Skip to main content

Information Technology ETF Vanguard (NY: VGT )

524.34 -0.74 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 29.11 29.80 29.11 29.48 182,206 +0.31(+1.07%)
Dec 30, 2008 28.59 29.18 28.59 29.17 262,471 +0.70(+2.46%)
Dec 29, 2008 28.74 28.74 28.10 28.46 235,156 -0.22(-0.75%)
Dec 26, 2008 28.77 28.77 28.53 28.68 134,465 +0.03(+0.12%)
Dec 24, 2008 28.62 28.72 28.47 28.65 181,035 +0.06(+0.21%)
Dec 23, 2008 28.85 29.17 28.38 28.59 219,771 -0.24(-0.84%)
Dec 22, 2008 29.46 29.46 28.29 28.83 295,906 -1.01(-3.39%)
Dec 19, 2008 29.62 30.21 29.62 29.84 246,251 +0.42(+1.42%)
Dec 18, 2008 30.19 30.26 29.11 29.42 229,073 -0.77(-2.56%)
Dec 17, 2008 30.11 30.59 29.77 30.20 312,593 -0.29(-0.97%)
Dec 16, 2008 29.30 30.55 29.30 30.49 191,658 +1.32(+4.54%)
Dec 15, 2008 29.74 29.74 28.78 29.17 126,495 -0.38(-1.29%)
Dec 12, 2008 28.37 29.66 28.35 29.55 181,573 +0.61(+2.12%)
Dec 11, 2008 29.59 30.03 28.84 28.93 159,963 -0.87(-2.93%)
Dec 10, 2008 29.93 30.36 29.58 29.81 157,161 -0.03(-0.09%)
Dec 09, 2008 29.43 30.66 29.31 29.83 302,443 +0.00(+0.00%)
Dec 08, 2008 29.17 30.21 29.08 29.83 294,366 +1.27(+4.46%)
Dec 05, 2008 27.02 28.56 26.55 28.56 304,964 +1.06(+3.84%)
Dec 04, 2008 28.00 28.51 27.00 27.50 94,348 -1.03(-3.61%)
Dec 03, 2008 27.59 28.56 27.10 28.53 275,845 +0.65(+2.33%)
Dec 02, 2008 27.37 27.93 26.85 27.88 375,804 +0.87(+3.24%)
Dec 01, 2008 28.45 28.54 26.97 27.01 335,169 -2.11(-7.25%)
Nov 28, 2008 28.91 29.13 28.80 29.12 246,324 -0.05(-0.18%)
Nov 26, 2008 27.49 29.17 27.49 29.17 149,103 +1.15(+4.11%)
Nov 25, 2008 28.58 28.58 27.43 28.02 221,842 -0.12(-0.43%)
Nov 24, 2008 26.98 28.46 26.90 28.14 324,870 +1.53(+5.76%)
Nov 21, 2008 25.69 26.63 24.98 26.61 224,308 +1.27(+5.02%)
Nov 20, 2008 26.16 27.24 25.21 25.34 268,391 -1.19(-4.50%)
Nov 19, 2008 27.96 28.43 26.53 26.53 209,898 -1.53(-5.46%)
Nov 18, 2008 28.08 28.28 27.07 28.07 203,729 +0.23(+0.84%)
Nov 17, 2008 28.11 28.69 27.70 27.83 124,559 -0.68(-2.40%)
Nov 14, 2008 29.25 29.95 28.46 28.52 116,228 -1.52(-5.04%)
Nov 13, 2008 28.18 30.04 26.79 30.03 706,112 +1.66(+5.86%)
Nov 12, 2008 29.24 29.43 28.30 28.37 337,473 -1.45(-4.85%)
Nov 11, 2008 30.18 30.41 29.42 29.82 295,111 -0.68(-2.24%)
Nov 10, 2008 31.78 31.79 30.15 30.50 377,020 -0.55(-1.76%)
Nov 07, 2008 30.67 31.21 30.42 31.04 508,035 +0.71(+2.34%)
Nov 06, 2008 31.60 31.76 30.20 30.33 485,049 -1.69(-5.27%)
Nov 05, 2008 33.40 33.49 31.94 32.02 890,296 -1.79(-5.30%)
Nov 04, 2008 33.35 33.88 32.91 33.82 631,019 +1.11(+3.39%)
Nov 03, 2008 32.80 33.10 32.50 32.71 489,066 -0.25(-0.76%)
Oct 31, 2008 32.31 33.41 32.10 32.96 315,270 +0.29(+0.90%)
Oct 30, 2008 32.79 33.02 32.01 32.66 337,230 +0.67(+2.08%)
Oct 29, 2008 31.91 32.96 31.60 32.00 213,544 -0.07(-0.21%)
Oct 28, 2008 30.01 32.09 29.24 32.06 252,598 +3.00(+10.33%)
Oct 27, 2008 29.43 30.44 29.01 29.06 275,565 -0.78(-2.61%)
Oct 24, 2008 29.20 30.54 28.68 29.84 233,911 -0.88(-2.87%)
Oct 23, 2008 31.11 31.37 29.30 30.72 565,122 -0.24(-0.78%)
Oct 22, 2008 31.85 32.03 30.09 30.97 210,625 -1.29(-4.00%)
Oct 21, 2008 33.74 33.78 32.23 32.26 296,600 -1.80(-5.30%)
Oct 20, 2008 33.80 34.10 32.66 34.06 93,163 +1.03(+3.13%)
Oct 17, 2008 32.65 34.46 32.17 33.03 446,538 -0.08(-0.24%)
Oct 16, 2008 31.80 33.11 30.14 33.11 244,662 +1.58(+5.00%)
Oct 15, 2008 33.75 33.85 31.53 31.53 227,640 -2.72(-7.94%)
Oct 14, 2008 37.64 37.64 33.79 34.25 213,980 -1.39(-3.91%)
Oct 13, 2008 33.73 35.79 33.17 35.64 286,983 +3.52(+10.97%)
Oct 10, 2008 31.20 33.12 29.74 32.12 394,119 -0.31(-0.96%)
Oct 09, 2008 33.69 34.44 31.88 32.43 206,136 -0.84(-2.52%)
Oct 08, 2008 32.76 34.66 32.46 33.27 227,333 -0.28(-0.83%)
Oct 07, 2008 36.07 36.14 33.55 33.55 225,532 -2.20(-6.15%)
Oct 06, 2008 36.36 36.39 34.11 35.75 264,785 -1.44(-3.86%)
Oct 03, 2008 38.27 39.06 37.18 37.18 148,605 -0.48(-1.26%)
Oct 02, 2008 39.36 39.36 37.55 37.66 100,045 -1.83(-4.63%)
Oct 01, 2008 39.74 39.94 39.06 39.49 182,415 -0.68(-1.70%)
Sep 30, 2008 38.55 40.29 38.55 40.17 231,026 +1.48(+3.83%)
Sep 29, 2008 40.69 41.21 38.39 38.69 275,977 -3.36(-7.99%)
Sep 26, 2008 40.92 42.06 40.91 42.05 0 +0.13(+0.31%)
Sep 25, 2008 41.10 42.34 41.10 41.92 172,522 +0.74(+1.79%)
Sep 24, 2008 40.80 41.55 40.80 41.18 245,786 +0.15(+0.37%)
Sep 23, 2008 41.60 42.16 40.89 41.03 219,316 -0.33(-0.79%)
Sep 22, 2008 43.50 43.50 41.28 41.36 211,377 -1.55(-3.61%)
Sep 19, 2008 49.35 49.35 41.14 42.91 0 +1.28(+3.08%)
Sep 18, 2008 40.34 41.79 39.46 41.62 350,577 +1.60(+4.00%)
Sep 17, 2008 41.49 41.63 39.99 40.02 180,668 -1.89(-4.50%)
Sep 16, 2008 41.55 42.36 40.69 41.91 237,827 +0.08(+0.18%)
Sep 15, 2008 41.99 43.06 41.83 41.83 322,249 -1.52(-3.51%)
Sep 12, 2008 42.90 43.45 42.59 43.36 113,812 +0.04(+0.09%)
Sep 11, 2008 42.47 43.36 42.14 43.32 150,510 +0.44(+1.02%)
Sep 10, 2008 43.04 43.25 42.73 42.88 44,711 +0.33(+0.77%)
Sep 09, 2008 43.57 43.94 42.55 42.55 101,153 -1.00(-2.31%)
Sep 08, 2008 43.83 44.20 42.84 43.55 139,485 +0.27(+0.62%)
Sep 05, 2008 43.07 43.55 42.71 43.29 0 -0.07(-0.16%)
Sep 04, 2008 44.52 44.52 43.36 43.36 237,765 -1.52(-3.40%)
Sep 03, 2008 45.53 45.53 44.58 44.88 91,712 -0.71(-1.56%)
Sep 02, 2008 46.91 46.97 45.43 45.59 69,477 -0.68(-1.46%)
Aug 29, 2008 46.59 46.71 46.05 46.26 139,317 -0.93(-1.96%)
Aug 28, 2008 47.09 47.28 46.94 47.19 168,865 +0.24(+0.52%)
Aug 27, 2008 46.96 47.05 45.95 46.95 120,280 +0.59(+1.27%)
Aug 26, 2008 46.56 46.62 46.07 46.36 71,549 -0.20(-0.43%)
Aug 25, 2008 47.02 47.23 46.46 46.56 210,478 -0.79(-1.66%)
Aug 22, 2008 47.10 47.49 47.00 47.35 63,515 +0.62(+1.33%)
Aug 21, 2008 46.60 46.83 46.26 46.72 499,087 -0.16(-0.35%)
Aug 20, 2008 47.10 47.29 46.59 46.89 454,018 -0.08(-0.17%)
Aug 19, 2008 47.13 47.30 46.55 46.97 769,286 -0.46(-0.97%)
Aug 18, 2008 47.94 48.20 47.10 47.42 433,799 -0.62(-1.30%)
Aug 15, 2008 48.14 48.30 47.81 48.05 0 +0.05(+0.11%)
Aug 14, 2008 47.42 48.24 47.42 48.00 190,813 +0.39(+0.82%)
Aug 13, 2008 47.74 47.94 47.26 47.61 118,960 -0.10(-0.22%)
Aug 12, 2008 47.38 47.94 47.38 47.71 243,299 -0.03(-0.07%)
Aug 11, 2008 47.44 48.24 47.20 47.74 302,538 +0.38(+0.80%)
Aug 08, 2008 46.37 47.46 46.37 47.36 263,638 +0.97(+2.09%)
Aug 07, 2008 46.18 46.90 46.05 46.39 137,451 -0.05(-0.11%)
Aug 06, 2008 46.01 46.57 45.55 46.45 80,035 +0.64(+1.39%)
Aug 05, 2008 45.16 45.84 44.96 45.81 179,759 +1.10(+2.47%)
Aug 04, 2008 44.91 45.02 44.57 44.71 137,118 -0.22(-0.48%)
Aug 01, 2008 45.29 45.29 44.36 44.92 178,646 -0.16(-0.35%)
Jul 31, 2008 44.96 45.75 44.96 45.08 254,257 -0.32(-0.71%)
Jul 30, 2008 45.54 45.59 44.89 45.40 179,545 +0.22(+0.48%)
Jul 29, 2008 45.18 45.28 44.42 45.18 152,954 +0.86(+1.93%)
Jul 28, 2008 45.33 45.33 44.15 44.33 81,666 -0.78(-1.73%)
Jul 25, 2008 44.73 45.19 44.56 45.10 235,706 +0.55(+1.22%)
Jul 24, 2008 45.70 45.70 44.47 44.56 276,482 -0.87(-1.92%)
Jul 23, 2008 45.10 45.85 44.85 45.43 164,745 +0.61(+1.35%)
Jul 22, 2008 44.16 44.83 43.96 44.83 217,302 +0.03(+0.08%)
Jul 21, 2008 45.25 45.26 44.58 44.79 160,777 -0.23(-0.52%)
Jul 18, 2008 45.16 45.21 44.64 45.03 173,512 -0.69(-1.51%)
Jul 17, 2008 45.16 45.88 44.83 45.72 222,024 +0.74(+1.66%)
Jul 16, 2008 43.92 44.99 43.64 44.97 195,467 +1.01(+2.30%)
Jul 15, 2008 43.35 44.61 43.01 43.96 260,234 +0.30(+0.69%)
Jul 14, 2008 44.83 44.83 43.66 43.66 122,421 -0.71(-1.60%)
Jul 11, 2008 44.33 45.00 43.68 44.37 74,255 -0.41(-0.90%)
Jul 10, 2008 44.15 44.89 43.95 44.78 238,763 +0.50(+1.13%)
Jul 09, 2008 45.57 45.57 44.21 44.27 234,557 -1.30(-2.85%)
Jul 08, 2008 44.99 45.62 44.70 45.57 336,904 +0.46(+1.02%)
Jul 07, 2008 45.31 45.77 44.52 45.11 242,842 +0.20(+0.44%)
Jul 04, 2008 45.19 45.19 44.47 44.91 185,636 +0.00(+0.00%)
Jul 03, 2008 45.19 45.19 44.47 44.91 185,636 -0.06(-0.13%)
Jul 02, 2008 45.89 46.07 44.95 44.97 143,302 -0.79(-1.72%)
Jul 01, 2008 45.02 45.89 44.58 45.76 309,999 +0.09(+0.20%)
Jun 30, 2008 46.03 46.33 45.67 45.67 181,975 -0.45(-0.96%)
Jun 27, 2008 46.26 46.36 45.54 46.12 175,347 -0.21(-0.46%)
Jun 26, 2008 47.28 47.29 46.29 46.33 141,615 -1.59(-3.33%)
Jun 25, 2008 47.45 48.42 47.44 47.93 280,155 +0.70(+1.48%)
Jun 24, 2008 47.14 47.79 46.88 47.23 73,734 -0.31(-0.66%)
Jun 23, 2008 48.00 48.09 47.37 47.54 46,536 -0.08(-0.16%)
Jun 20, 2008 48.70 48.70 47.31 47.61 50,386 -1.40(-2.85%)
Jun 19, 2008 48.30 49.29 47.98 49.01 58,246 +0.56(+1.15%)
Jun 18, 2008 48.63 48.84 48.26 48.45 61,271 -0.61(-1.25%)
Jun 17, 2008 49.56 49.56 49.02 49.07 36,666 -0.25(-0.51%)
Jun 16, 2008 48.77 49.49 48.77 49.32 47,967 +0.41(+0.83%)
Jun 13, 2008 48.47 49.22 48.28 48.91 32,606 +0.78(+1.62%)
Jun 12, 2008 48.13 48.52 47.78 48.13 52,211 +0.41(+0.85%)
Jun 11, 2008 48.94 48.94 47.71 47.73 83,930 -1.20(-2.46%)
Jun 10, 2008 48.91 49.28 48.47 48.93 237,885 -0.20(-0.41%)
Jun 09, 2008 49.39 49.39 48.42 49.13 60,349 -0.17(-0.35%)
Jun 06, 2008 50.21 50.32 49.30 49.30 98,702 -1.35(-2.67%)
Jun 05, 2008 50.13 50.72 49.81 50.65 80,072 +0.88(+1.77%)
Jun 04, 2008 49.23 50.08 49.23 49.77 56,049 +0.29(+0.59%)
Jun 03, 2008 49.80 50.12 49.05 49.48 104,166 -0.06(-0.12%)
Jun 02, 2008 50.13 50.13 49.17 49.53 69,739 -0.64(-1.28%)
May 30, 2008 50.15 50.45 50.06 50.18 61,121 +0.24(+0.49%)
May 29, 2008 49.54 50.11 49.50 49.93 27,683 +0.44(+0.89%)
May 28, 2008 49.55 49.55 49.05 49.49 38,467 +0.27(+0.55%)
May 27, 2008 48.49 49.29 48.40 49.23 81,347 +0.87(+1.81%)
May 26, 2008 48.45 48.54 48.05 48.35 0 +0.00(+0.00%)
May 23, 2008 48.45 48.54 48.05 48.35 100,296 -0.27(-0.56%)
May 22, 2008 48.48 48.90 48.38 48.62 88,644 +0.21(+0.44%)
May 21, 2008 49.35 49.45 48.32 48.41 82,517 -0.93(-1.88%)
May 20, 2008 49.45 49.61 48.99 49.34 65,887 -0.62(-1.25%)
May 19, 2008 50.18 50.67 49.72 49.96 69,099 -0.25(-0.50%)
May 16, 2008 50.32 50.32 49.64 50.21 43,925 +0.03(+0.07%)
May 15, 2008 49.27 50.21 49.19 50.18 90,580 +0.99(+2.01%)
May 14, 2008 49.37 49.89 49.18 49.19 70,551 +0.17(+0.35%)
May 13, 2008 48.90 49.16 48.63 49.02 43,615 +0.07(+0.14%)
May 12, 2008 48.49 49.08 48.34 48.95 20,756 +0.59(+1.22%)
May 09, 2008 48.16 48.55 48.07 48.36 17,432 -0.22(-0.45%)
May 08, 2008 48.54 48.77 48.22 48.58 32,369 +0.36(+0.75%)
May 07, 2008 49.53 49.53 48.19 48.21 73,824 -1.13(-2.30%)
May 06, 2008 48.26 49.35 48.05 49.35 64,051 +0.89(+1.83%)
May 05, 2008 48.73 48.90 48.31 48.46 95,457 -0.15(-0.31%)
May 02, 2008 49.13 49.13 48.27 48.61 93,578 -0.19(-0.39%)
May 01, 2008 47.41 48.80 47.40 48.80 96,253 +1.62(+3.44%)
Apr 30, 2008 47.85 48.21 47.14 47.17 116,805 -0.52(-1.09%)
Apr 29, 2008 47.33 47.81 47.29 47.69 82,708 +0.37(+0.79%)
Apr 28, 2008 47.50 47.63 47.30 47.32 72,257 -0.14(-0.29%)
Apr 25, 2008 47.88 47.88 46.89 47.46 108,126 -0.47(-0.97%)
Apr 24, 2008 47.31 48.34 47.03 47.92 58,004 +0.64(+1.36%)
Apr 23, 2008 47.10 47.51 46.87 47.28 181,904 +0.53(+1.14%)
Apr 22, 2008 47.12 47.12 46.39 46.75 48,907 -0.60(-1.26%)
Apr 21, 2008 46.94 47.40 46.81 47.35 62,146 +0.42(+0.90%)
Apr 18, 2008 46.91 47.22 46.56 46.92 81,604 +1.16(+2.54%)
Apr 17, 2008 45.69 45.76 45.25 45.76 49,967 +0.09(+0.19%)
Apr 16, 2008 44.84 45.68 44.81 45.68 98,297 +1.52(+3.45%)
Apr 15, 2008 44.39 44.39 43.72 44.15 52,111 +0.00(+0.00%)
Apr 14, 2008 44.30 44.59 44.13 44.15 120,570 -0.25(-0.57%)
Apr 11, 2008 45.12 45.18 44.22 44.40 2,226,346 -1.19(-2.62%)
Apr 10, 2008 45.12 45.88 45.10 45.60 72,540 +0.56(+1.25%)
Apr 09, 2008 45.28 45.30 44.74 45.03 43,431 -0.27(-0.59%)
Apr 08, 2008 45.25 45.49 45.04 45.30 57,062 -0.23(-0.49%)
Apr 07, 2008 46.07 46.13 45.47 45.53 113,153 -0.16(-0.34%)
Apr 04, 2008 45.67 46.07 45.27 45.68 79,046 +0.02(+0.04%)
Apr 03, 2008 45.21 45.84 45.04 45.67 69,098 +0.08(+0.17%)
Apr 02, 2008 45.81 46.00 45.23 45.59 74,735 +0.03(+0.06%)
Apr 01, 2008 44.73 45.68 44.63 45.56 71,161 +1.51(+3.42%)
Mar 31, 2008 43.94 44.33 43.76 44.06 69,346 +0.15(+0.34%)
Mar 28, 2008 44.37 44.65 43.80 43.91 59,487 -0.28(-0.63%)
Mar 27, 2008 44.86 44.86 44.05 44.19 62,375 -0.76(-1.69%)
Mar 26, 2008 45.36 45.36 44.75 44.95 106,269 -0.49(-1.09%)
Mar 25, 2008 45.44 45.71 45.16 45.44 153,166 +0.10(+0.23%)
Mar 24, 2008 44.45 45.69 44.45 45.34 100,524 +1.41(+3.21%)
Mar 21, 2008 43.29 44.14 43.29 43.93 88,827 +0.00(+0.00%)
Mar 20, 2008 43.29 44.14 43.29 43.93 88,827 +0.39(+0.89%)
Mar 19, 2008 45.33 45.33 43.50 43.54 74,850 -1.02(-2.28%)
Mar 18, 2008 43.76 44.62 43.48 44.56 205,261 +1.52(+3.52%)
Mar 17, 2008 42.20 43.32 42.00 43.04 100,509 -0.16(-0.38%)
Mar 14, 2008 44.31 44.39 42.84 43.21 138,970 -0.85(-1.93%)
Mar 13, 2008 43.46 44.37 43.09 44.06 164,775 +0.11(+0.26%)
Mar 12, 2008 44.34 44.73 43.94 43.94 64,953 -0.17(-0.39%)
Mar 11, 2008 43.40 44.12 43.05 44.12 154,899 +1.38(+3.22%)
Mar 10, 2008 43.27 43.48 42.73 42.74 253,643 -0.42(-0.98%)
Mar 07, 2008 42.85 43.76 42.68 43.16 203,875 -0.05(-0.12%)
Mar 06, 2008 44.52 44.52 43.16 43.22 106,269 -0.83(-1.89%)
Mar 05, 2008 43.84 44.37 43.67 44.05 239,915 +0.34(+0.77%)
Mar 04, 2008 43.16 43.80 42.87 43.71 164,371 +0.16(+0.36%)
Mar 03, 2008 43.94 43.94 43.24 43.55 100,494 -0.30(-0.68%)
Feb 29, 2008 44.45 44.52 43.73 43.85 93,949 -1.05(-2.34%)
Feb 28, 2008 45.07 45.31 44.75 44.91 112,980 -0.43(-0.95%)
Feb 27, 2008 44.83 45.55 44.74 45.34 126,845 +0.29(+0.65%)
Feb 26, 2008 44.41 45.35 44.20 45.04 113,202 +0.46(+1.03%)
Feb 25, 2008 44.30 44.73 44.03 44.58 195,385 +0.38(+0.86%)
Feb 22, 2008 44.25 44.33 43.48 44.20 146,582 +0.11(+0.26%)
Feb 21, 2008 44.85 45.13 44.01 44.09 105,254 -0.23(-0.53%)
Feb 20, 2008 43.78 44.68 43.78 44.33 143,232 +0.42(+0.97%)
Feb 19, 2008 44.93 45.16 43.80 43.90 107,132 -0.39(-0.88%)
Feb 18, 2008 44.16 44.49 44.04 44.29 0 +0.00(+0.00%)
Feb 15, 2008 44.16 44.49 44.04 44.29 100,264 -0.22(-0.49%)
Feb 14, 2008 45.52 45.52 44.51 44.51 83,843 -0.92(-2.02%)
Feb 13, 2008 44.92 45.53 44.84 45.42 57,639 +1.06(+2.38%)
Feb 12, 2008 44.49 44.96 44.14 44.37 74,010 -0.05(-0.12%)
Feb 11, 2008 43.97 44.54 43.93 44.42 62,536 +0.56(+1.28%)
Feb 08, 2008 43.56 44.13 43.49 43.86 75,081 +0.50(+1.16%)
Feb 07, 2008 43.20 44.00 42.72 43.36 262,814 -0.13(-0.30%)
Feb 06, 2008 44.49 44.60 43.42 43.49 110,774 -0.64(-1.44%)
Feb 05, 2008 44.78 44.92 44.10 44.12 101,613 -1.34(-2.94%)
Feb 04, 2008 46.39 46.39 45.44 45.46 91,253 -0.73(-1.57%)
Feb 01, 2008 45.84 46.23 45.32 46.19 84,972 +1.00(+2.22%)
Jan 31, 2008 44.65 45.94 44.31 45.18 161,616 +0.55(+1.24%)
Jan 30, 2008 44.99 45.81 44.63 44.63 175,460 -0.42(-0.94%)
Jan 29, 2008 45.05 45.14 44.62 45.05 100,424 +0.10(+0.21%)
Jan 28, 2008 44.45 45.02 44.36 44.96 82,358 +0.17(+0.37%)
Jan 25, 2008 46.73 46.73 44.73 44.79 160,212 -0.81(-1.79%)
Jan 24, 2008 44.61 45.61 44.52 45.61 118,611 +1.52(+3.44%)
Jan 23, 2008 42.63 44.21 41.85 44.09 219,451 -0.03(-0.06%)
Jan 22, 2008 46.00 46.00 42.75 44.12 180,162 -1.12(-2.47%)
Jan 21, 2008 45.66 46.18 45.17 45.23 0 +0.00(+0.00%)
Jan 18, 2008 45.66 46.18 45.17 45.23 455,481 -0.04(-0.10%)
Jan 17, 2008 46.43 46.50 45.13 45.28 147,737 -0.82(-1.78%)
Jan 16, 2008 46.16 46.81 45.45 46.10 297,727 -0.88(-1.88%)
Jan 15, 2008 47.54 47.70 46.79 46.98 115,568 -0.92(-1.92%)
Jan 14, 2008 47.61 48.19 47.59 47.90 117,970 +1.00(+2.13%)
Jan 11, 2008 47.62 47.62 46.65 46.90 112,634 -1.03(-2.15%)
Jan 10, 2008 47.31 48.22 47.23 47.94 184,065 +0.18(+0.38%)
Jan 09, 2008 47.02 47.75 46.53 47.75 196,829 +1.01(+2.17%)
Jan 08, 2008 48.32 48.71 46.74 46.74 376,158 -1.48(-3.07%)
Jan 07, 2008 48.53 48.76 47.61 48.22 413,155 -0.45(-0.92%)
Jan 04, 2008 50.28 50.28 48.57 48.67 133,096 -2.16(-4.24%)
Jan 03, 2008 50.78 51.22 50.59 50.83 95,767 -0.26(-0.51%)
Jan 02, 2008 52.63 52.63 50.77 51.09 275,954 -0.96(-1.85%)
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.