Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrials ETF Vanguard (NY: VIS )

238.37 -3.04 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 47.20 47.54 47.16 47.49 40,542 +0.10(+0.22%)
Oct 28, 2010 47.93 47.93 47.05 47.39 41,882 -0.13(-0.27%)
Oct 27, 2010 47.59 47.59 47.01 47.52 50,984 -0.43(-0.89%)
Oct 25, 2010 48.28 48.43 47.94 47.94 36,970 +0.17(+0.37%)
Oct 22, 2010 47.97 47.97 47.52 47.77 29,152 +0.03(+0.07%)
Oct 21, 2010 47.55 48.05 47.38 47.74 23,541 +0.33(+0.70%)
Oct 20, 2010 47.12 47.59 46.88 47.41 63,434 +0.74(+1.58%)
Oct 19, 2010 47.20 47.20 46.37 46.67 51,855 -0.74(-1.56%)
Oct 18, 2010 47.28 47.46 47.22 47.41 56,678 +0.10(+0.22%)
Oct 15, 2010 47.81 47.83 47.08 47.31 33,895 -0.35(-0.73%)
Oct 14, 2010 47.92 47.92 47.32 47.66 28,653 -0.23(-0.48%)
Oct 13, 2010 47.63 48.17 47.51 47.89 62,986 +0.67(+1.43%)
Oct 12, 2010 47.14 47.31 46.52 47.21 71,421 +0.03(+0.07%)
Oct 11, 2010 47.36 47.46 47.10 47.18 25,703 -0.11(-0.24%)
Oct 08, 2010 47.29 47.43 46.81 47.29 30,960 +0.44(+0.93%)
Oct 07, 2010 46.98 46.98 46.58 46.86 35,312 -0.02(-0.05%)
Oct 06, 2010 46.72 47.02 46.62 46.88 81,994 +0.29(+0.61%)
Oct 05, 2010 45.86 46.76 45.82 46.59 47,353 +1.21(+2.68%)
Oct 04, 2010 45.89 46.02 45.19 45.38 42,065 -0.56(-1.21%)
Oct 01, 2010 45.94 46.36 45.75 45.94 69,578 +0.06(+0.12%)
Sep 30, 2010 46.36 46.63 45.65 45.88 35,242 -0.10(-0.23%)
Sep 29, 2010 45.80 46.15 45.75 45.98 52,818 -0.05(-0.10%)
Sep 28, 2010 45.77 46.09 45.14 46.03 48,894 +0.33(+0.71%)
Sep 27, 2010 46.17 46.20 45.66 45.71 78,572 -0.29(-0.62%)
Sep 24, 2010 45.23 45.99 45.23 45.99 60,259 +1.29(+2.90%)
Sep 23, 2010 45.25 45.34 44.59 44.70 62,799 -0.72(-1.59%)
Sep 22, 2010 45.63 45.90 45.20 45.42 71,988 -0.29(-0.64%)
Sep 21, 2010 45.92 46.08 45.56 45.71 63,594 +0.07(+0.16%)
Sep 20, 2010 45.03 45.71 44.92 45.64 41,934 +0.72(+1.61%)
Sep 17, 2010 44.92 44.98 44.43 44.92 58,417 +0.24(+0.53%)
Sep 15, 2010 44.49 44.72 44.24 44.68 23,672 +0.06(+0.12%)
Sep 14, 2010 44.62 44.85 44.47 44.63 70,263 -0.10(-0.23%)
Sep 13, 2010 44.73 44.81 44.51 44.73 32,920 +0.55(+1.24%)
Sep 10, 2010 44.01 44.26 43.90 44.18 14,598 +0.30(+0.69%)
Sep 09, 2010 44.43 44.43 43.71 43.88 28,251 +0.05(+0.11%)
Sep 08, 2010 43.48 44.07 43.48 43.83 26,392 +0.44(+1.01%)
Sep 07, 2010 43.54 43.69 43.35 43.39 33,238 -0.48(-1.09%)
Sep 03, 2010 43.73 44.16 43.61 43.87 44,598 +0.64(+1.47%)
Sep 02, 2010 42.79 43.28 42.72 43.24 38,704 +0.60(+1.40%)
Sep 01, 2010 41.63 42.71 41.63 42.64 63,908 +1.60(+3.91%)
Aug 31, 2010 40.88 41.38 40.71 41.04 47,640 -0.19(-0.47%)
Aug 30, 2010 41.85 41.88 41.21 41.23 134,953 -0.64(-1.53%)
Aug 27, 2010 41.87 41.93 40.71 41.87 38,733 +0.95(+2.33%)
Aug 26, 2010 41.41 41.64 40.88 40.92 37,011 -0.20(-0.48%)
Aug 25, 2010 40.60 41.26 40.25 41.12 113,532 +0.06(+0.15%)
Aug 24, 2010 41.38 41.41 40.69 41.05 55,621 -0.81(-1.93%)
Aug 23, 2010 42.63 42.85 41.85 41.86 23,594 -0.56(-1.31%)
Aug 20, 2010 42.43 42.50 41.90 42.42 45,618 -0.18(-0.43%)
Aug 19, 2010 43.31 43.46 42.35 42.60 39,403 -0.96(-2.21%)
Aug 18, 2010 43.38 43.74 43.09 43.56 97,117 +0.10(+0.22%)
Aug 17, 2010 43.00 43.84 43.00 43.47 28,650 +0.81(+1.90%)
Aug 16, 2010 42.37 42.82 42.08 42.66 49,048 +0.01(+0.02%)
Aug 13, 2010 42.65 42.90 42.56 42.65 42,443 -0.14(-0.33%)
Aug 12, 2010 42.39 42.98 42.02 42.79 64,953 -0.34(-0.79%)
Aug 11, 2010 44.06 44.06 42.95 43.13 1,259 -1.69(-3.77%)
Aug 10, 2010 44.90 45.04 44.43 44.82 52,571 -0.44(-0.96%)
Aug 09, 2010 45.14 45.33 45.00 45.26 38,473 +0.40(+0.88%)
Aug 06, 2010 44.86 45.07 44.30 44.86 25,686 -0.36(-0.79%)
Aug 05, 2010 45.03 45.33 44.70 45.22 42,832 -0.06(-0.12%)
Aug 04, 2010 44.88 45.29 44.88 45.28 60,002 +0.35(+0.78%)
Aug 03, 2010 45.28 45.28 44.77 44.93 102,813 -0.30(-0.67%)
Aug 02, 2010 44.81 45.27 44.81 45.23 104,400 +0.83(+1.88%)
Jul 30, 2010 44.40 44.47 43.57 44.40 30,855 +0.13(+0.30%)
Jul 29, 2010 44.63 44.76 43.82 44.26 43,600 -0.04(-0.09%)
Jul 28, 2010 44.38 44.51 44.16 44.30 20,494 -0.26(-0.59%)
Jul 27, 2010 45.25 45.25 44.46 44.56 43,585 -0.37(-0.81%)
Jul 26, 2010 44.18 44.93 44.18 44.93 38,172 +0.79(+1.78%)
Jul 23, 2010 43.24 44.20 43.16 44.14 50,240 +0.90(+2.07%)
Jul 22, 2010 43.04 43.39 42.73 43.24 58,665 +1.29(+3.08%)
Jul 21, 2010 42.39 42.59 41.71 41.95 90,199 -0.15(-0.36%)
Jul 20, 2010 40.80 42.10 40.74 42.10 35,337 +0.72(+1.75%)
Jul 19, 2010 41.08 41.43 40.86 41.38 68,773 +0.21(+0.52%)
Jul 16, 2010 41.16 42.00 41.05 41.16 40,896 -1.39(-3.27%)
Jul 15, 2010 42.67 42.67 41.96 42.55 41,013 -0.15(-0.35%)
Jul 14, 2010 42.64 42.89 42.30 42.70 38,083 +0.04(+0.09%)
Jul 13, 2010 42.15 42.78 42.15 42.66 70,493 +0.94(+2.26%)
Jul 12, 2010 41.89 42.02 41.46 41.72 13,397 -0.31(-0.74%)
Jul 09, 2010 42.03 42.03 41.62 42.03 38,781 +0.41(+0.99%)
Jul 08, 2010 41.44 41.72 41.08 41.62 52,185 +0.54(+1.31%)
Jul 07, 2010 39.72 41.11 39.72 41.08 30,086 +1.44(+3.63%)
Jul 06, 2010 40.24 40.56 39.28 39.64 81,269 -0.03(-0.08%)
Jul 02, 2010 39.67 40.29 39.47 39.67 36,942 -0.37(-0.93%)
Jul 01, 2010 40.37 40.51 39.39 40.04 87,923 -0.34(-0.85%)
Jun 30, 2010 40.58 41.14 40.35 40.39 40,979 -0.25(-0.62%)
Jun 29, 2010 41.46 41.50 40.33 40.64 79,103 -1.83(-4.32%)
Jun 25, 2010 42.47 42.62 42.01 42.47 57,125 +0.25(+0.58%)
Jun 24, 2010 42.80 42.94 42.16 42.23 73,504 -0.79(-1.85%)
Jun 23, 2010 43.16 43.41 42.59 43.02 53,258 -0.14(-0.33%)
Jun 22, 2010 44.36 44.63 43.16 43.16 34,077 -1.12(-2.53%)
Jun 21, 2010 44.87 45.13 44.09 44.28 44,133 +0.03(+0.07%)
Jun 18, 2010 44.25 44.36 44.01 44.25 32,142 +0.13(+0.31%)
Jun 17, 2010 44.28 44.28 43.58 44.12 34,325 +0.08(+0.18%)
Jun 16, 2010 43.50 44.31 43.50 44.04 53,400 -0.09(-0.20%)
Jun 15, 2010 43.05 44.17 43.05 44.13 50,905 +1.33(+3.10%)
Jun 14, 2010 43.24 43.57 42.75 42.80 55,306 +0.03(+0.07%)
Jun 11, 2010 42.12 42.79 41.64 42.77 45,336 +0.23(+0.54%)
Jun 10, 2010 41.88 42.54 41.85 42.54 39,999 +1.48(+3.62%)
Jun 09, 2010 41.40 42.05 40.90 41.05 66,910 +0.00(+0.00%)
Jun 08, 2010 40.84 41.23 40.27 41.05 137,856 +0.38(+0.94%)
Jun 07, 2010 41.86 41.86 40.66 40.67 98,745 -1.13(-2.70%)
Jun 04, 2010 41.80 43.02 41.66 41.80 88,001 -2.05(-4.67%)
Jun 03, 2010 43.98 44.05 43.44 43.85 75,546 +0.24(+0.55%)
Jun 02, 2010 42.71 43.62 42.43 43.61 52,569 +1.06(+2.48%)
Jun 01, 2010 42.96 43.69 42.52 42.55 158,489 -0.87(-1.99%)
May 28, 2010 43.42 44.11 43.07 43.42 64,903 -0.67(-1.52%)
May 27, 2010 44.07 44.11 43.30 44.09 69,637 +1.55(+3.65%)
May 26, 2010 43.10 43.52 42.44 42.54 82,034 +0.17(+0.41%)
May 25, 2010 41.02 42.36 40.83 42.36 195,349 -0.03(-0.08%)
May 24, 2010 42.97 43.15 42.39 42.39 87,585 -0.66(-1.54%)
May 21, 2010 41.09 43.16 41.09 43.06 200,519 +0.69(+1.64%)
May 20, 2010 42.54 43.35 42.31 42.36 188,415 -2.07(-4.66%)
May 19, 2010 44.55 45.12 43.87 44.43 178,561 -0.74(-1.63%)
May 18, 2010 46.24 46.35 44.94 45.17 103,009 -0.56(-1.23%)
May 17, 2010 45.52 46.17 44.70 45.74 124,861 -0.12(-0.26%)
May 14, 2010 45.86 46.52 45.40 45.86 76,215 -1.05(-2.23%)
May 13, 2010 47.41 47.54 46.76 46.90 67,649 -0.55(-1.15%)
May 12, 2010 46.83 47.51 46.35 47.45 99,569 +1.20(+2.59%)
May 11, 2010 46.57 46.90 46.24 46.25 172,213 -0.03(-0.07%)
May 10, 2010 46.26 46.32 45.78 46.29 150,510 +2.49(+5.68%)
May 07, 2010 43.96 45.66 43.23 43.80 214,235 -1.07(-2.38%)
May 06, 2010 46.10 46.64 0.0001 44.86 356,285 -1.51(-3.26%)
May 05, 2010 46.55 46.96 46.17 46.38 141,811 -0.62(-1.32%)
May 04, 2010 48.16 48.16 46.68 47.00 147,623 -1.66(-3.41%)
May 03, 2010 47.94 48.72 47.75 48.65 165,153 +0.97(+2.04%)
Apr 30, 2010 48.94 49.00 47.66 47.68 97,395 -1.08(-2.21%)
Apr 29, 2010 48.27 48.76 48.14 48.76 113,873 +1.01(+2.11%)
Apr 28, 2010 47.86 48.11 47.47 47.75 86,617 +0.27(+0.57%)
Apr 27, 2010 48.66 48.83 47.37 47.48 314 -1.27(-2.61%)
Apr 26, 2010 48.89 49.05 48.67 48.75 110,615 +0.13(+0.28%)
Apr 23, 2010 48.42 48.71 48.14 48.62 126,263 +0.32(+0.66%)
Apr 22, 2010 47.68 48.31 47.18 48.30 124,907 +0.46(+0.97%)
Apr 21, 2010 47.63 47.87 47.49 47.84 74,661 +0.34(+0.72%)
Apr 20, 2010 47.59 47.63 47.29 47.50 89,223 +0.41(+0.86%)
Apr 19, 2010 47.05 47.21 46.58 47.09 91,484 -0.07(-0.14%)
Apr 16, 2010 47.86 47.86 46.77 47.16 114,377 -0.76(-1.58%)
Apr 15, 2010 47.63 48.05 47.59 47.92 77,215 +0.37(+0.78%)
Apr 14, 2010 47.12 47.56 47.07 47.55 86,391 +0.62(+1.32%)
Apr 13, 2010 46.76 46.97 46.57 46.93 38,364 +0.15(+0.32%)
Apr 12, 2010 46.82 46.92 46.45 46.78 67,353 +0.16(+0.34%)
Apr 09, 2010 46.48 46.62 46.31 46.62 49,442 +0.26(+0.57%)
Apr 08, 2010 46.05 46.46 45.85 46.36 34,267 +0.16(+0.34%)
Apr 07, 2010 46.44 46.45 45.96 46.20 74,279 -0.26(-0.56%)
Apr 06, 2010 46.51 46.73 46.21 46.46 73,603 +0.02(+0.03%)
Apr 05, 2010 46.26 46.48 46.02 46.44 62,338 +0.42(+0.91%)
Apr 01, 2010 46.36 46.02 46.02 46.02 43,456 +0.33(+0.73%)
Mar 31, 2010 46.01 46.01 45.57 45.69 47,642 -0.24(-0.52%)
Mar 30, 2010 45.80 46.16 45.75 45.93 45,574 +0.11(+0.24%)
Mar 29, 2010 45.66 45.90 45.63 45.82 35,788 +0.37(+0.80%)
Mar 26, 2010 45.48 45.73 45.24 45.45 46,584 +0.19(+0.41%)
Mar 25, 2010 45.82 46.00 45.26 45.26 69,523 -0.16(-0.34%)
Mar 24, 2010 45.63 45.79 45.39 45.42 177,795 -0.33(-0.71%)
Mar 23, 2010 45.32 45.75 45.25 45.74 58,710 +0.58(+1.28%)
Mar 22, 2010 44.74 45.25 44.65 45.17 51,948 +0.22(+0.49%)
Mar 19, 2010 45.39 45.44 44.83 44.94 37,639 -0.28(-0.62%)
Mar 18, 2010 45.06 45.26 44.97 45.22 84,589 +0.18(+0.41%)
Mar 17, 2010 45.03 45.26 44.95 45.04 32,351 +0.14(+0.31%)
Mar 16, 2010 44.47 44.90 44.42 44.90 77,199 +0.49(+1.11%)
Mar 15, 2010 44.16 44.40 44.11 44.40 76,274 +0.07(+0.16%)
Mar 12, 2010 44.34 44.41 43.90 44.33 47,971 +0.24(+0.54%)
Mar 11, 2010 43.88 44.11 43.64 44.09 65,383 +0.08(+0.18%)
Mar 10, 2010 43.85 44.12 43.79 44.01 53,324 +0.16(+0.36%)
Mar 09, 2010 43.32 43.99 43.32 43.86 39,357 +0.36(+0.84%)
Mar 08, 2010 43.51 43.77 43.46 43.49 45,468 -0.14(-0.32%)
Mar 05, 2010 43.26 43.65 43.26 43.63 30,891 +0.67(+1.57%)
Mar 04, 2010 42.93 43.04 42.74 42.96 44,239 +0.14(+0.33%)
Mar 03, 2010 42.81 43.16 42.78 42.82 49,915 +0.16(+0.37%)
Mar 02, 2010 42.73 42.84 42.61 42.66 36,940 +0.12(+0.28%)
Mar 01, 2010 42.24 42.62 42.24 42.54 203,433 +0.49(+1.17%)
Feb 26, 2010 41.87 42.10 41.75 42.05 41,565 +0.19(+0.46%)
Feb 25, 2010 41.31 41.92 41.05 41.85 66,342 -0.07(-0.16%)
Feb 24, 2010 41.72 42.01 41.60 41.92 50,973 +0.33(+0.80%)
Feb 23, 2010 42.13 42.26 41.49 41.58 35,672 -0.54(-1.28%)
Feb 22, 2010 42.25 42.31 42.09 42.12 48,279 +0.01(+0.02%)
Feb 19, 2010 41.85 42.28 41.80 42.12 49,451 +0.17(+0.42%)
Feb 18, 2010 41.55 42.01 41.55 41.94 65,374 +0.40(+0.97%)
Feb 17, 2010 41.50 41.58 41.33 41.54 89,754 +0.33(+0.79%)
Feb 16, 2010 40.85 41.25 40.68 41.21 49,371 +0.86(+2.12%)
Feb 12, 2010 40.07 40.35 40.35 40.35 49,879 -0.21(-0.53%)
Feb 11, 2010 39.93 40.57 39.70 40.57 140,967 +0.65(+1.63%)
Feb 10, 2010 39.88 40.12 38.86 39.92 99,637 -0.02(-0.06%)
Feb 09, 2010 39.92 40.29 39.59 39.94 80,257 +0.63(+1.60%)
Feb 08, 2010 39.62 39.83 39.31 39.31 73,822 -0.39(-0.98%)
Feb 05, 2010 39.88 39.99 38.84 39.70 149,323 -0.18(-0.46%)
Feb 04, 2010 40.89 40.90 39.89 39.89 59,294 -1.32(-3.20%)
Feb 03, 2010 41.19 41.52 41.15 41.20 54,920 -0.17(-0.40%)
Feb 02, 2010 40.77 41.48 40.77 41.37 59,760 +0.76(+1.88%)
Feb 01, 2010 40.18 40.65 40.18 40.61 112,604 +0.54(+1.34%)
Jan 29, 2010 40.64 41.02 40.01 40.07 98,730 -0.42(-1.03%)
Jan 28, 2010 41.24 41.24 40.20 40.49 53,047 -0.56(-1.37%)
Jan 27, 2010 40.89 41.11 40.46 41.05 56,759 +0.02(+0.06%)
Jan 26, 2010 40.95 41.38 40.79 41.03 63,421 -0.06(-0.15%)
Jan 25, 2010 41.39 41.45 40.96 41.09 66,165 +0.17(+0.41%)
Jan 22, 2010 41.63 41.87 40.92 40.93 67,259 -0.77(-1.85%)
Jan 21, 2010 42.62 42.71 41.57 41.70 81,738 -0.90(-2.11%)
Jan 20, 2010 42.74 42.74 42.19 42.59 51,252 -0.56(-1.29%)
Jan 19, 2010 42.80 43.23 42.73 43.15 87,425 +0.38(+0.89%)
Jan 15, 2010 43.12 42.77 42.77 42.77 105,302 -0.50(-1.16%)
Jan 14, 2010 43.23 43.35 43.07 43.27 137,676 -0.04(-0.09%)
Jan 13, 2010 43.05 43.38 42.81 43.31 167,653 +0.26(+0.61%)
Jan 12, 2010 43.12 43.20 42.80 43.05 1,797,636 -0.44(-1.00%)
Jan 11, 2010 43.26 43.52 43.13 43.48 79,101 +0.40(+0.94%)
Jan 08, 2010 42.49 43.12 42.49 43.08 72,062 +0.56(+1.33%)
Jan 07, 2010 41.83 42.55 41.83 42.51 75,260 +0.52(+1.23%)
Jan 06, 2010 41.77 42.06 41.77 42.00 42,691 +0.10(+0.25%)
Jan 05, 2010 41.62 41.94 41.62 41.89 296,928 +0.18(+0.44%)
Jan 04, 2010 41.46 41.74 41.39 41.71 239,700 +0.76(+1.86%)
Dec 31, 2009 41.51 40.95 40.95 40.95 64,491 -0.54(-1.30%)
Dec 30, 2009 41.47 41.68 41.37 41.49 177,018 -0.14(-0.34%)
Dec 29, 2009 41.58 41.74 41.58 41.63 84,453 +0.06(+0.15%)
Dec 28, 2009 41.70 41.72 41.41 41.57 61,042 -0.10(-0.25%)
Dec 24, 2009 41.56 41.76 41.56 41.67 46,431 +0.18(+0.44%)
Dec 23, 2009 41.39 41.55 41.24 41.49 87,800 +0.12(+0.29%)
Dec 22, 2009 41.32 41.54 41.25 41.37 104,736 -0.43(-1.03%)
Dec 21, 2009 41.66 41.91 41.66 41.80 89,448 +0.36(+0.86%)
Dec 18, 2009 41.70 41.74 41.19 41.44 155,498 -0.05(-0.11%)
Dec 17, 2009 41.55 41.70 41.38 41.49 111,218 -0.41(-0.99%)
Dec 16, 2009 42.01 42.16 41.78 41.90 175,310 -0.02(-0.04%)
Dec 15, 2009 41.90 42.13 41.79 41.92 225,073 -0.13(-0.32%)
Dec 14, 2009 41.96 42.05 41.87 42.05 122,359 +0.49(+1.18%)
Dec 11, 2009 41.23 41.65 41.12 41.56 103,010 +0.48(+1.16%)
Dec 10, 2009 41.17 41.46 41.01 41.08 76,166 +0.10(+0.25%)
Dec 09, 2009 40.97 41.02 40.58 40.98 67,570 +0.00(+0.00%)
Dec 08, 2009 41.20 41.28 40.83 40.98 95,425 -0.56(-1.34%)
Dec 07, 2009 41.67 41.71 41.41 41.54 133,164 +0.02(+0.04%)
Dec 04, 2009 41.42 41.87 40.99 41.52 190,625 +0.71(+1.75%)
Dec 03, 2009 41.13 41.46 40.81 40.81 112,781 -0.29(-0.70%)
Dec 02, 2009 41.06 41.41 40.91 41.09 130,346 +0.06(+0.14%)
Dec 01, 2009 40.74 41.19 40.74 41.04 81,140 +0.61(+1.51%)
Nov 30, 2009 40.28 40.49 40.03 40.43 66,262 +0.05(+0.13%)
Nov 27, 2009 40.97 40.97 38.67 40.37 63,593 -0.70(-1.71%)
Nov 25, 2009 40.83 41.11 40.77 41.08 120,849 +0.25(+0.62%)
Nov 24, 2009 41.01 41.01 40.48 40.82 225,721 -0.12(-0.29%)
Nov 23, 2009 41.08 41.31 40.84 40.94 87,332 +0.56(+1.38%)
Nov 20, 2009 40.35 40.47 40.07 40.39 69,188 -0.13(-0.33%)
Nov 19, 2009 40.84 40.92 40.22 40.52 181,066 -0.71(-1.71%)
Nov 18, 2009 41.35 41.43 41.05 41.23 160,338 -0.16(-0.38%)
Nov 17, 2009 41.31 41.43 41.04 41.39 139,634 -0.07(-0.17%)
Nov 16, 2009 41.02 41.62 40.85 41.46 193,180 +0.87(+2.15%)
Nov 13, 2009 40.33 40.73 40.09 40.58 166,638 +0.37(+0.93%)
Nov 12, 2009 40.74 40.85 40.14 40.21 168,687 -0.49(-1.21%)
Nov 11, 2009 40.85 41.27 40.53 40.70 307,739 +0.26(+0.65%)
Nov 10, 2009 40.58 40.76 40.20 40.44 90,986 -0.22(-0.55%)
Nov 09, 2009 40.07 40.67 40.01 40.66 156,621 +1.00(+2.52%)
Nov 06, 2009 39.21 39.73 39.21 39.66 525,456 +0.40(+1.01%)
Nov 05, 2009 38.63 39.31 38.62 39.27 99,645 +1.02(+2.66%)
Nov 04, 2009 38.73 38.96 38.22 38.25 230,217 -0.09(-0.23%)
Nov 03, 2009 37.63 38.36 37.63 38.34 262,936 +0.63(+1.66%)
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.