Skip to main content

FTSE All-World Ex-US ETF Vanguard (NY: VEU )

58.64 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.62 26.70 26.29 26.56 2,768,932 +0.01(+0.05%)
May 30, 2012 26.72 26.72 26.51 26.54 862,813 -0.59(-2.16%)
May 29, 2012 27.10 27.27 26.94 27.13 1,330,023 +0.38(+1.42%)
May 25, 2012 26.72 26.86 26.66 26.75 1,074,957 -0.09(-0.33%)
May 24, 2012 26.97 27.01 26.63 26.84 920,054 -0.12(-0.44%)
May 23, 2012 26.84 26.96 26.46 26.96 1,407,535 -0.21(-0.76%)
May 22, 2012 27.33 27.51 27.03 27.16 926,878 -0.16(-0.58%)
May 21, 2012 26.90 27.32 26.87 27.32 1,779,895 +0.58(+2.17%)
May 18, 2012 27.03 27.05 26.70 26.74 1,021,270 -0.18(-0.67%)
May 17, 2012 27.23 27.27 26.92 26.92 1,131,816 -0.35(-1.29%)
May 16, 2012 27.56 27.71 27.25 27.27 1,733,249 -0.27(-0.98%)
May 15, 2012 27.79 27.91 27.50 27.54 1,363,934 -0.35(-1.26%)
May 14, 2012 28.03 28.12 27.88 27.90 2,212,915 -0.55(-1.92%)
May 11, 2012 28.38 28.76 28.36 28.44 829,319 -0.23(-0.82%)
May 10, 2012 28.81 28.86 28.65 28.68 1,856,099 +0.14(+0.51%)
May 09, 2012 28.39 28.68 28.22 28.53 1,634,268 -0.36(-1.24%)
May 08, 2012 29.04 29.05 28.59 28.89 911,026 -0.46(-1.58%)
May 07, 2012 29.14 29.37 29.14 29.35 690,075 +0.15(+0.52%)
May 04, 2012 29.48 29.53 29.14 29.20 1,282,668 -0.46(-1.54%)
May 03, 2012 29.87 29.93 29.59 29.66 700,501 -0.26(-0.85%)
May 02, 2012 29.82 29.96 29.70 29.91 867,801 -0.21(-0.69%)
May 01, 2012 29.99 30.27 29.93 30.12 870,308 +0.14(+0.48%)
Apr 30, 2012 30.05 30.06 29.89 29.97 873,934 -0.18(-0.60%)
Apr 27, 2012 30.12 30.18 29.96 30.15 1,747,386 +0.11(+0.37%)
Apr 26, 2012 29.75 30.06 29.72 30.04 1,205,416 +0.19(+0.62%)
Apr 25, 2012 29.82 29.88 29.70 29.86 5,723,317 +0.36(+1.22%)
Apr 24, 2012 29.41 29.61 29.41 29.50 664,658 +0.19(+0.64%)
Apr 23, 2012 29.28 29.34 29.07 29.31 1,410,839 -0.50(-1.69%)
Apr 20, 2012 29.85 29.95 29.79 29.82 761,998 +0.20(+0.68%)
Apr 19, 2012 29.77 29.93 29.46 29.62 691,522 -0.16(-0.53%)
Apr 18, 2012 29.70 29.89 29.66 29.77 1,153,030 -0.14(-0.46%)
Apr 17, 2012 29.73 30.01 29.64 29.91 1,031,861 +0.46(+1.57%)
Apr 16, 2012 29.60 29.65 29.33 29.45 1,597,849 +0.08(+0.28%)
Apr 13, 2012 29.70 29.70 29.32 29.37 936,712 -0.54(-1.80%)
Apr 12, 2012 29.47 29.96 29.46 29.91 968,690 +0.57(+1.95%)
Apr 11, 2012 29.46 29.54 29.29 29.33 986,231 +0.34(+1.17%)
Apr 10, 2012 29.49 29.53 28.94 28.99 2,059,236 -0.56(-1.89%)
Apr 09, 2012 29.46 29.66 29.41 29.55 903,060 -0.26(-0.86%)
Apr 05, 2012 29.66 29.92 29.66 29.81 782,510 -0.01(-0.02%)
Apr 04, 2012 29.94 29.99 29.70 29.82 1,264,705 -0.66(-2.17%)
Apr 03, 2012 30.77 30.82 30.31 30.48 978,754 -0.41(-1.32%)
Apr 02, 2012 30.44 30.99 30.38 30.89 1,184,025 +0.36(+1.18%)
Mar 30, 2012 30.54 30.56 30.33 30.53 894,504 +0.25(+0.82%)
Mar 29, 2012 30.22 30.30 29.97 30.28 1,591,851 -0.21(-0.70%)
Mar 28, 2012 30.76 30.76 30.33 30.49 1,393,655 -0.25(-0.81%)
Mar 27, 2012 30.93 30.95 30.74 30.74 869,057 -0.19(-0.62%)
Mar 26, 2012 30.75 30.96 30.73 30.93 1,618,923 +0.42(+1.38%)
Mar 23, 2012 30.31 30.52 30.17 30.51 1,177,178 +0.20(+0.66%)
Mar 22, 2012 30.29 30.38 30.19 30.31 811,558 -0.28(-0.90%)
Mar 21, 2012 30.65 30.68 30.47 30.59 845,506 -0.14(-0.45%)
Mar 20, 2012 30.66 30.76 30.53 30.73 974,142 -0.36(-1.15%)
Mar 19, 2012 30.98 31.18 30.91 31.09 1,083,340 +0.06(+0.18%)
Mar 16, 2012 31.04 31.13 31.00 31.03 1,468,243 +0.13(+0.42%)
Mar 15, 2012 30.77 30.95 30.66 30.90 982,401 +0.23(+0.74%)
Mar 14, 2012 30.89 30.93 30.58 30.67 738,926 -0.30(-0.98%)
Mar 13, 2012 30.58 30.98 30.53 30.98 1,583,249 +0.54(+1.77%)
Mar 12, 2012 30.43 30.46 30.26 30.44 826,029 -0.10(-0.34%)
Mar 09, 2012 30.53 30.67 30.45 30.54 655,779 -0.09(-0.29%)
Mar 08, 2012 30.42 30.72 30.33 30.63 791,801 +0.67(+2.23%)
Mar 07, 2012 29.85 30.02 29.75 29.96 835,823 +0.34(+1.14%)
Mar 06, 2012 29.88 29.90 29.55 29.62 2,432,426 -0.94(-3.07%)
Mar 05, 2012 30.73 30.75 30.52 30.56 1,486,775 -0.32(-1.03%)
Mar 02, 2012 30.95 30.97 30.76 30.88 1,227,690 -0.22(-0.71%)
Mar 01, 2012 30.95 31.17 30.91 31.10 2,675,696 +0.30(+0.96%)
Feb 29, 2012 31.15 31.27 30.75 30.80 2,228,283 -0.24(-0.78%)
Feb 28, 2012 30.88 31.06 30.79 31.04 891,769 +0.29(+0.94%)
Feb 27, 2012 30.57 30.83 30.46 30.75 960,846 -0.21(-0.67%)
Feb 24, 2012 30.89 31.05 30.89 30.96 770,436 +0.21(+0.67%)
Feb 23, 2012 30.63 30.79 30.47 30.75 851,640 +0.16(+0.52%)
Feb 22, 2012 30.60 30.66 30.51 30.60 2,155,371 -0.07(-0.23%)
Feb 21, 2012 30.71 30.82 30.60 30.66 2,034,739 +0.03(+0.11%)
Feb 17, 2012 30.72 30.72 30.49 30.63 577,616 +0.11(+0.36%)
Feb 16, 2012 30.06 30.54 29.98 30.52 728,117 +0.39(+1.28%)
Feb 15, 2012 30.37 30.37 30.06 30.13 995,707 +0.06(+0.21%)
Feb 14, 2012 30.13 30.20 29.87 30.07 808,122 -0.19(-0.62%)
Feb 13, 2012 30.31 30.35 30.17 30.26 1,201,330 +0.32(+1.06%)
Feb 10, 2012 29.88 29.97 29.82 29.94 817,426 -0.55(-1.81%)
Feb 09, 2012 30.55 30.59 30.34 30.49 1,244,369 +0.04(+0.14%)
Feb 08, 2012 30.40 30.53 30.28 30.45 1,199,844 +0.12(+0.41%)
Feb 07, 2012 30.15 30.35 29.97 30.33 1,466,641 +0.18(+0.60%)
Feb 06, 2012 29.99 30.16 29.96 30.15 1,206,186 -0.12(-0.41%)
Feb 03, 2012 30.10 30.31 30.01 30.27 1,596,903 +0.48(+1.60%)
Feb 02, 2012 29.83 29.93 29.73 29.79 1,042,987 +0.08(+0.28%)
Feb 01, 2012 29.59 29.85 29.59 29.71 1,491,413 +0.46(+1.58%)
Jan 31, 2012 29.44 29.45 29.08 29.25 1,016,044 +0.17(+0.57%)
Jan 30, 2012 28.96 29.15 28.88 29.08 1,740,152 -0.32(-1.10%)
Jan 27, 2012 29.31 29.48 29.29 29.41 953,445 +0.06(+0.19%)
Jan 26, 2012 29.58 29.64 29.24 29.35 934,608 +0.05(+0.16%)
Jan 25, 2012 28.86 29.40 28.73 29.30 1,214,489 +0.35(+1.19%)
Jan 24, 2012 28.91 29.08 28.81 28.96 6,754,506 -0.26(-0.87%)
Jan 23, 2012 29.11 29.30 29.08 29.21 2,426,107 +0.21(+0.74%)
Jan 20, 2012 28.91 29.05 28.86 29.00 844,539 +0.03(+0.12%)
Jan 19, 2012 28.79 28.99 28.70 28.97 1,494,770 +0.38(+1.33%)
Jan 18, 2012 28.19 28.59 28.15 28.59 1,408,710 +0.56(+2.00%)
Jan 17, 2012 28.13 28.21 28.00 28.03 1,231,497 +0.35(+1.27%)
Jan 13, 2012 27.68 27.70 27.38 27.68 638,566 -0.28(-1.01%)
Jan 12, 2012 27.96 28.01 27.77 27.96 549,699 +0.13(+0.47%)
Jan 11, 2012 27.69 27.85 27.60 27.83 1,890,365 -0.06(-0.22%)
Jan 10, 2012 27.90 28.00 27.86 27.89 1,345,608 +0.43(+1.56%)
Jan 09, 2012 27.50 27.50 27.31 27.46 1,009,883 +0.12(+0.43%)
Jan 06, 2012 27.61 27.61 27.31 27.34 959,965 -0.35(-1.27%)
Jan 05, 2012 27.63 27.74 27.47 27.70 1,146,096 -0.32(-1.13%)
Jan 04, 2012 27.92 28.06 27.80 28.01 2,000,339 +0.64(+2.35%)
Dec 30, 2011 27.27 27.46 27.24 27.37 3,161,608 +0.13(+0.48%)
Dec 29, 2011 26.90 27.26 26.90 27.24 4,526,839 +0.39(+1.47%)
Dec 28, 2011 27.14 27.23 26.83 26.85 3,328,225 -0.43(-1.57%)
Dec 27, 2011 27.36 27.43 27.27 27.27 2,246,560 -0.20(-0.73%)
Dec 23, 2011 27.35 27.48 27.28 27.48 1,931,664 +0.47(+1.74%)
Dec 21, 2011 26.93 27.05 26.73 27.01 2,789,545 -0.05(-0.18%)
Dec 20, 2011 26.72 27.12 26.72 27.05 2,750,876 +0.87(+3.34%)
Dec 19, 2011 26.52 26.61 26.13 26.18 1,636,069 -0.34(-1.28%)
Dec 16, 2011 26.57 26.74 26.41 26.52 1,637,838 +0.02(+0.08%)
Dec 15, 2011 26.74 26.78 26.47 26.50 1,685,077 +0.07(+0.28%)
Dec 14, 2011 26.61 26.72 26.35 26.43 1,796,280 -0.33(-1.22%)
Dec 13, 2011 27.23 27.43 26.61 26.75 1,379,565 -0.39(-1.43%)
Dec 12, 2011 27.33 27.34 26.91 27.14 1,315,366 -0.79(-2.82%)
Dec 09, 2011 27.54 27.97 27.48 27.93 1,144,803 +0.62(+2.27%)
Dec 08, 2011 27.78 27.86 27.23 27.31 1,787,489 -0.86(-3.05%)
Dec 07, 2011 27.93 28.30 27.79 28.17 1,159,502 +0.11(+0.40%)
Dec 06, 2011 28.04 28.23 27.90 28.06 1,039,851 -0.19(-0.66%)
Dec 05, 2011 28.40 28.47 28.01 28.24 1,746,041 +0.39(+1.41%)
Dec 02, 2011 28.26 28.26 27.85 27.85 1,294,956 +0.04(+0.14%)
Dec 01, 2011 27.90 28.18 27.79 27.81 1,107,262 -0.25(-0.88%)
Nov 30, 2011 27.88 28.11 27.77 28.06 1,462,093 +1.37(+5.15%)
Nov 29, 2011 26.67 26.87 26.59 26.68 1,003,598 +0.07(+0.25%)
Nov 28, 2011 26.65 26.73 26.45 26.61 1,485,605 +1.06(+4.15%)
Nov 25, 2011 25.59 25.89 25.54 25.55 358,021 -0.09(-0.34%)
Nov 23, 2011 26.07 26.07 25.57 25.64 1,782,455 -0.74(-2.81%)
Nov 22, 2011 26.46 26.58 26.21 26.38 3,007,327 -0.05(-0.20%)
Nov 21, 2011 26.64 26.64 26.25 26.43 2,588,076 -0.72(-2.65%)
Nov 18, 2011 27.39 27.42 27.13 27.15 1,267,564 +0.01(+0.05%)
Nov 17, 2011 27.63 27.75 27.01 27.14 1,463,540 -0.38(-1.38%)
Nov 16, 2011 27.72 28.03 27.48 27.52 1,443,621 -0.53(-1.90%)
Nov 15, 2011 27.94 28.20 27.82 28.06 634,788 -0.02(-0.07%)
Nov 14, 2011 28.20 28.33 27.94 28.08 474,500 -0.45(-1.59%)
Nov 11, 2011 28.30 28.64 28.29 28.53 1,184,197 +0.64(+2.30%)
Nov 10, 2011 28.11 28.15 27.70 27.89 1,483,968 +0.27(+0.99%)
Nov 09, 2011 28.02 28.14 27.58 27.62 843,024 -1.48(-5.09%)
Nov 08, 2011 28.94 29.17 28.65 29.10 634,077 +0.27(+0.95%)
Nov 07, 2011 28.64 28.84 28.42 28.82 695,446 +0.17(+0.61%)
Nov 04, 2011 28.62 28.74 28.26 28.65 793,569 -0.31(-1.08%)
Nov 03, 2011 28.72 29.04 28.26 28.96 1,345,243 +0.67(+2.36%)
Nov 02, 2011 28.28 28.50 28.08 28.30 892,278 +0.41(+1.48%)
Nov 01, 2011 27.74 28.18 27.54 27.88 1,531,732 -0.91(-3.17%)
Oct 31, 2011 29.43 29.45 28.80 28.80 1,491,387 -1.28(-4.26%)
Oct 28, 2011 29.92 30.16 29.87 30.08 1,396,392 -0.25(-0.81%)
Oct 27, 2011 30.02 30.51 29.76 30.32 1,101,842 +1.55(+5.40%)
Oct 26, 2011 28.80 28.85 28.15 28.77 646,513 +0.45(+1.60%)
Oct 25, 2011 28.58 28.65 28.18 28.32 929,180 -0.43(-1.49%)
Oct 24, 2011 28.25 28.87 28.25 28.74 1,340,578 +0.53(+1.89%)
Oct 21, 2011 27.95 28.24 27.94 28.21 1,457,821 +0.69(+2.52%)
Oct 20, 2011 27.55 27.63 27.09 27.52 1,220,898 -0.05(-0.17%)
Oct 19, 2011 27.96 28.04 27.54 27.56 741,471 -0.54(-1.92%)
Oct 18, 2011 27.56 28.27 27.29 28.10 788,692 +0.43(+1.57%)
Oct 17, 2011 28.13 28.14 27.58 27.67 1,054,368 -0.70(-2.47%)
Oct 14, 2011 28.25 28.40 28.10 28.37 1,235,935 +0.46(+1.65%)
Oct 13, 2011 27.78 27.98 27.52 27.91 1,081,773 -0.07(-0.26%)
Oct 12, 2011 27.89 28.26 27.88 27.98 850,655 +0.56(+2.04%)
Oct 11, 2011 27.19 27.48 27.11 27.42 723,974 -0.13(-0.48%)
Oct 10, 2011 27.17 27.56 27.13 27.56 631,202 +1.10(+4.16%)
Oct 07, 2011 26.86 26.91 26.36 26.45 932,526 -0.21(-0.80%)
Oct 06, 2011 26.45 26.68 25.90 26.67 1,061,495 +0.71(+2.72%)
Oct 05, 2011 25.45 26.04 25.27 25.96 1,238,953 +0.47(+1.86%)
Oct 04, 2011 24.91 25.49 24.49 25.49 2,905,196 +0.35(+1.38%)
Oct 03, 2011 25.69 25.99 25.11 25.14 2,697,069 -0.69(-2.66%)
Sep 30, 2011 26.11 26.38 25.83 25.83 1,178,864 -0.93(-3.47%)
Sep 29, 2011 26.97 27.08 26.37 26.75 706,560 +0.47(+1.78%)
Sep 28, 2011 26.95 27.09 26.26 26.29 1,891,245 -0.56(-2.09%)
Sep 27, 2011 26.93 27.34 26.75 26.85 2,461,491 +0.65(+2.50%)
Sep 26, 2011 25.79 26.23 25.40 26.19 1,888,536 +0.54(+2.11%)
Sep 23, 2011 25.25 25.77 25.19 25.65 2,095,690 +0.25(+1.00%)
Sep 22, 2011 25.67 25.73 25.09 25.40 3,091,308 -1.17(-4.42%)
Sep 21, 2011 27.36 27.43 26.57 26.57 1,361,674 -0.83(-3.04%)
Sep 20, 2011 27.52 27.75 27.28 27.41 918,118 -0.01(-0.02%)
Sep 19, 2011 27.25 27.59 27.07 27.41 933,873 -0.73(-2.61%)
Sep 16, 2011 28.27 28.36 27.93 28.15 1,038,156 -0.05(-0.17%)
Sep 15, 2011 28.02 28.20 27.84 28.20 1,022,578 +0.57(+2.05%)
Sep 14, 2011 27.43 27.91 26.97 27.63 1,043,493 +0.23(+0.83%)
Sep 13, 2011 27.23 27.50 27.04 27.40 1,708,713 +0.21(+0.76%)
Sep 12, 2011 26.80 27.21 26.57 27.19 1,306,231 -0.13(-0.46%)
Sep 09, 2011 27.84 27.88 27.23 27.32 2,090,419 -1.01(-3.56%)
Sep 08, 2011 28.44 28.76 28.25 28.33 912,653 -0.51(-1.78%)
Sep 07, 2011 28.43 28.85 28.36 28.84 909,908 +0.77(+2.73%)
Sep 06, 2011 27.49 28.09 27.48 28.08 1,799,277 -0.66(-2.30%)
Sep 02, 2011 28.86 29.06 28.66 28.74 2,419,849 -0.73(-2.47%)
Sep 01, 2011 29.60 29.94 29.39 29.46 3,611,750 -0.23(-0.76%)
Aug 31, 2011 29.64 29.89 29.51 29.69 2,386,984 +0.46(+1.57%)
Aug 30, 2011 29.06 29.38 28.87 29.23 1,006,923 -0.10(-0.34%)
Aug 29, 2011 29.04 29.34 29.03 29.33 650,330 +0.74(+2.59%)
Aug 26, 2011 28.10 28.66 27.74 28.59 953,720 +0.38(+1.35%)
Aug 25, 2011 28.78 28.87 28.08 28.21 1,114,309 -0.61(-2.11%)
Aug 24, 2011 28.60 28.93 28.40 28.82 1,052,582 -0.03(-0.09%)
Aug 23, 2011 28.20 28.86 28.01 28.84 1,299,269 +0.87(+3.12%)
Aug 22, 2011 28.50 28.55 27.90 27.97 1,148,839 +0.23(+0.82%)
Aug 19, 2011 27.89 28.53 27.71 27.74 1,643,437 -0.43(-1.54%)
Aug 18, 2011 28.54 28.60 27.88 28.18 1,212,654 -1.42(-4.80%)
Aug 17, 2011 29.68 29.92 29.42 29.60 799,389 +0.22(+0.75%)
Aug 16, 2011 29.35 29.74 29.10 29.38 1,281,976 -0.40(-1.34%)
Aug 15, 2011 29.43 29.82 29.43 29.78 1,593,245 +0.65(+2.22%)
Aug 12, 2011 29.05 29.33 28.78 29.13 2,477,771 +0.34(+1.18%)
Aug 11, 2011 27.73 29.10 27.64 28.79 4,251,510 +1.28(+4.66%)
Aug 10, 2011 28.38 28.38 27.49 27.51 3,976,655 -1.54(-5.30%)
Aug 09, 2011 29.26 29.05 27.48 29.05 4,733,832 +1.67(+6.11%)
Aug 08, 2011 28.53 28.83 27.23 27.38 8,350,820 -2.29(-7.71%)
Aug 05, 2011 29.91 30.00 28.62 29.66 3,993,212 +0.30(+1.02%)
Aug 04, 2011 31.42 30.52 29.32 29.36 3,731,007 -2.06(-6.56%)
Aug 03, 2011 31.44 31.50 30.82 31.42 3,274,231 +0.09(+0.30%)
Aug 02, 2011 31.82 32.06 31.30 31.33 1,428,157 -0.87(-2.71%)
Aug 01, 2011 32.80 32.90 31.93 32.20 2,722,452 -0.23(-0.72%)
Jul 29, 2011 32.32 32.71 32.23 32.44 1,892,950 -0.03(-0.08%)
Jul 28, 2011 32.58 32.75 32.40 32.46 1,185,054 -0.06(-0.18%)
Jul 27, 2011 33.07 33.11 32.46 32.52 1,008,862 -0.79(-2.36%)
Jul 26, 2011 33.28 33.42 33.15 33.31 802,540 +0.21(+0.62%)
Jul 25, 2011 33.12 33.26 33.07 33.10 1,718,168 -0.25(-0.74%)
Jul 22, 2011 33.31 33.36 33.28 33.35 1,207,564 +0.07(+0.20%)
Jul 21, 2011 32.98 33.37 32.87 33.28 1,776,404 +0.61(+1.86%)
Jul 20, 2011 32.64 32.74 32.48 32.68 762,648 +0.29(+0.89%)
Jul 19, 2011 32.22 32.45 32.18 32.39 893,017 +0.47(+1.46%)
Jul 18, 2011 32.00 32.07 31.68 31.92 1,777,342 -0.45(-1.40%)
Jul 15, 2011 32.39 32.50 32.18 32.38 913,211 +0.17(+0.54%)
Jul 14, 2011 32.65 32.70 32.14 32.20 926,518 -0.28(-0.86%)
Jul 13, 2011 32.32 32.77 32.25 32.48 899,266 +0.48(+1.50%)
Jul 12, 2011 32.03 32.34 31.96 32.00 1,544,174 -0.19(-0.60%)
Jul 11, 2011 32.50 32.54 32.15 32.20 696,951 -0.95(-2.86%)
Jul 08, 2011 33.12 33.26 32.92 33.14 1,434,180 -0.40(-1.19%)
Jul 07, 2011 33.48 33.61 33.42 33.55 799,426 +0.32(+0.96%)
Jul 06, 2011 33.22 33.26 33.02 33.22 1,185,520 -0.17(-0.50%)
Jul 05, 2011 33.38 33.57 33.33 33.39 1,619,986 -0.18(-0.54%)
Jul 01, 2011 33.19 33.62 33.10 33.57 1,370,632 +0.35(+1.04%)
Jun 30, 2011 32.97 33.28 32.90 33.22 1,036,829 +0.46(+1.40%)
Jun 29, 2011 32.56 32.82 32.38 32.76 2,527,822 +0.46(+1.42%)
Jun 28, 2011 31.94 32.30 31.91 32.30 818,425 +0.45(+1.42%)
Jun 27, 2011 31.52 31.92 31.48 31.85 1,121,257 +0.26(+0.82%)
Jun 24, 2011 31.94 31.94 31.52 31.59 1,347,295 -0.25(-0.80%)
Jun 23, 2011 31.56 31.87 31.35 31.84 1,890,658 -0.23(-0.73%)
Jun 22, 2011 32.20 32.41 32.06 32.08 1,455,629 -0.31(-0.97%)
Jun 21, 2011 32.01 32.44 32.01 32.39 1,007,743 +0.68(+2.15%)
Jun 20, 2011 31.70 31.76 31.65 31.71 1,147,705 -0.05(-0.17%)
Jun 17, 2011 31.89 31.94 31.69 31.76 809,630 +0.25(+0.80%)
Jun 16, 2011 31.60 31.75 31.25 31.51 1,874,197 -0.21(-0.67%)
Jun 15, 2011 32.11 32.19 31.62 31.72 910,250 -0.93(-2.84%)
Jun 14, 2011 32.50 32.75 32.50 32.65 740,883 +0.56(+1.74%)
Jun 13, 2011 32.20 32.29 31.90 32.09 1,211,973 +0.02(+0.06%)
Jun 10, 2011 32.52 32.52 31.97 32.07 1,687,296 -0.73(-2.24%)
Jun 09, 2011 32.54 32.88 32.48 32.80 619,621 +0.33(+1.01%)
Jun 08, 2011 32.68 32.83 32.41 32.48 2,182,466 -0.39(-1.18%)
Jun 07, 2011 32.96 33.12 32.86 32.86 1,025,781 +0.27(+0.84%)
Jun 06, 2011 32.94 32.98 32.56 32.59 723,034 -0.45(-1.35%)
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.