Information Technology ETF Vanguard (NY: VGT )

381.21 USD -5.28 (-1.37%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 55.66 54.87 54.87 54.87 139,900 -0.61(-1.10%)
Dec 30, 2009 55.11 55.50 55.10 55.48 190,655 +0.21(+0.38%)
Dec 29, 2009 55.38 55.39 55.16 55.27 256,661 -0.04(-0.07%)
Dec 28, 2009 55.33 55.46 55.02 55.31 337,113 +0.09(+0.16%)
Dec 24, 2009 54.80 55.22 54.79 55.22 123,265 +0.52(+0.95%)
Dec 23, 2009 54.47 54.74 54.36 54.70 341,621 +0.40(+0.74%)
Dec 22, 2009 54.22 54.38 54.09 54.30 345,784 +0.02(+0.04%)
Dec 21, 2009 53.97 54.44 53.94 54.28 199,949 +0.56(+1.04%)
Dec 18, 2009 53.35 53.72 53.15 53.72 146,849 +0.79(+1.49%)
Dec 17, 2009 53.23 53.28 52.80 52.93 213,625 -0.60(-1.12%)
Dec 16, 2009 53.47 53.77 53.42 53.53 133,213 +0.28(+0.53%)
Dec 15, 2009 53.32 53.66 53.13 53.25 102,915 -0.25(-0.47%)
Dec 14, 2009 53.39 53.54 53.38 53.50 207,956 +0.55(+1.04%)
Dec 11, 2009 53.36 53.40 52.76 52.95 187,824 -0.14(-0.26%)
Dec 10, 2009 53.18 53.36 53.03 53.09 112,158 +0.11(+0.21%)
Dec 09, 2009 52.43 52.98 52.10 52.98 97,533 +0.48(+0.91%)
Dec 08, 2009 52.70 52.85 52.27 52.50 178,247 -0.37(-0.70%)
Dec 07, 2009 52.98 53.25 52.75 52.87 163,535 -0.16(-0.30%)
Dec 04, 2009 53.19 53.57 52.40 53.03 205,772 +0.51(+0.97%)
Dec 03, 2009 52.84 53.14 52.47 52.52 153,607 -0.15(-0.28%)
Dec 02, 2009 52.70 53.11 52.56 52.67 160,515 +0.00(+0.00%)
Dec 01, 2009 52.33 52.84 52.30 52.67 124,892 +0.78(+1.50%)
Nov 30, 2009 51.75 51.92 51.32 51.89 147,095 +0.09(+0.17%)
Nov 27, 2009 51.40 52.08 51.15 51.80 82,704 -0.84(-1.60%)
Nov 25, 2009 52.68 52.72 52.53 52.64 109,430 +0.13(+0.25%)
Nov 24, 2009 52.75 52.75 52.25 52.51 281,068 -0.24(-0.45%)
Nov 23, 2009 52.50 52.94 52.46 52.75 142,542 +0.81(+1.56%)
Nov 20, 2009 51.95 52.04 51.72 51.94 121,008 -0.36(-0.69%)
Nov 19, 2009 52.80 52.81 51.90 52.30 198,418 -0.82(-1.54%)
Nov 18, 2009 53.42 53.42 52.85 53.12 267,686 -0.34(-0.64%)
Nov 17, 2009 53.00 53.46 53.00 53.46 338,262 +0.32(+0.60%)
Nov 16, 2009 52.86 53.35 52.73 53.14 324,069 +0.54(+1.03%)
Nov 13, 2009 52.28 52.70 52.08 52.60 185,852 +0.49(+0.94%)
Nov 12, 2009 52.55 52.71 52.06 52.11 454,616 -0.32(-0.61%)
Nov 11, 2009 52.48 52.66 52.15 52.43 655,827 +0.36(+0.69%)
Nov 10, 2009 51.95 52.28 51.88 52.07 98,392 -0.01(-0.02%)
Nov 09, 2009 51.45 52.10 51.34 52.08 164,275 +1.06(+2.08%)
Nov 06, 2009 50.61 51.17 50.55 51.02 99,012 +0.09(+0.18%)
Nov 05, 2009 50.43 50.98 50.26 50.93 150,020 +1.16(+2.33%)
Nov 04, 2009 49.77 50.33 49.72 49.77 148,329 +0.32(+0.65%)
Nov 03, 2009 49.21 49.45 48.97 49.45 120,232 -0.01(-0.02%)
Nov 02, 2009 49.48 49.97 48.91 49.46 214,537 +0.15(+0.30%)
Oct 30, 2009 50.47 50.85 49.19 49.31 256,356 -1.30(-2.57%)
Oct 29, 2009 50.09 50.65 49.91 50.61 148,065 +0.97(+1.95%)
Oct 28, 2009 50.41 50.64 49.52 49.64 227,681 -0.97(-1.92%)
Oct 27, 2009 51.14 51.39 50.45 50.61 251,458 -0.50(-0.98%)
Oct 26, 2009 51.37 52.10 50.96 51.11 288,169 -0.25(-0.49%)
Oct 23, 2009 51.57 51.59 51.17 51.36 219,217 -0.15(-0.29%)
Oct 22, 2009 51.26 51.67 50.77 51.51 179,298 +0.20(+0.39%)
Oct 21, 2009 51.45 52.23 51.24 51.31 211,403 -0.20(-0.39%)
Oct 20, 2009 51.20 51.53 51.17 51.51 143,788 +0.00(+0.00%)
Oct 19, 2009 51.08 51.62 50.89 51.51 140,590 +0.50(+0.98%)
Oct 16, 2009 51.32 51.33 50.72 51.01 161,875 -0.51(-0.99%)
Oct 15, 2009 51.42 51.54 51.22 51.52 130,931 -0.19(-0.37%)
Oct 14, 2009 51.72 51.74 51.35 51.71 338,642 +0.79(+1.55%)
Oct 13, 2009 50.82 51.10 50.62 50.92 120,184 +0.04(+0.08%)
Oct 12, 2009 51.14 51.17 50.56 50.88 161,916 +0.11(+0.22%)
Oct 09, 2009 50.04 50.80 50.02 50.77 225,255 +0.66(+1.32%)
Oct 08, 2009 50.24 50.51 49.92 50.11 187,744 +0.18(+0.36%)
Oct 07, 2009 49.62 49.93 49.57 49.93 171,923 +0.19(+0.38%)
Oct 06, 2009 49.07 49.84 49.07 49.74 183,069 +0.96(+1.97%)
Oct 05, 2009 48.53 48.97 48.22 48.78 149,374 +0.47(+0.97%)
Oct 02, 2009 48.10 48.75 48.09 48.31 195,871 -0.23(-0.47%)
Oct 01, 2009 49.79 49.79 48.50 48.54 227,112 -1.36(-2.73%)
Sep 30, 2009 50.12 50.38 49.22 49.90 129,263 +0.00(+0.00%)
Sep 29, 2009 50.34 50.51 49.80 49.90 153,055 -0.43(-0.85%)
Sep 28, 2009 49.67 50.59 49.67 50.33 98,388 +0.91(+1.84%)
Sep 25, 2009 49.43 49.77 49.24 49.42 102,255 -0.35(-0.70%)
Sep 24, 2009 50.42 50.50 49.46 49.77 139,981 -0.40(-0.80%)
Sep 23, 2009 50.51 51.05 50.13 50.17 238,569 -0.18(-0.36%)
Sep 22, 2009 50.44 50.46 50.11 50.35 210,989 +0.28(+0.56%)
Sep 21, 2009 49.74 50.30 49.73 50.07 180,377 +0.03(+0.06%)
Sep 18, 2009 50.30 50.31 49.90 50.04 135,548 +0.03(+0.06%)
Sep 17, 2009 49.95 50.33 49.86 50.01 215,537 +0.34(+0.69%)
Sep 16, 2009 49.82 50.17 49.60 49.67 269,869 +0.05(+0.10%)
Sep 15, 2009 49.35 49.72 49.22 49.62 379,921 +0.34(+0.69%)
Sep 14, 2009 48.92 49.33 48.92 49.28 166,424 +0.07(+0.14%)
Sep 11, 2009 49.40 49.45 48.97 49.21 126,470 -0.12(-0.24%)
Sep 10, 2009 48.71 49.35 48.60 49.33 137,045 +0.69(+1.43%)
Sep 09, 2009 48.32 48.84 48.05 48.64 182,216 +0.41(+0.84%)
Sep 08, 2009 48.22 48.25 47.86 48.23 162,613 +0.39(+0.82%)
Sep 04, 2009 47.13 47.88 47.03 47.84 143,741 +0.76(+1.61%)
Sep 03, 2009 46.98 47.08 46.49 47.08 90,260 +0.39(+0.84%)
Sep 02, 2009 46.42 46.93 46.42 46.69 113,903 +0.03(+0.06%)
Sep 01, 2009 47.46 48.21 46.59 46.66 230,620 -1.03(-2.16%)
Aug 31, 2009 47.66 47.78 47.33 47.69 160,093 -0.41(-0.86%)
Aug 28, 2009 48.63 49.00 47.92 48.10 135,925 +0.09(+0.20%)
Aug 27, 2009 47.80 48.01 47.12 48.01 116,891 +0.16(+0.33%)
Aug 26, 2009 47.75 47.97 47.47 47.85 148,991 +0.15(+0.31%)
Aug 25, 2009 47.77 48.13 47.62 47.70 124,600 +0.05(+0.10%)
Aug 24, 2009 47.88 48.16 47.56 47.65 169,682 -0.06(-0.13%)
Aug 21, 2009 47.38 47.82 47.04 47.71 210,364 +0.60(+1.27%)
Aug 20, 2009 46.62 47.12 46.54 47.11 100,259 +0.50(+1.07%)
Aug 19, 2009 45.78 46.69 45.78 46.61 80,427 +0.27(+0.58%)
Aug 18, 2009 45.95 46.46 45.87 46.34 70,614 +0.34(+0.75%)
Aug 17, 2009 46.06 46.12 45.60 46.00 166,441 -0.86(-1.83%)
Aug 14, 2009 47.28 47.28 46.53 46.85 100,968 -0.55(-1.16%)
Aug 13, 2009 47.26 47.42 46.82 47.40 143,357 +0.47(+1.00%)
Aug 12, 2009 46.18 47.34 46.14 46.93 130,101 +0.70(+1.52%)
Aug 11, 2009 46.52 46.57 46.07 46.23 105,351 -0.42(-0.91%)
Aug 10, 2009 46.72 46.84 46.38 46.65 94,269 -0.27(-0.58%)
Aug 07, 2009 47.01 47.14 46.64 46.92 138,077 +0.55(+1.19%)
Aug 06, 2009 46.89 47.01 46.20 46.37 132,912 -0.39(-0.83%)
Aug 05, 2009 47.28 47.28 46.50 46.76 169,644 -0.38(-0.81%)
Aug 04, 2009 47.00 47.20 46.81 47.14 154,994 -0.01(-0.02%)
Aug 03, 2009 46.97 47.17 46.68 47.15 311,981 +0.63(+1.35%)
Jul 31, 2009 46.57 46.90 46.45 46.52 179,109 -0.04(-0.09%)
Jul 30, 2009 46.87 47.32 46.55 46.56 231,136 +0.24(+0.52%)
Jul 29, 2009 46.15 46.35 45.93 46.32 150,585 -0.15(-0.32%)
Jul 28, 2009 46.02 46.56 45.76 46.47 181,433 +0.36(+0.78%)
Jul 27, 2009 46.40 46.49 45.85 46.11 207,439 -0.35(-0.75%)
Jul 24, 2009 45.96 46.47 45.66 46.46 1,088 -0.19(-0.40%)
Jul 23, 2009 45.80 46.88 45.72 46.65 267,932 +0.84(+1.82%)
Jul 22, 2009 45.49 45.96 45.39 45.81 142,043 +0.27(+0.59%)
Jul 21, 2009 45.64 45.64 44.94 45.54 256,406 +0.21(+0.46%)
Jul 20, 2009 45.13 45.38 44.92 45.33 203,488 +0.46(+1.03%)
Jul 17, 2009 44.55 44.89 44.31 44.87 127,138 +0.36(+0.81%)
Jul 16, 2009 43.59 44.59 43.50 44.51 128,082 +0.73(+1.67%)
Jul 15, 2009 42.88 43.78 42.83 43.78 186,096 +1.82(+4.34%)
Jul 14, 2009 41.78 42.04 41.60 41.96 71,668 +0.19(+0.45%)
Jul 13, 2009 41.02 41.85 41.02 41.77 103,124 +0.76(+1.85%)
Jul 10, 2009 40.64 41.19 40.61 41.01 48,602 +0.22(+0.54%)
Jul 09, 2009 40.74 41.07 40.70 40.79 92,853 +0.15(+0.37%)
Jul 08, 2009 40.67 40.78 40.05 40.64 160,106 +0.01(+0.02%)
Jul 07, 2009 41.56 41.71 40.59 40.63 82,335 -1.03(-2.47%)
Jul 06, 2009 41.60 41.83 41.20 41.66 76,649 -0.25(-0.59%)
Jul 02, 2009 42.41 42.41 41.78 41.91 82,821 -0.95(-2.22%)
Jul 01, 2009 42.83 43.34 42.82 42.86 239,541 +0.28(+0.66%)
Jun 30, 2009 42.98 43.08 42.30 42.58 62,797 -0.21(-0.49%)
Jun 29, 2009 42.77 43.02 42.43 42.79 75,026 +0.20(+0.47%)
Jun 26, 2009 42.36 42.66 42.21 42.59 81,143 +0.06(+0.14%)
Jun 25, 2009 42.15 42.53 42.15 42.53 92,545 +0.76(+1.82%)
Jun 24, 2009 41.54 42.10 41.49 41.77 246,469 +0.59(+1.43%)
Jun 23, 2009 41.30 41.40 40.85 41.18 191,822 +0.00(+0.00%)
Jun 22, 2009 42.06 42.18 41.18 41.18 99,002 -1.22(-2.88%)
Jun 19, 2009 42.40 42.64 42.17 42.40 111,114 +0.42(+1.00%)
Jun 18, 2009 42.06 42.21 41.83 41.98 123,571 -0.13(-0.31%)
Jun 17, 2009 41.92 42.46 41.63 42.11 114,052 +0.27(+0.65%)
Jun 16, 2009 42.63 42.70 41.84 41.84 125,808 -0.51(-1.20%)
Jun 15, 2009 42.67 42.76 42.01 42.35 105,308 -0.72(-1.67%)
Jun 12, 2009 42.98 43.07 42.49 43.07 70,888 -0.11(-0.25%)
Jun 11, 2009 42.94 43.57 42.94 43.18 68,971 +0.23(+0.54%)
Jun 10, 2009 43.45 43.64 42.42 42.95 119,459 -0.07(-0.16%)
Jun 09, 2009 42.80 43.26 42.65 43.02 125,037 +0.45(+1.06%)
Jun 08, 2009 42.14 42.82 41.87 42.57 122,704 -0.17(-0.39%)
Jun 05, 2009 42.99 43.00 42.44 42.74 122,386 +0.22(+0.51%)
Jun 04, 2009 42.05 42.55 41.94 42.52 122,574 +0.67(+1.60%)
Jun 03, 2009 41.97 41.98 41.37 41.85 122,702 -0.23(-0.55%)
Jun 02, 2009 42.28 42.66 41.89 42.08 232,045 -0.23(-0.54%)
Jun 01, 2009 41.49 42.47 41.36 42.31 223,373 +1.49(+3.65%)
May 29, 2009 40.73 40.82 40.21 40.82 233,439 +0.32(+0.79%)
May 28, 2009 40.40 40.58 39.59 40.50 125,340 +0.52(+1.30%)
May 27, 2009 40.27 40.87 39.93 39.98 223,825 -0.30(-0.75%)
May 26, 2009 38.68 40.35 38.68 40.28 102,231 +1.26(+3.23%)
May 22, 2009 39.29 39.46 38.73 39.02 116,086 -0.18(-0.46%)
May 21, 2009 39.39 39.65 38.75 39.20 226,143 -0.55(-1.38%)
May 20, 2009 40.14 40.62 39.67 39.75 139,161 -0.27(-0.67%)
May 19, 2009 39.61 40.44 39.53 40.02 115,963 +0.25(+0.63%)
May 18, 2009 38.95 39.77 38.86 39.77 191,803 +1.01(+2.61%)
May 15, 2009 38.69 39.19 38.54 38.76 148,741 +0.05(+0.13%)
May 14, 2009 38.25 38.99 38.25 38.71 124,864 +0.52(+1.36%)
May 13, 2009 38.69 38.85 38.10 38.19 230,677 -1.02(-2.60%)
May 12, 2009 39.78 39.78 38.75 39.21 147,927 -0.27(-0.68%)
May 11, 2009 39.05 39.86 38.85 39.48 241,117 +0.03(+0.08%)
May 08, 2009 39.85 39.85 38.91 39.45 269,869 +0.07(+0.18%)
May 07, 2009 40.99 41.08 39.10 39.38 270,881 -1.24(-3.05%)
May 06, 2009 41.10 41.10 40.10 40.62 253,507 +0.02(+0.05%)
May 05, 2009 40.77 40.88 40.28 40.60 351,088 -0.18(-0.45%)
May 04, 2009 40.67 40.84 40.56 40.78 259,687 +0.73(+1.83%)
May 01, 2009 39.88 40.09 39.34 40.05 170,112 +0.26(+0.65%)
Apr 30, 2009 40.11 40.72 39.56 39.79 348,538 +0.21(+0.53%)
Apr 29, 2009 39.06 40.05 38.96 39.58 149,429 +0.85(+2.19%)
Apr 28, 2009 38.74 39.14 38.46 38.73 178,671 -0.28(-0.72%)
Apr 27, 2009 38.75 39.52 38.75 39.01 209,024 -0.23(-0.59%)
Apr 24, 2009 38.75 39.44 38.37 39.24 186,998 +0.90(+2.35%)
Apr 23, 2009 38.43 38.43 37.56 38.34 257,701 +0.12(+0.31%)
Apr 22, 2009 37.80 39.00 37.64 38.22 300,359 +0.16(+0.42%)
Apr 21, 2009 37.19 38.09 37.13 38.06 248,765 +0.68(+1.82%)
Apr 20, 2009 37.96 37.97 37.20 37.38 180,043 -1.21(-3.14%)
Apr 17, 2009 38.62 38.77 38.06 38.59 160,072 +0.05(+0.12%)
Apr 16, 2009 37.95 38.80 37.65 38.54 170,004 +1.10(+2.95%)
Apr 15, 2009 37.30 37.47 36.84 37.44 138,746 -0.18(-0.48%)
Apr 14, 2009 37.71 38.02 37.35 37.62 236,722 -0.41(-1.08%)
Apr 13, 2009 38.07 38.26 37.52 38.03 130,364 -0.13(-0.35%)
Apr 09, 2009 37.80 38.31 37.53 38.16 139,195 +1.24(+3.37%)
Apr 08, 2009 36.68 37.20 36.44 36.92 238,151 +0.60(+1.65%)
Apr 07, 2009 36.80 36.88 36.16 36.32 148,645 -0.92(-2.47%)
Apr 06, 2009 37.27 37.37 36.65 37.24 131,901 -0.50(-1.32%)
Apr 03, 2009 37.19 37.75 37.00 37.74 157,742 +0.66(+1.78%)
Apr 02, 2009 36.73 37.82 36.59 37.08 209,701 +1.06(+2.94%)
Apr 01, 2009 34.84 36.09 34.70 36.02 236,159 +0.79(+2.24%)
Mar 31, 2009 35.05 35.91 34.96 35.23 131,780 +0.60(+1.73%)
Mar 30, 2009 35.05 35.05 34.16 34.63 118,332 -1.83(-5.02%)
Mar 26, 2009 35.72 36.54 35.61 36.46 219,134 +1.19(+3.37%)
Mar 25, 2009 35.28 35.89 34.37 35.27 97,255 +0.17(+0.47%)
Mar 24, 2009 35.38 35.70 35.00 35.10 132,428 -0.52(-1.45%)
Mar 23, 2009 34.74 35.62 34.72 35.62 175,680 +2.07(+6.17%)
Mar 20, 2009 34.31 34.69 33.40 33.55 81,684 -0.62(-1.81%)
Mar 19, 2009 34.72 34.74 34.10 34.17 124,151 +0.10(+0.29%)
Mar 18, 2009 33.38 34.55 33.32 34.07 140,104 +0.61(+1.82%)
Mar 17, 2009 32.63 33.46 32.43 33.46 93,119 +1.10(+3.40%)
Mar 16, 2009 33.14 33.18 32.34 32.36 177,426 -0.54(-1.63%)
Mar 13, 2009 33.02 33.07 32.45 32.90 0 +0.04(+0.11%)
Mar 12, 2009 32.13 33.00 31.74 32.86 153,246 +0.82(+2.56%)
Mar 11, 2009 31.64 32.28 31.22 32.04 238,013 +0.87(+2.79%)
Mar 10, 2009 29.74 31.25 29.74 31.17 83,003 +1.81(+6.16%)
Mar 09, 2009 29.59 30.41 29.13 29.36 83,174 -0.74(-2.46%)
Mar 06, 2009 30.41 30.74 29.30 30.10 0 -0.29(-0.97%)
Mar 05, 2009 30.80 31.23 30.33 30.39 72,122 -0.91(-2.92%)
Mar 04, 2009 30.91 31.75 30.87 31.31 112,232 +0.78(+2.55%)
Mar 02, 2009 31.02 31.59 30.43 30.53 185,048 -1.04(-3.28%)
Feb 27, 2009 31.24 32.02 31.23 31.57 0 -0.13(-0.43%)
Feb 26, 2009 32.33 32.74 31.61 31.70 82,132 -0.38(-1.18%)
Feb 25, 2009 31.94 32.68 31.33 32.08 84,708 +0.05(+0.16%)
Feb 24, 2009 31.21 32.30 31.13 32.03 74,203 +0.91(+2.92%)
Feb 23, 2009 32.54 32.68 31.00 31.12 116,940 -1.34(-4.13%)
Feb 20, 2009 31.93 32.75 31.93 32.46 109,496 +0.00(+0.00%)
Feb 19, 2009 33.57 33.61 32.38 32.46 154,037 -1.04(-3.10%)
Feb 18, 2009 33.56 33.92 33.06 33.50 77,316 +0.13(+0.39%)
Feb 17, 2009 33.80 33.93 33.32 33.37 103,927 -1.55(-4.44%)
Feb 13, 2009 34.88 35.38 34.79 34.92 90,263 -0.04(-0.11%)
Feb 12, 2009 34.19 34.97 33.88 34.96 160,266 +0.24(+0.69%)
Feb 11, 2009 34.72 34.96 34.23 34.72 109,315 +0.08(+0.23%)
Feb 10, 2009 35.83 36.20 34.40 34.64 246,812 -1.41(-3.91%)
Feb 09, 2009 35.98 36.22 35.70 36.05 69,566 +0.15(+0.42%)
Feb 06, 2009 34.99 36.13 34.84 35.90 93,123 +1.18(+3.40%)
Feb 05, 2009 33.63 35.08 33.53 34.72 288,091 +0.67(+1.97%)
Feb 04, 2009 33.97 34.83 33.92 34.05 222,136 +0.18(+0.53%)
Feb 03, 2009 33.43 33.97 32.86 33.87 145,919 +0.54(+1.62%)
Feb 02, 2009 32.52 33.57 32.52 33.33 147,970 +0.43(+1.31%)
Jan 30, 2009 33.93 33.99 32.80 32.90 0 -0.88(-2.61%)
Jan 29, 2009 34.40 34.40 33.71 33.78 143,004 -1.06(-3.04%)
Jan 28, 2009 34.35 35.11 34.26 34.84 196,753 +1.02(+3.02%)
Jan 27, 2009 33.38 33.99 33.30 33.82 261,616 +0.53(+1.59%)
Jan 26, 2009 33.10 33.87 32.92 33.29 251,228 +0.27(+0.82%)
Jan 23, 2009 31.99 33.47 31.89 33.02 405,152 +0.43(+1.32%)
Jan 22, 2009 32.53 34.55 32.00 32.59 391,207 -0.72(-2.16%)
Jan 21, 2009 32.28 33.35 32.00 33.31 306,813 +1.58(+4.98%)
Jan 20, 2009 33.43 33.45 31.71 31.73 295,440 -1.74(-5.20%)
Jan 16, 2009 33.68 33.84 32.64 33.47 141,880 +0.32(+0.97%)
Jan 15, 2009 32.81 33.41 32.08 33.15 326,994 +0.19(+0.58%)
Jan 14, 2009 33.53 33.76 32.71 32.96 156,993 -1.18(-3.46%)
Jan 13, 2009 34.06 34.47 33.75 34.14 250,006 -0.01(-0.03%)
Jan 12, 2009 34.70 34.76 33.82 34.15 146,738 -0.58(-1.67%)
Jan 09, 2009 35.59 35.60 34.56 34.73 298,391 -0.83(-2.33%)
Jan 08, 2009 35.23 35.59 34.82 35.56 258,468 +0.30(+0.85%)
Jan 07, 2009 35.86 35.89 35.07 35.26 283,093 -1.25(-3.42%)
Jan 06, 2009 35.83 36.92 35.83 36.51 396,383 +1.11(+3.13%)
Jan 05, 2009 35.16 35.85 35.00 35.40 218,429 -0.02(-0.06%)
Jan 02, 2009 34.11 35.52 34.01 35.42 0 +1.37(+4.02%)
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.