, 2008 38.03 38.81 36.95 36.95 149,561 -0.47(-1.26%)
Oct 02, 2008 39.10 39.10 37.31 37.42 100,689 -1.81(-4.63%)
Oct 01, 2008 39.48 39.68 38.81 39.23 183,589 -0.68(-1.70%)
Sep 30, 2008 38.30 40.03 38.30 39.91 232,513 +1.47(+3.83%)
Sep 29, 2008 40.43 40.94 38.14 38.44 277,753 -3.34(-7.99%)
Sep 26, 2008 40.66 41.79 40.65 41.78 0 +0.13(+0.31%)
Sep 25, 2008 40.84 42.07 40.84 41.65 173,633 +0.73(+1.79%)
Sep 24, 2008 40.54 41.28 40.54 40.92 247,368 +0.15(+0.37%)
Sep 23, 2008 41.33 41.89 40.63 40.77 220,727 -0.32(-0.79%)
Sep 22, 2008 43.22 43.22 41.01 41.09 212,737 -1.54(-3.61%)
Sep 19, 2008 49.03 49.03 40.88 42.63 0 +1.27(+3.08%)
Sep 18, 2008 40.08 41.52 39.21 41.36 352,833 +1.59(+4.00%)
Sep 17, 2008 41.23 41.37 39.73 39.77 181,831 -1.88(-4.50%)
Sep 16, 2008 41.29 42.09 40.43 41.64 239,358 +0.07(+0.18%)
Sep 15, 2008 41.72 42.79 41.57 41.57 324,323 -1.51(-3.51%)
Sep 12, 2008 42.62 43.18 42.32 43.08 114,544 +0.04(+0.09%)
Sep 11, 2008 42.20 43.09 41.87 43.04 151,478 +0.44(+1.02%)
Sep 10, 2008 42.77 42.97 42.46 42.60 44,999 +0.33(+0.77%)
Sep 09, 2008 43.29 43.65 42.28 42.28 101,804 -1.00(-2.31%)
Sep 08, 2008 43.55 43.91 42.57 43.28 140,383 +0.27(+0.62%)
Sep 05, 2008 42.79 43.28 42.43 43.01 0 -0.07(-0.16%)
Sep 04, 2008 44.23 44.23 43.08 43.08 239,295 -1.51(-3.40%)
Sep 03, 2008 45.24 45.24 44.30 44.59 92,303 -0.71(-1.56%)
Sep 02, 2008 46.61 46.67 45.14 45.30 69,924 -0.67(-1.46%)
Aug 29, 2008 46.30 46.41 45.75 45.97 140,213 -0.92(-1.96%)
Aug 28, 2008 46.79 46.97 46.64 46.89 169,952 +0.24(+0.52%)
Aug 27, 2008 46.66 46.75 45.66 46.65 121,055 +0.58(+1.27%)
Aug 26, 2008 46.26 46.32 45.77 46.06 72,009 -0.20(-0.43%)
Aug 25, 2008 46.72 46.92 46.17 46.26 211,833 -0.78(-1.66%)
Aug 22, 2008 46.80 47.19 46.70 47.04 63,924 +0.62(+1.33%)
Aug 21, 2008 46.30 46.53 45.97 46.42 502,300 -0.16(-0.35%)
Aug 20, 2008 46.80 46.99 46.30 46.59 456,940 -0.08(-0.17%)
Aug 19, 2008 46.83 47.00 46.25 46.67 774,237 -0.46(-0.97%)
Aug 18, 2008 47.63 47.90 46.80 47.12 436,591 -0.62(-1.30%)
Aug 15, 2008 47.84 47.99 47.50 47.74 0 +0.05(+0.11%)
Aug 14, 2008 47.11 47.93 47.11 47.69 192,042 +0.39(+0.82%)
Aug 13, 2008 47.43 47.63 46.96 47.30 119,726 -0.10(-0.22%)
Aug 12, 2008 47.08 47.63 47.08 47.40 244,865 -0.03(-0.07%)
Aug 11, 2008 47.14 47.94 46.90 47.44 304,486 +0.38(+0.80%)
Aug 08, 2008 46.07 47.16 46.07 47.06 265,335 +0.96(+2.09%)
Aug 07, 2008 45.88 46.60 45.75 46.10 138,336 -0.05(-0.11%)
Aug 06, 2008 45.72 46.27 45.25 46.15 80,551 +0.63(+1.39%)
Aug 05, 2008 44.88 45.55 44.67 45.52 180,916 +1.10(+2.47%)
Aug 04, 2008 44.63 44.73 44.28 44.42 138,001 -0.22(-0.48%)
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.