Skip to main content

Information Technology ETF Vanguard (NY: VGT )

582.09 +19.09 (+3.39%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 45.01 45.01 44.08 44.64 179,795 -0.15(-0.35%)
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%)
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.