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

Midcap ETF Vanguard (NY: VO )

245.41 +1.82 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 31, 2006 56.81 56.81 56.28 56.70 52,962 -0.02(-0.04%)
Mar 30, 2006 56.79 57.09 56.54 56.73 26,051 -0.06(-0.10%)
Mar 29, 2006 56.29 56.81 56.16 56.79 35,021 +0.69(+1.23%)
Mar 28, 2006 56.19 56.47 55.95 56.09 46,203 -0.06(-0.10%)
Mar 27, 2006 56.16 56.20 55.98 56.15 59,966 -0.02(-0.04%)
Mar 24, 2006 56.07 56.22 55.92 56.18 38,462 +0.21(+0.38%)
Mar 23, 2006 55.92 56.00 55.72 55.96 43,623 +0.11(+0.20%)
Mar 22, 2006 55.57 55.87 55.34 55.85 40,920 +0.32(+0.57%)
Mar 21, 2006 55.98 56.17 55.46 55.53 56,894 -0.42(-0.74%)
Mar 20, 2006 56.53 56.53 55.86 55.95 46,818 -0.28(-0.51%)
Mar 17, 2006 56.14 56.26 56.03 56.23 39,076 +0.24(+0.42%)
Mar 16, 2006 56.01 56.34 55.99 56.00 79,136 +0.10(+0.17%)
Mar 15, 2006 55.57 55.91 55.46 55.90 69,428 +0.38(+0.69%)
Mar 14, 2006 54.73 55.52 54.73 55.52 33,301 +0.63(+1.14%)
Mar 13, 2006 54.95 55.06 54.75 54.89 47,187 +0.21(+0.39%)
Mar 10, 2006 54.18 54.73 54.07 54.68 35,881 +0.46(+0.84%)
Mar 09, 2006 54.48 54.69 54.22 54.22 30,966 -0.21(-0.39%)
Mar 08, 2006 54.07 54.50 53.86 54.43 32,809 +0.02(+0.04%)
Mar 07, 2006 54.76 54.76 54.21 54.41 408,708 -0.57(-1.04%)
Mar 06, 2006 55.65 55.70 54.79 54.98 47,801 -0.36(-0.65%)
Mar 03, 2006 55.50 55.78 55.34 55.34 31,826 -0.27(-0.48%)
Mar 02, 2006 55.51 55.62 55.27 55.61 58,246 +0.02(+0.03%)
Mar 01, 2006 55.23 55.61 55.07 55.59 63,776 +0.60(+1.10%)
Feb 28, 2006 55.36 55.34 54.81 54.99 115,387 -0.37(-0.68%)
Feb 27, 2006 55.74 55.74 55.36 55.36 60,704 -0.08(-0.15%)
Feb 24, 2006 55.33 55.49 55.23 55.44 24,945 +0.15(+0.26%)
Feb 23, 2006 55.58 55.58 55.13 55.30 52,716 -0.09(-0.16%)
Feb 22, 2006 55.16 55.43 55.02 55.39 86,509 +0.33(+0.59%)
Feb 21, 2006 55.22 55.34 54.91 55.06 45,958 -0.02(-0.03%)
Feb 17, 2006 55.15 55.21 54.97 55.08 58,123 +0.05(+0.09%)
Feb 16, 2006 54.69 55.04 54.69 55.03 67,094 +0.51(+0.94%)
Feb 15, 2006 54.40 54.66 54.17 54.52 90,196 +0.20(+0.36%)
Feb 14, 2006 54.03 54.45 53.75 54.32 746,636 +0.26(+0.48%)
Feb 13, 2006 54.30 54.30 53.84 54.06 90,933 -0.24(-0.45%)
Feb 10, 2006 54.40 54.41 53.80 54.30 55,174 -0.05(-0.09%)
Feb 09, 2006 54.78 54.91 54.26 54.35 127,306 -0.31(-0.57%)
Feb 08, 2006 54.44 54.66 54.17 54.66 358,941 +0.34(+0.63%)
Feb 07, 2006 55.17 55.17 54.28 54.32 107,153 -0.73(-1.33%)
Feb 06, 2006 54.95 55.06 54.76 55.05 59,721 +0.30(+0.55%)
Feb 03, 2006 54.82 55.01 54.50 54.75 111,331 -0.20(-0.37%)
Feb 02, 2006 55.54 55.54 54.75 54.95 86,755 -0.62(-1.11%)
Feb 01, 2006 55.50 55.70 55.39 55.57 37,602 +0.15(+0.26%)
Jan 31, 2006 55.49 55.61 55.23 55.43 57,877 -0.10(-0.18%)
Jan 30, 2006 55.63 55.67 55.42 55.52 114,526 +0.10(+0.18%)
Jan 27, 2006 55.22 55.68 55.22 55.43 53,822 +0.25(+0.46%)
Jan 26, 2006 54.99 55.17 54.66 55.17 53,454 +0.60(+1.10%)
Jan 25, 2006 55.00 55.04 54.38 54.57 70,534 -0.28(-0.50%)
Jan 24, 2006 54.73 54.93 54.65 54.85 167,858 +0.37(+0.69%)
Jan 23, 2006 54.56 54.65 54.32 54.47 66,725 +0.09(+0.16%)
Jan 20, 2006 55.30 55.30 54.33 54.39 88,598 -0.74(-1.34%)
Jan 19, 2006 54.81 55.22 54.70 55.13 58,738 +0.63(+1.15%)
Jan 18, 2006 54.25 54.69 54.22 54.50 57,754 -0.13(-0.24%)
Jan 17, 2006 54.67 54.67 54.40 54.63 78,522 -0.18(-0.33%)
Jan 13, 2006 54.87 54.87 54.65 54.81 38,093 -0.01(-0.01%)
Jan 12, 2006 55.04 55.17 54.73 54.82 54,437 -0.31(-0.56%)
Jan 11, 2006 55.09 55.18 54.89 55.13 41,780 +0.15(+0.27%)
Jan 10, 2006 54.85 55.00 54.52 54.98 83,314 +0.18(+0.33%)
Jan 09, 2006 54.62 54.87 54.48 54.80 144,387 +0.43(+0.79%)
Jan 06, 2006 54.36 54.48 53.95 54.37 116,738 +0.58(+1.07%)
Jan 05, 2006 53.95 53.95 53.63 53.79 96,708 -0.09(-0.17%)
Jan 04, 2006 53.54 53.88 53.41 53.88 66,356 +0.47(+0.88%)
Jan 03, 2006 52.93 53.47 52.33 53.41 104,573 +0.83(+1.58%)
Dec 30, 2005 52.53 52.70 52.42 52.58 61,810 -0.15(-0.29%)
Dec 29, 2005 53.05 53.07 52.73 52.73 57,632 -0.23(-0.43%)
Dec 28, 2005 52.96 53.03 52.72 52.96 36,004 +0.21(+0.40%)
Dec 27, 2005 53.38 53.38 52.68 52.75 99,903 -1.15(-2.13%)
Dec 23, 2005 53.90 53.91 53.71 53.90 32,686 +0.09(+0.17%)
Dec 22, 2005 53.63 53.81 53.45 53.81 33,178 +0.34(+0.64%)
Dec 21, 2005 53.42 53.62 53.25 53.47 56,280 +0.33(+0.63%)
Dec 20, 2005 53.00 53.31 52.90 53.13 49,644 +0.23(+0.43%)
Dec 19, 2005 53.57 53.57 52.90 52.90 47,309 -0.64(-1.20%)
Dec 16, 2005 53.87 53.95 53.43 53.55 20,890 -0.20(-0.38%)
Dec 15, 2005 53.86 53.87 53.49 53.75 41,042 -0.11(-0.20%)
Dec 14, 2005 53.73 53.99 53.60 53.86 27,894 +0.23(+0.42%)
Dec 13, 2005 53.52 53.81 53.38 53.63 50,259 +0.20(+0.38%)
Dec 12, 2005 53.63 53.63 53.24 53.42 16,466 +0.08(+0.15%)
Dec 09, 2005 53.29 53.46 53.06 53.34 163,802 +0.19(+0.35%)
Dec 08, 2005 53.09 53.35 52.89 53.16 40,428 +0.19(+0.35%)
Dec 07, 2005 53.29 53.33 52.78 52.97 22,610 -0.20(-0.37%)
Dec 06, 2005 53.38 53.54 53.14 53.16 57,509 -0.01(-0.02%)
Dec 05, 2005 53.38 53.38 52.91 53.17 40,797 -0.15(-0.29%)
Dec 02, 2005 53.30 53.38 53.15 53.33 38,953 -0.07(-0.14%)
Dec 01, 2005 53.02 53.40 53.02 53.40 31,089 +0.90(+1.72%)
Nov 30, 2005 52.77 52.81 52.50 52.50 47,924 -0.10(-0.19%)
Nov 29, 2005 52.60 52.89 52.51 52.59 50,259 +0.16(+0.31%)
Nov 28, 2005 53.18 53.18 52.43 52.43 41,042 -0.70(-1.32%)
Nov 25, 2005 53.08 53.13 52.94 53.13 25,313 +0.10(+0.18%)
Nov 23, 2005 52.85 53.22 52.81 53.03 47,924 +0.22(+0.42%)
Nov 22, 2005 52.50 52.90 52.40 52.81 28,385 +0.28(+0.54%)
Nov 21, 2005 52.13 52.53 52.00 52.53 31,458 +0.37(+0.70%)
Nov 18, 2005 52.15 52.22 51.85 52.16 41,042 +0.21(+0.41%)
Nov 17, 2005 51.61 52.03 51.56 51.95 46,695 +0.62(+1.20%)
Nov 16, 2005 51.37 51.37 51.06 51.33 108,259 +0.20(+0.40%)
Nov 15, 2005 51.36 51.55 51.05 51.13 123,128 -0.23(-0.44%)
Nov 14, 2005 51.41 51.49 51.27 51.36 41,411 +0.14(+0.27%)
Nov 11, 2005 51.11 51.27 51.03 51.22 40,551 +0.14(+0.27%)
Nov 10, 2005 50.86 51.09 50.32 51.08 82,945 +0.31(+0.61%)
Nov 09, 2005 50.67 50.97 50.50 50.77 24,699 +0.11(+0.22%)
Nov 08, 2005 50.80 50.80 50.38 50.66 48,292 -0.24(-0.46%)
Nov 07, 2005 51.06 51.06 50.69 50.89 36,619 +0.00(+0.00%)
Nov 04, 2005 51.11 51.11 50.63 50.89 176,951 -0.04(-0.08%)
Nov 03, 2005 51.18 51.27 50.77 50.93 47,187 +0.19(+0.37%)
Nov 02, 2005 50.11 50.79 50.11 50.75 48,292 +0.67(+1.33%)
Nov 01, 2005 50.00 50.15 49.75 50.08 66,356 +0.15(+0.31%)
Oct 31, 2005 49.99 50.11 49.54 49.93 28,508 +0.73(+1.49%)
Oct 28, 2005 48.71 49.28 48.58 49.19 35,758 +0.78(+1.61%)
Oct 27, 2005 49.46 49.46 48.41 48.41 74,589 -0.98(-1.99%)
Oct 26, 2005 49.63 49.92 49.39 49.40 47,801 -0.24(-0.49%)
Oct 25, 2005 49.92 49.92 49.40 49.64 50,381 -0.15(-0.29%)
Oct 24, 2005 49.17 49.79 49.17 49.79 58,246 +0.87(+1.78%)
Oct 21, 2005 48.75 49.07 48.62 48.92 30,966 +0.44(+0.91%)
Oct 20, 2005 49.23 49.23 48.28 48.48 60,949 -0.62(-1.26%)
Oct 19, 2005 48.50 49.12 47.97 49.10 44,852 +0.67(+1.38%)
Oct 18, 2005 49.27 49.27 48.43 48.43 37,356 -0.74(-1.51%)
Oct 17, 2005 49.06 49.23 48.92 49.17 23,962 +0.26(+0.53%)
Oct 14, 2005 48.52 48.93 48.31 48.91 45,098 +0.65(+1.35%)
Oct 13, 2005 48.68 48.68 47.81 48.26 40,551 -0.32(-0.65%)
Oct 12, 2005 49.01 49.19 48.30 48.57 65,250 -0.59(-1.21%)
Oct 11, 2005 49.24 49.62 49.15 49.17 29,737 -0.23(-0.46%)
Oct 10, 2005 49.98 49.98 49.33 49.40 31,580 -0.49(-0.98%)
Oct 07, 2005 49.76 49.93 49.57 49.88 33,178 +0.30(+0.61%)
Oct 06, 2005 50.21 50.21 49.16 49.58 75,572 -0.58(-1.15%)
Oct 05, 2005 51.27 51.27 50.16 50.16 35,144 -1.09(-2.13%)
Oct 04, 2005 51.88 51.88 51.25 51.25 23,224 -0.59(-1.13%)
Oct 03, 2005 51.54 51.94 51.54 51.84 3,264,384 +0.12(+0.24%)
Sep 30, 2005 51.14 51.72 51.14 51.72 19,415 +0.48(+0.93%)
Sep 29, 2005 50.82 51.24 50.63 51.24 17,326 +0.44(+0.87%)
Sep 28, 2005 50.89 50.90 50.58 50.80 29,491 +0.09(+0.18%)
Sep 27, 2005 50.76 50.80 50.45 50.71 55,665 +0.02(+0.05%)
Sep 26, 2005 50.85 50.85 50.50 50.68 27,402 +0.20(+0.39%)
Sep 23, 2005 50.49 50.58 50.03 50.49 37,233 +0.20(+0.39%)
Sep 22, 2005 50.06 50.31 49.84 50.29 32,441 +0.09(+0.18%)
Sep 21, 2005 50.67 50.67 50.13 50.20 43,254 -0.46(-0.92%)
Sep 20, 2005 51.27 51.37 50.65 50.67 47,064 -0.46(-0.91%)
Sep 19, 2005 51.45 51.47 51.04 51.13 15,729 -0.31(-0.60%)
Sep 16, 2005 51.27 51.45 51.16 51.44 17,203 +0.21(+0.41%)
Sep 15, 2005 51.43 51.44 51.06 51.23 18,678 -0.02(-0.05%)
Sep 14, 2005 51.28 51.46 51.13 51.25 41,903 -0.08(-0.16%)
Sep 13, 2005 51.52 51.64 51.33 51.33 19,661 -0.41(-0.79%)
Sep 12, 2005 51.83 51.83 51.68 51.74 29,737 -0.03(-0.06%)
Sep 09, 2005 51.48 51.77 51.44 51.77 23,962 +0.57(+1.11%)
Sep 08, 2005 51.33 51.46 51.20 51.20 35,636 -0.32(-0.62%)
Sep 07, 2005 51.26 51.59 51.14 51.52 107,153 +0.25(+0.49%)
Sep 06, 2005 50.98 51.27 50.91 51.27 33,424 +0.56(+1.11%)
Sep 02, 2005 51.14 51.14 50.71 50.71 21,504 -0.22(-0.43%)
Sep 01, 2005 51.06 51.25 50.88 50.93 23,839 -0.01(-0.02%)
Aug 31, 2005 50.02 50.93 50.02 50.93 23,347 +0.91(+1.82%)
Aug 30, 2005 50.25 50.25 49.93 50.02 33,424 -0.30(-0.60%)
Aug 29, 2005 50.02 50.32 49.77 50.32 36,127 +0.26(+0.52%)
Aug 26, 2005 50.36 50.37 49.92 50.06 39,936 -0.27(-0.53%)
Aug 25, 2005 50.32 50.36 50.19 50.33 34,530 +0.09(+0.18%)
Aug 24, 2005 50.32 50.69 50.13 50.24 39,568 -0.04(-0.08%)
Aug 23, 2005 50.45 50.50 50.07 50.28 9,584 +0.02(+0.05%)
Aug 22, 2005 50.45 50.58 50.16 50.26 35,758 -0.07(-0.15%)
Aug 19, 2005 50.24 50.36 50.19 50.33 91,916 +0.16(+0.32%)
Aug 18, 2005 50.25 50.25 50.01 50.17 18,678 -0.10(-0.19%)
Aug 17, 2005 50.36 50.40 50.21 50.27 34,407 +0.01(+0.02%)
Aug 16, 2005 50.88 50.88 50.25 50.26 23,716 -0.65(-1.28%)
Aug 15, 2005 50.86 51.00 50.58 50.91 29,737 +0.13(+0.26%)
Aug 12, 2005 50.67 50.89 50.45 50.78 25,190 -0.01(-0.02%)
Aug 11, 2005 50.73 50.96 50.65 50.79 20,152 +0.22(+0.43%)
Aug 10, 2005 50.85 50.98 50.47 50.57 32,318 +0.08(+0.16%)
Aug 09, 2005 50.52 50.52 50.34 50.49 12,042 +0.23(+0.45%)
Aug 08, 2005 50.62 50.74 50.23 50.26 22,733 -0.24(-0.47%)
Aug 05, 2005 51.06 51.06 50.38 50.50 43,500 -0.65(-1.27%)
Aug 04, 2005 51.46 51.46 51.08 51.15 30,597 -0.28(-0.55%)
Aug 03, 2005 51.53 51.62 51.42 51.43 26,419 -0.12(-0.24%)
Aug 02, 2005 51.33 51.55 51.33 51.55 27,280 +0.33(+0.64%)
Aug 01, 2005 51.27 51.33 51.11 51.23 31,703 +0.11(+0.21%)
Jul 29, 2005 51.34 51.41 51.06 51.12 26,665 -0.20(-0.40%)
Jul 28, 2005 50.89 51.38 50.89 51.33 36,496 +0.46(+0.91%)
Jul 27, 2005 50.86 50.86 50.56 50.86 24,207 +0.11(+0.21%)
Jul 26, 2005 50.60 50.77 50.56 50.76 13,271 +0.17(+0.34%)
Jul 25, 2005 50.87 50.93 50.53 50.58 82,208 -0.21(-0.42%)
Jul 22, 2005 50.55 50.80 50.47 50.80 18,309 +0.41(+0.82%)
Jul 21, 2005 50.78 50.78 50.27 50.38 144,756 -0.53(-1.04%)
Jul 20, 2005 50.58 50.94 50.37 50.91 178,426 +0.32(+0.63%)
Jul 19, 2005 50.29 50.59 50.08 50.59 79,136 +0.51(+1.02%)
Jul 18, 2005 50.17 50.18 50.03 50.08 21,996 -0.09(-0.18%)
Jul 15, 2005 50.15 50.17 49.92 50.17 13,762 +0.08(+0.16%)
Jul 14, 2005 50.65 50.65 49.90 50.09 22,856 -0.11(-0.23%)
Jul 13, 2005 50.33 50.33 50.10 50.20 76,064 -0.09(-0.18%)
Jul 12, 2005 50.21 50.39 50.02 50.29 63,776 +0.12(+0.24%)
Jul 11, 2005 49.93 50.17 49.88 50.17 20,275 +0.33(+0.67%)
Jul 08, 2005 49.29 49.84 49.29 49.84 15,360 +0.60(+1.22%)
Jul 07, 2005 48.91 49.23 48.67 49.23 17,449 +0.12(+0.25%)
Jul 06, 2005 49.19 49.35 49.08 49.11 67,585 -0.12(-0.25%)
Jul 05, 2005 48.83 49.29 48.70 49.23 14,008 +0.55(+1.12%)
Jul 01, 2005 48.74 48.74 48.54 48.69 7,864 +0.08(+0.17%)
Jun 30, 2005 48.84 48.84 48.61 48.61 73,483 -0.09(-0.18%)
Jun 29, 2005 48.66 48.75 48.62 48.70 294,058 +0.16(+0.34%)
Jun 28, 2005 48.26 48.57 48.26 48.53 14,131 +0.42(+0.88%)
Jun 27, 2005 48.05 48.13 47.95 48.11 22,979 +0.12(+0.25%)
Jun 24, 2005 48.49 48.49 47.93 47.99 18,309 -0.50(-1.02%)
Jun 23, 2005 48.83 48.94 48.46 48.49 31,212 -0.30(-0.62%)
Jun 22, 2005 48.97 48.97 48.57 48.79 26,911 +0.11(+0.23%)
Jun 21, 2005 48.87 48.87 48.57 48.67 30,843 -0.19(-0.38%)
Jun 20, 2005 48.88 48.92 48.69 48.86 235,320 -0.06(-0.12%)
Jun 17, 2005 48.95 48.95 48.74 48.92 101,747 +0.24(+0.50%)
Jun 16, 2005 48.40 48.68 48.40 48.67 13,640 +0.28(+0.57%)
Jun 15, 2005 48.38 48.40 48.02 48.40 4,300 +0.18(+0.37%)
Jun 14, 2005 48.13 48.23 48.07 48.22 69,797 +0.33(+0.70%)
Jun 13, 2005 47.77 48.04 47.63 47.88 9,461 +0.15(+0.32%)
Jun 10, 2005 47.96 47.96 47.66 47.73 11,305 -0.15(-0.31%)
Jun 09, 2005 47.57 47.87 47.33 47.87 9,584 +0.31(+0.65%)
Jun 08, 2005 47.77 47.85 47.48 47.57 9,953 -0.08(-0.17%)
Jun 07, 2005 47.79 48.11 47.65 47.65 14,131 -0.02(-0.05%)
Jun 06, 2005 47.56 47.68 47.44 47.67 7,250 +0.08(+0.17%)
Jun 03, 2005 47.71 47.81 47.47 47.59 10,076 -0.11(-0.24%)
Jun 02, 2005 47.52 47.70 47.40 47.70 22,487 +0.19(+0.39%)
Jun 01, 2005 47.21 47.70 47.21 47.52 14,254 +0.33(+0.69%)
May 31, 2005 47.20 47.32 47.04 47.19 57,140 +0.05(+0.10%)
May 27, 2005 47.02 47.14 46.94 47.14 7,250 +0.25(+0.54%)
May 26, 2005 46.76 46.95 46.76 46.89 11,796 +0.25(+0.54%)
May 25, 2005 46.75 46.75 46.47 46.64 9,830 -0.24(-0.50%)
May 24, 2005 46.87 46.90 46.72 46.87 10,199 -0.02(-0.03%)
May 23, 2005 46.71 47.00 46.65 46.89 26,296 +0.29(+0.63%)
May 20, 2005 46.59 46.65 46.43 46.60 5,898 -0.02(-0.05%)
May 19, 2005 46.48 46.62 46.34 46.62 7,004 +0.24(+0.53%)
May 18, 2005 46.08 46.42 46.08 46.38 10,936 +0.59(+1.30%)
May 17, 2005 45.33 45.78 45.26 45.78 6,144 +0.50(+1.10%)
May 16, 2005 44.92 45.34 44.92 45.29 10,322 +0.39(+0.87%)
May 13, 2005 45.29 45.30 44.60 44.90 18,801 -0.32(-0.70%)
May 12, 2005 45.91 45.91 45.16 45.21 29,860 -0.57(-1.24%)
May 11, 2005 45.66 45.86 45.45 45.78 11,182 +0.15(+0.34%)
May 10, 2005 45.92 45.92 45.63 45.63 5,406 -0.41(-0.88%)
May 09, 2005 45.83 46.04 45.67 46.04 35,513 +0.37(+0.80%)
May 06, 2005 45.78 45.86 45.63 45.67 54,805 +0.16(+0.36%)
May 05, 2005 45.53 45.76 45.38 45.51 44,975 +0.07(+0.14%)
May 04, 2005 45.08 45.60 45.03 45.44 35,390 +0.55(+1.23%)
May 03, 2005 45.06 45.18 44.80 44.89 34,284 -0.07(-0.16%)
May 02, 2005 45.08 45.08 44.81 44.96 10,936 +0.19(+0.42%)
Apr 29, 2005 44.68 44.77 44.24 44.77 24,453 +0.32(+0.71%)
Apr 28, 2005 44.86 44.86 44.45 44.46 12,288 -0.56(-1.25%)
Apr 27, 2005 44.84 45.08 44.51 45.02 130,255 -0.01(-0.02%)
Apr 26, 2005 45.53 45.56 45.03 45.03 7,004 -0.51(-1.13%)
Apr 25, 2005 45.25 45.56 45.25 45.54 9,216 +0.50(+1.12%)
Apr 22, 2005 45.29 45.29 44.70 45.03 8,970 -0.24(-0.52%)
Apr 21, 2005 44.88 45.27 44.80 45.27 17,572 +0.80(+1.79%)
Apr 20, 2005 45.05 45.15 44.47 44.47 15,360 -0.66(-1.46%)
Apr 19, 2005 44.75 45.15 44.75 45.13 21,381 +0.53(+1.19%)
Apr 18, 2005 44.19 44.64 44.08 44.60 30,106 +0.28(+0.64%)
Apr 15, 2005 44.96 44.96 44.19 44.32 50,627 -0.97(-2.14%)
Apr 14, 2005 46.02 46.02 45.28 45.29 25,805 -0.68(-1.49%)
Apr 13, 2005 46.59 46.59 45.95 45.97 20,152 -0.63(-1.36%)
Apr 12, 2005 46.43 46.61 45.94 46.61 12,902 +0.17(+0.37%)
Apr 11, 2005 46.40 46.45 46.26 46.43 17,326 +0.00(+0.00%)
Apr 08, 2005 46.86 46.86 46.43 46.43 11,550 -0.41(-0.87%)
Apr 07, 2005 46.66 46.84 46.66 46.84 19,538 +0.24(+0.51%)
Apr 06, 2005 46.59 46.75 46.52 46.61 12,534 +0.11(+0.23%)
Apr 05, 2005 46.51 46.54 46.39 46.50 850,595 +0.16(+0.35%)
Apr 04, 2005 46.47 46.47 46.10 46.34 7,987 -0.13(-0.28%)
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.