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, 2009 48.19 47.50 47.50 47.50 161,599 -0.53(-1.10%)
Dec 30, 2009 47.71 48.05 47.70 48.03 220,226 +0.18(+0.38%)
Dec 29, 2009 47.94 47.95 47.76 47.85 296,470 -0.03(-0.07%)
Dec 28, 2009 47.90 48.01 47.63 47.88 389,400 +0.08(+0.16%)
Dec 24, 2009 47.44 47.81 47.43 47.81 142,383 +0.45(+0.95%)
Dec 23, 2009 47.16 47.39 47.06 47.36 394,607 +0.35(+0.74%)
Dec 22, 2009 46.94 47.08 46.83 47.01 399,416 +0.02(+0.04%)
Dec 21, 2009 46.72 47.13 46.70 46.99 230,961 +0.48(+1.04%)
Dec 18, 2009 46.19 46.51 46.01 46.51 169,625 +0.68(+1.49%)
Dec 17, 2009 46.08 46.13 45.71 45.82 246,759 -0.52(-1.12%)
Dec 16, 2009 46.29 46.55 46.25 46.34 153,874 +0.24(+0.53%)
Dec 15, 2009 46.16 46.45 45.99 46.10 118,877 -0.22(-0.47%)
Dec 14, 2009 46.22 46.35 46.21 46.32 240,210 +0.48(+1.04%)
Dec 11, 2009 46.20 46.23 45.68 45.84 216,956 -0.12(-0.26%)
Dec 10, 2009 46.04 46.20 45.91 45.96 129,554 +0.10(+0.21%)
Dec 09, 2009 45.39 45.87 45.10 45.87 112,660 +0.42(+0.91%)
Dec 08, 2009 45.62 45.75 45.25 45.45 205,893 -0.32(-0.70%)
Dec 07, 2009 45.87 46.10 45.67 45.77 188,899 -0.14(-0.30%)
Dec 04, 2009 46.05 46.38 45.36 45.91 237,687 +0.44(+0.97%)
Dec 03, 2009 45.74 46.00 45.42 45.47 177,432 -0.13(-0.28%)
Dec 02, 2009 45.62 45.98 45.50 45.60 185,411 +0.00(+0.00%)
Dec 01, 2009 45.30 45.74 45.28 45.60 144,263 +0.68(+1.50%)
Nov 30, 2009 44.80 44.95 44.43 44.92 169,909 +0.08(+0.17%)
Nov 27, 2009 44.50 45.09 44.28 44.84 95,531 -0.73(-1.60%)
Nov 25, 2009 45.61 45.64 45.48 45.57 126,402 +0.11(+0.25%)
Nov 24, 2009 45.67 45.67 45.23 45.46 324,662 -0.21(-0.46%)
Nov 23, 2009 45.45 45.83 45.42 45.67 164,650 +0.70(+1.56%)
Nov 20, 2009 44.97 45.05 44.78 44.97 139,776 -0.31(-0.69%)
Nov 19, 2009 45.71 45.72 44.93 45.28 229,193 -0.71(-1.54%)
Nov 18, 2009 46.25 46.25 45.75 45.99 309,205 -0.29(-0.64%)
Nov 17, 2009 45.88 46.28 45.88 46.28 390,727 +0.28(+0.60%)
Nov 16, 2009 45.76 46.19 45.65 46.00 374,333 +0.47(+1.03%)
Nov 13, 2009 45.26 45.62 45.09 45.54 214,678 +0.42(+0.94%)
Nov 12, 2009 45.49 45.63 45.07 45.11 525,128 -0.28(-0.61%)
Nov 11, 2009 45.43 45.59 45.15 45.39 757,548 +0.31(+0.69%)
Nov 10, 2009 44.97 45.26 44.91 45.08 113,652 -0.01(-0.02%)
Nov 09, 2009 44.54 45.10 44.45 45.09 189,754 +0.92(+2.08%)
Nov 06, 2009 43.81 44.30 43.76 44.17 114,369 +0.08(+0.18%)
Nov 05, 2009 43.66 44.13 43.51 44.09 173,288 +1.00(+2.33%)
Nov 04, 2009 43.09 43.57 43.04 43.09 171,335 +0.28(+0.65%)
Nov 03, 2009 42.60 42.81 42.39 42.81 138,880 -0.01(-0.02%)
Nov 02, 2009 42.84 43.26 42.34 42.82 247,812 +0.13(+0.30%)
Oct 30, 2009 43.69 44.02 42.58 42.69 296,117 -1.13(-2.57%)
Oct 29, 2009 43.36 43.85 43.21 43.81 171,030 +0.84(+1.95%)
Oct 28, 2009 43.64 43.84 42.87 42.97 262,995 -0.84(-1.92%)
Oct 27, 2009 44.27 44.49 43.68 43.81 290,460 -0.43(-0.98%)
Oct 26, 2009 44.47 45.10 44.12 44.25 332,865 -0.22(-0.49%)
Oct 23, 2009 44.64 44.66 44.30 44.46 253,218 -0.13(-0.29%)
Oct 22, 2009 44.38 44.73 43.95 44.59 207,107 +0.17(+0.39%)
Oct 21, 2009 44.54 45.22 44.36 44.42 244,192 -0.17(-0.39%)
Oct 20, 2009 44.33 44.61 44.30 44.59 166,090 +0.00(+0.00%)
Oct 19, 2009 44.22 44.68 44.06 44.59 162,396 +0.43(+0.98%)
Oct 16, 2009 44.43 44.44 43.91 44.16 186,982 -0.44(-0.99%)
Oct 15, 2009 44.52 44.62 44.34 44.60 151,238 -0.16(-0.37%)
Oct 14, 2009 44.78 44.79 44.45 44.77 391,166 +0.68(+1.55%)
Oct 13, 2009 44.00 44.24 43.82 44.08 138,824 +0.03(+0.08%)
Oct 12, 2009 44.27 44.30 43.77 44.05 187,029 +0.10(+0.22%)
Oct 09, 2009 43.32 43.98 43.30 43.95 260,192 +0.57(+1.32%)
Oct 08, 2009 43.49 43.73 43.22 43.38 216,863 +0.16(+0.36%)
Oct 07, 2009 42.96 43.23 42.92 43.22 198,588 +0.16(+0.38%)
Oct 06, 2009 42.48 43.15 42.48 43.06 211,463 +0.83(+1.97%)
Oct 05, 2009 42.01 42.39 41.75 42.23 172,542 +0.41(+0.97%)
Oct 02, 2009 41.64 42.20 41.63 41.82 226,251 -0.20(-0.47%)
Oct 01, 2009 43.10 43.10 41.99 42.02 262,337 -1.18(-2.73%)
Sep 30, 2009 43.39 43.62 42.61 43.20 149,312 +0.00(+0.00%)
Sep 29, 2009 43.58 43.73 43.11 43.20 176,794 -0.37(-0.85%)
Sep 28, 2009 43.00 43.80 43.00 43.57 113,648 +0.79(+1.84%)
Sep 25, 2009 42.79 43.09 42.63 42.78 118,115 -0.30(-0.70%)
Sep 24, 2009 43.65 43.72 42.82 43.09 161,692 -0.35(-0.80%)
Sep 23, 2009 43.73 44.20 43.40 43.43 275,571 -0.16(-0.36%)
Sep 22, 2009 43.67 43.68 43.38 43.59 243,714 +0.24(+0.56%)
Sep 21, 2009 43.06 43.55 43.05 43.35 208,354 +0.03(+0.06%)
Sep 18, 2009 43.55 43.55 43.20 43.32 156,571 +0.03(+0.06%)
Sep 17, 2009 43.24 43.57 43.16 43.29 248,967 +0.30(+0.69%)
Sep 16, 2009 43.13 43.43 42.94 43.00 311,726 +0.04(+0.10%)
Sep 15, 2009 42.72 43.04 42.61 42.96 438,848 +0.29(+0.69%)
Sep 14, 2009 42.35 42.71 42.35 42.66 192,236 +0.06(+0.14%)
Sep 11, 2009 42.77 42.81 42.39 42.60 146,085 -0.10(-0.24%)
Sep 10, 2009 42.17 42.72 42.07 42.71 158,301 +0.60(+1.43%)
Sep 09, 2009 41.83 42.28 41.60 42.11 210,478 +0.35(+0.84%)
Sep 08, 2009 41.75 41.77 41.43 41.75 187,834 +0.34(+0.82%)
Sep 04, 2009 40.80 41.45 40.71 41.42 166,035 +0.66(+1.61%)
Sep 03, 2009 40.67 40.76 40.25 40.76 104,259 +0.34(+0.84%)
Sep 02, 2009 40.19 40.62 40.19 40.42 131,569 +0.03(+0.06%)
Sep 01, 2009 41.09 41.73 40.33 40.39 266,390 -0.89(-2.16%)
Aug 31, 2009 41.26 41.36 40.97 41.29 184,924 -0.36(-0.86%)
Aug 28, 2009 42.10 42.42 41.49 41.64 157,007 +0.08(+0.20%)
Aug 27, 2009 41.38 41.56 40.79 41.56 135,021 +0.14(+0.33%)
Aug 26, 2009 41.34 41.53 41.10 41.42 172,100 +0.13(+0.31%)
Aug 25, 2009 41.36 41.67 41.23 41.30 143,925 +0.04(+0.10%)
Aug 24, 2009 41.45 41.69 41.17 41.25 196,000 -0.05(-0.13%)
Aug 21, 2009 41.02 41.40 40.72 41.30 242,992 +0.52(+1.27%)
Aug 20, 2009 40.36 40.79 40.29 40.78 115,809 +0.43(+1.07%)
Aug 19, 2009 39.63 40.42 39.63 40.35 92,901 +0.23(+0.58%)
Aug 18, 2009 39.78 40.22 39.71 40.12 81,566 +0.30(+0.75%)
Aug 17, 2009 39.88 39.93 39.47 39.82 192,256 -0.74(-1.83%)
Aug 14, 2009 40.93 40.93 40.28 40.56 116,628 -0.48(-1.16%)
Aug 13, 2009 40.91 41.05 40.53 41.04 165,592 +0.41(+1.00%)
Aug 12, 2009 39.98 40.99 39.94 40.63 150,280 +0.61(+1.52%)
Aug 11, 2009 40.27 40.32 39.88 40.02 121,691 -0.37(-0.91%)
Aug 10, 2009 40.45 40.55 40.15 40.39 108,890 -0.23(-0.58%)
Aug 07, 2009 40.70 40.81 40.38 40.62 159,493 +0.48(+1.19%)
Aug 06, 2009 40.59 40.70 40.00 40.14 153,527 -0.34(-0.83%)
Aug 05, 2009 40.93 40.93 40.26 40.48 195,956 -0.33(-0.81%)
Aug 04, 2009 40.69 40.86 40.52 40.81 179,034 -0.01(-0.02%)
Aug 03, 2009 40.66 40.83 40.41 40.82 360,370 +0.55(+1.35%)
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%)
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.