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 (%)
Jul 31, 2009 40.32 40.60 40.21 40.27 206,889 -0.04(-0.09%)
Jul 30, 2009 40.58 40.97 40.30 40.31 266,986 +0.21(+0.52%)
Jul 29, 2009 39.95 40.13 39.76 40.10 173,941 -0.13(-0.32%)
Jul 28, 2009 39.84 40.31 39.62 40.23 209,573 +0.31(+0.78%)
Jul 27, 2009 40.17 40.24 39.69 39.92 239,613 -0.30(-0.75%)
Jul 24, 2009 39.79 40.23 39.53 40.22 1,256 -0.16(-0.40%)
Jul 23, 2009 39.65 40.59 39.58 40.38 309,489 +0.72(+1.82%)
Jul 22, 2009 39.38 39.79 39.30 39.66 164,074 +0.23(+0.59%)
Jul 21, 2009 39.51 39.51 38.91 39.42 296,175 +0.18(+0.46%)
Jul 20, 2009 39.07 39.29 38.89 39.24 235,049 +0.40(+1.03%)
Jul 17, 2009 38.57 38.86 38.36 38.84 146,857 +0.31(+0.81%)
Jul 16, 2009 37.74 38.60 37.66 38.53 147,947 +0.63(+1.67%)
Jul 15, 2009 37.12 37.90 37.08 37.90 214,960 +1.58(+4.34%)
Jul 14, 2009 36.17 36.39 36.01 36.33 82,783 +0.16(+0.45%)
Jul 13, 2009 35.51 36.23 35.51 36.16 119,118 +0.66(+1.85%)
Jul 10, 2009 35.18 35.66 35.15 35.50 56,140 +0.19(+0.54%)
Jul 09, 2009 35.27 35.56 35.23 35.31 107,254 +0.13(+0.37%)
Jul 08, 2009 35.21 35.30 34.67 35.18 184,939 +0.01(+0.02%)
Jul 07, 2009 35.98 36.11 35.14 35.17 95,105 -0.89(-2.47%)
Jul 06, 2009 36.01 36.21 35.67 36.07 88,537 -0.22(-0.59%)
Jul 02, 2009 36.72 36.72 36.17 36.28 95,666 -0.82(-2.22%)
Jul 01, 2009 37.08 37.52 37.07 37.10 276,694 +0.24(+0.66%)
Jun 30, 2009 37.21 37.30 36.62 36.86 72,537 -0.18(-0.49%)
Jun 29, 2009 37.03 37.24 36.73 37.04 86,662 +0.17(+0.47%)
Jun 26, 2009 36.67 36.93 36.54 36.87 93,728 +0.05(+0.14%)
Jun 25, 2009 36.49 36.82 36.49 36.82 106,899 +0.66(+1.82%)
Jun 24, 2009 35.96 36.44 35.92 36.16 284,697 +0.51(+1.43%)
Jun 23, 2009 35.75 35.84 35.36 35.65 221,574 +0.00(+0.00%)
Jun 22, 2009 36.41 36.52 35.65 35.65 114,357 -1.06(-2.88%)
Jun 19, 2009 36.71 36.91 36.51 36.71 128,348 +0.36(+1.00%)
Jun 18, 2009 36.41 36.54 36.21 36.34 142,737 -0.11(-0.31%)
Jun 17, 2009 36.29 36.76 36.04 36.46 131,741 +0.23(+0.65%)
Jun 16, 2009 36.91 36.96 36.22 36.22 145,321 -0.44(-1.20%)
Jun 15, 2009 36.94 37.02 36.37 36.66 121,641 -0.62(-1.67%)
Jun 12, 2009 37.21 37.29 36.78 37.29 81,882 -0.10(-0.25%)
Jun 11, 2009 37.17 37.72 37.17 37.38 79,668 +0.20(+0.54%)
Jun 10, 2009 37.62 37.78 36.72 37.18 137,987 -0.06(-0.16%)
Jun 09, 2009 37.05 37.45 36.92 37.24 144,430 +0.39(+1.06%)
Jun 08, 2009 36.48 37.07 36.25 36.85 141,735 -0.14(-0.39%)
Jun 05, 2009 37.22 37.23 36.74 37.00 141,368 +0.19(+0.51%)
Jun 04, 2009 36.40 36.84 36.31 36.81 141,585 +0.58(+1.60%)
Jun 03, 2009 36.33 36.34 35.82 36.23 141,733 -0.20(-0.55%)
Jun 02, 2009 36.60 36.93 36.27 36.43 268,036 -0.20(-0.54%)
Jun 01, 2009 35.92 36.77 35.81 36.63 258,018 +1.29(+3.65%)
May 29, 2009 35.26 35.34 34.81 35.34 269,646 +0.28(+0.79%)
May 28, 2009 34.98 35.13 34.27 35.06 144,780 +0.45(+1.30%)
May 27, 2009 34.86 35.38 34.57 34.61 258,541 -0.26(-0.75%)
May 26, 2009 33.49 34.93 33.49 34.87 118,087 +1.09(+3.23%)
May 22, 2009 34.01 34.16 33.53 33.78 134,091 -0.16(-0.46%)
May 21, 2009 34.10 34.33 33.55 33.94 261,218 -0.48(-1.38%)
May 20, 2009 34.75 35.17 34.34 34.41 160,745 -0.23(-0.67%)
May 19, 2009 34.29 35.01 34.22 34.65 133,949 +0.22(+0.63%)
May 18, 2009 33.72 34.43 33.64 34.43 221,552 +0.87(+2.61%)
May 15, 2009 33.49 33.93 33.37 33.56 171,811 +0.04(+0.13%)
May 14, 2009 33.11 33.75 33.11 33.51 144,230 +0.45(+1.36%)
May 13, 2009 33.49 33.63 32.98 33.06 266,455 -0.88(-2.60%)
May 12, 2009 34.44 34.44 33.55 33.95 170,871 -0.23(-0.68%)
May 11, 2009 33.81 34.51 33.63 34.18 278,515 +0.03(+0.08%)
May 08, 2009 34.50 34.50 33.69 34.15 311,726 +0.06(+0.18%)
May 07, 2009 35.49 35.56 33.85 34.09 312,895 -1.07(-3.05%)
May 06, 2009 35.58 35.58 34.72 35.17 292,826 +0.02(+0.05%)
May 05, 2009 35.30 35.39 34.87 35.15 405,543 -0.16(-0.45%)
May 04, 2009 35.21 35.36 35.11 35.31 299,965 +0.63(+1.83%)
May 01, 2009 34.52 34.71 34.06 34.67 196,496 +0.23(+0.65%)
Apr 30, 2009 34.72 35.25 34.25 34.45 402,597 +0.18(+0.53%)
Apr 29, 2009 33.82 34.67 33.73 34.27 172,605 +0.74(+2.19%)
Apr 28, 2009 33.54 33.88 33.30 33.53 206,383 -0.24(-0.72%)
Apr 27, 2009 33.55 34.21 33.55 33.77 241,444 -0.20(-0.59%)
Apr 24, 2009 33.55 34.14 33.22 33.97 216,002 +0.78(+2.35%)
Apr 23, 2009 33.27 33.27 32.52 33.19 297,671 +0.10(+0.31%)
Apr 22, 2009 32.72 33.76 32.59 33.09 346,945 +0.14(+0.42%)
Apr 21, 2009 32.20 32.98 32.14 32.95 287,349 +0.59(+1.82%)
Apr 20, 2009 32.86 32.87 32.20 32.36 207,968 -1.05(-3.14%)
Apr 17, 2009 33.43 33.56 32.95 33.41 184,899 +0.04(+0.12%)
Apr 16, 2009 32.85 33.59 32.59 33.37 196,372 +0.96(+2.95%)
Apr 15, 2009 32.29 32.44 31.89 32.41 160,266 -0.16(-0.48%)
Apr 14, 2009 32.65 32.91 32.33 32.57 273,438 -0.35(-1.08%)
Apr 13, 2009 32.96 33.12 32.48 32.92 150,583 -0.11(-0.35%)
Apr 09, 2009 32.72 33.17 32.49 33.04 160,784 +1.08(+3.37%)
Apr 08, 2009 31.75 32.20 31.55 31.96 275,089 +0.52(+1.65%)
Apr 07, 2009 31.86 31.93 31.30 31.44 171,700 -0.80(-2.47%)
Apr 06, 2009 32.27 32.35 31.73 32.24 152,359 -0.43(-1.32%)
Apr 03, 2009 32.20 32.68 32.03 32.67 182,208 +0.57(+1.78%)
Apr 02, 2009 31.80 32.74 31.68 32.10 242,226 +0.92(+2.94%)
Apr 01, 2009 30.16 31.25 30.04 31.18 272,788 +0.68(+2.24%)
Mar 31, 2009 30.34 31.09 30.27 30.50 152,219 +0.52(+1.73%)
Mar 30, 2009 30.34 30.34 29.57 29.98 136,685 -1.58(-5.02%)
Mar 26, 2009 30.92 31.63 30.83 31.56 253,122 +1.03(+3.37%)
Mar 25, 2009 30.54 31.07 29.75 30.53 112,339 +0.14(+0.47%)
Mar 24, 2009 30.63 30.91 30.30 30.39 152,968 -0.45(-1.45%)
Mar 23, 2009 30.08 30.84 30.06 30.84 202,928 +1.79(+6.17%)
Mar 20, 2009 29.70 30.03 28.92 29.05 94,353 -0.54(-1.81%)
Mar 19, 2009 30.06 30.08 29.52 29.58 143,407 +0.09(+0.29%)
Mar 18, 2009 28.90 29.91 28.85 29.50 161,834 +0.53(+1.82%)
Mar 17, 2009 28.25 28.97 28.08 28.97 107,562 +0.95(+3.40%)
Mar 16, 2009 28.69 28.72 28.00 28.01 204,945 -0.46(-1.63%)
Mar 13, 2009 28.59 28.63 28.09 28.48 0 +0.03(+0.11%)
Mar 12, 2009 27.82 28.57 27.48 28.45 177,015 +0.71(+2.56%)
Mar 11, 2009 27.39 27.95 27.03 27.74 274,929 +0.75(+2.79%)
Mar 10, 2009 25.75 27.05 25.75 26.98 95,877 +1.57(+6.17%)
Mar 09, 2009 25.62 26.33 25.22 25.42 96,074 -0.64(-2.46%)
Mar 06, 2009 26.33 26.61 25.37 26.06 0 -0.26(-0.97%)
Mar 05, 2009 26.66 27.04 26.26 26.31 83,308 -0.79(-2.92%)
Mar 04, 2009 26.76 27.49 26.72 27.11 129,639 +0.68(+2.56%)
Mar 02, 2009 26.85 27.35 26.34 26.43 213,749 -0.90(-3.28%)
Feb 27, 2009 27.05 27.72 27.04 27.33 0 -0.12(-0.43%)
Feb 26, 2009 27.99 28.34 27.37 27.44 94,870 -0.33(-1.18%)
Feb 25, 2009 27.65 28.29 27.12 27.77 97,846 +0.04(+0.16%)
Feb 24, 2009 27.02 27.96 26.95 27.73 85,712 +0.79(+2.92%)
Feb 23, 2009 28.17 28.29 26.84 26.94 135,077 -1.16(-4.13%)
Feb 20, 2009 27.64 28.35 27.64 28.10 126,479 +0.00(+0.00%)
Feb 19, 2009 29.06 29.09 28.03 28.10 177,928 -0.90(-3.10%)
Feb 18, 2009 29.05 29.37 28.62 29.00 89,307 +0.11(+0.39%)
Feb 17, 2009 29.26 29.37 28.85 28.89 120,046 -1.34(-4.44%)
Feb 13, 2009 30.20 30.63 30.12 30.23 104,263 -0.03(-0.11%)
Feb 12, 2009 29.60 30.27 29.33 30.27 185,123 +0.21(+0.69%)
Feb 11, 2009 30.06 30.27 29.63 30.06 126,270 +0.07(+0.23%)
Feb 10, 2009 31.02 31.34 29.78 29.99 285,093 -1.22(-3.91%)
Feb 09, 2009 31.15 31.36 30.91 31.21 80,355 +0.13(+0.42%)
Feb 06, 2009 30.29 31.28 30.16 31.08 107,566 +1.02(+3.40%)
Feb 05, 2009 29.11 30.37 29.03 30.06 332,774 +0.58(+1.97%)
Feb 04, 2009 29.41 30.16 29.37 29.48 256,590 +0.16(+0.53%)
Feb 03, 2009 28.94 29.41 28.45 29.32 168,551 +0.47(+1.62%)
Feb 02, 2009 28.15 29.06 28.15 28.85 170,920 +0.37(+1.31%)
Jan 30, 2009 29.37 29.43 28.40 28.48 0 -0.76(-2.60%)
Jan 29, 2009 29.78 29.78 29.18 29.24 165,184 -0.92(-3.04%)
Jan 28, 2009 29.74 30.40 29.66 30.16 227,270 +0.88(+3.02%)
Jan 27, 2009 28.90 29.42 28.83 29.28 302,193 +0.46(+1.59%)
Jan 26, 2009 28.66 29.32 28.50 28.82 290,194 +0.23(+0.82%)
Jan 23, 2009 27.69 28.98 27.61 28.59 467,992 +0.37(+1.32%)
Jan 22, 2009 28.16 29.91 27.70 28.21 451,884 -0.62(-2.16%)
Jan 21, 2009 27.95 28.87 27.70 28.84 354,400 +1.37(+4.98%)
Jan 20, 2009 28.94 28.96 27.45 27.47 341,263 -1.51(-5.20%)
Jan 16, 2009 29.16 29.30 28.26 28.98 163,886 +0.28(+0.97%)
Jan 15, 2009 28.40 28.92 27.78 28.70 377,711 +0.16(+0.58%)
Jan 14, 2009 29.03 29.23 28.32 28.53 181,343 -1.02(-3.46%)
Jan 13, 2009 29.49 29.84 29.22 29.56 288,782 -0.01(-0.03%)
Jan 12, 2009 30.04 30.09 29.28 29.56 169,497 -0.50(-1.67%)
Jan 09, 2009 30.81 30.82 29.92 30.07 344,672 -0.72(-2.33%)
Jan 08, 2009 30.50 30.81 30.14 30.79 298,557 +0.26(+0.85%)
Jan 07, 2009 31.04 31.07 30.36 30.53 327,001 -1.08(-3.42%)
Jan 06, 2009 31.02 31.96 31.02 31.61 457,863 +0.96(+3.13%)
Jan 05, 2009 30.44 31.04 30.30 30.65 252,308 -0.02(-0.06%)
Jan 02, 2009 29.53 30.75 29.44 30.66 0 +1.19(+4.02%)
Jan 01, 2009 29.11 29.80 29.11 29.48 0 +0.00(+0.00%)
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%)
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.