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

Total Stock Market ETF Vanguard (NY: VTI )

258.05 +0.24 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2010 45.07 45.29 44.94 45.07 1,779,409 -0.14(-0.30%)
Mar 30, 2010 45.27 45.38 45.03 45.21 2,548,211 +0.02(+0.05%)
Mar 29, 2010 45.12 45.26 45.04 45.19 3,218,821 +0.26(+0.59%)
Mar 26, 2010 45.00 45.22 44.70 44.92 1,594,799 -0.01(-0.02%)
Mar 25, 2010 45.33 45.51 44.86 44.93 3,223,013 -0.08(-0.17%)
Mar 24, 2010 45.13 45.24 44.96 45.01 2,082,570 -0.26(-0.58%)
Mar 23, 2010 45.02 45.30 44.85 45.27 3,050,838 +0.32(+0.70%)
Mar 22, 2010 44.38 45.01 44.34 44.95 2,180,878 +0.32(+0.71%)
Mar 19, 2010 45.08 45.08 44.48 44.64 2,668,470 -0.29(-0.65%)
Mar 18, 2010 45.01 45.05 44.77 44.93 3,603,457 -0.05(-0.12%)
Mar 17, 2010 44.85 45.15 44.83 44.98 2,684,963 +0.29(+0.64%)
Mar 16, 2010 44.44 44.74 44.34 44.70 1,390,718 +0.36(+0.82%)
Mar 15, 2010 44.09 44.37 44.07 44.34 2,156,657 -0.02(-0.03%)
Mar 12, 2010 44.56 44.56 44.22 44.35 1,629,345 +0.00(+0.00%)
Mar 11, 2010 44.03 44.36 43.90 44.35 3,174,469 +0.17(+0.38%)
Mar 10, 2010 44.01 44.28 43.95 44.19 2,587,725 +0.23(+0.53%)
Mar 09, 2010 43.73 44.16 43.71 43.95 6,287,377 +0.09(+0.21%)
Mar 08, 2010 43.86 43.96 43.78 43.86 2,691,294 +0.01(+0.02%)
Mar 05, 2010 43.50 43.87 43.37 43.85 3,582,598 +0.69(+1.59%)
Mar 04, 2010 43.15 43.24 42.95 43.17 2,172,439 +0.11(+0.26%)
Mar 03, 2010 43.15 43.33 42.97 43.06 2,147,488 +0.05(+0.12%)
Mar 02, 2010 43.07 43.22 42.94 43.00 2,639,844 +0.14(+0.32%)
Mar 01, 2010 42.56 42.90 42.54 42.87 2,097,276 +0.50(+1.19%)
Feb 26, 2010 42.36 42.50 42.12 42.36 1,689,116 +0.00(+0.00%)
Feb 25, 2010 41.78 42.37 41.66 42.36 3,923,649 -0.02(-0.06%)
Feb 24, 2010 42.14 42.45 42.03 42.39 2,241,897 +0.39(+0.92%)
Feb 23, 2010 42.42 42.55 41.90 42.00 2,846,635 -0.51(-1.21%)
Feb 22, 2010 42.72 42.73 42.43 42.51 4,047,670 -0.07(-0.16%)
Feb 19, 2010 42.30 42.69 42.24 42.58 2,472,741 +0.15(+0.36%)
Feb 18, 2010 42.14 42.52 42.09 42.43 2,040,547 +0.24(+0.57%)
Feb 17, 2010 42.18 42.25 41.99 42.19 2,569,693 +0.23(+0.56%)
Feb 16, 2010 41.62 42.02 41.47 41.96 1,574,760 +0.69(+1.68%)
Feb 12, 2010 40.85 41.26 41.26 41.26 2,905,663 +0.00(+0.00%)
Feb 11, 2010 40.74 41.32 40.50 41.26 1,728,560 +0.44(+1.07%)
Feb 10, 2010 40.83 41.03 40.45 40.83 1,779,567 -0.06(-0.15%)
Feb 09, 2010 40.80 41.21 40.49 40.89 2,908,729 +0.53(+1.33%)
Feb 08, 2010 40.70 40.91 40.34 40.35 1,983,415 -0.32(-0.78%)
Feb 05, 2010 40.59 40.74 39.79 40.67 7,189,023 +0.07(+0.17%)
Feb 04, 2010 41.56 41.57 40.58 40.60 4,021,308 -1.30(-3.11%)
Feb 03, 2010 41.94 42.13 41.76 41.90 1,795,234 -0.21(-0.50%)
Feb 02, 2010 41.69 42.21 41.53 42.11 3,405,220 +0.54(+1.29%)
Feb 01, 2010 41.23 41.62 41.21 41.58 2,830,816 +0.63(+1.53%)
Jan 29, 2010 41.62 41.93 40.89 40.95 3,214,655 -0.49(-1.18%)
Jan 28, 2010 42.11 42.11 41.17 41.44 2,966,603 -0.50(-1.19%)
Jan 27, 2010 41.66 42.00 41.34 41.94 2,757,964 +0.20(+0.49%)
Jan 26, 2010 41.78 42.18 41.64 41.74 2,262,072 -0.19(-0.45%)
Jan 25, 2010 42.10 42.16 41.78 41.93 3,691,353 +0.18(+0.43%)
Jan 22, 2010 42.49 42.64 41.67 41.75 5,870,750 -0.94(-2.21%)
Jan 21, 2010 43.49 43.63 42.62 42.69 5,774,771 -0.80(-1.84%)
Jan 20, 2010 43.62 43.62 43.10 43.49 3,656,860 -0.41(-0.93%)
Jan 19, 2010 43.36 43.92 43.34 43.89 3,380,218 +0.57(+1.32%)
Jan 15, 2010 43.77 43.32 43.32 43.32 3,697,814 -0.50(-1.13%)
Jan 14, 2010 43.71 43.90 43.65 43.82 2,212,681 +0.08(+0.17%)
Jan 13, 2010 43.48 43.83 43.21 43.74 2,422,589 +0.41(+0.94%)
Jan 12, 2010 43.51 43.56 43.17 43.34 2,296,319 -0.45(-1.03%)
Jan 11, 2010 43.92 43.96 43.58 43.79 2,499,383 +0.06(+0.14%)
Jan 08, 2010 43.47 43.73 43.37 43.73 2,190,123 +0.14(+0.33%)
Jan 07, 2010 43.36 43.61 43.16 43.58 2,198,910 +0.18(+0.42%)
Jan 06, 2010 43.32 43.48 43.25 43.40 2,814,217 +0.06(+0.14%)
Jan 05, 2010 43.20 43.35 43.03 43.34 2,120,603 +0.17(+0.38%)
Jan 04, 2010 42.84 43.23 42.82 43.18 2,988,436 +0.71(+1.67%)
Dec 31, 2009 42.96 42.47 42.47 42.47 1,754,733 -0.42(-0.98%)
Dec 30, 2009 42.78 42.94 42.75 42.89 2,113,450 -0.02(-0.04%)
Dec 29, 2009 43.13 43.13 42.91 42.91 2,026,731 -0.08(-0.18%)
Dec 28, 2009 43.11 43.11 42.83 42.98 2,312,618 +0.05(+0.12%)
Dec 24, 2009 42.79 42.94 42.78 42.93 806,206 +0.22(+0.51%)
Dec 23, 2009 42.68 42.75 42.48 42.71 1,721,795 +0.14(+0.34%)
Dec 22, 2009 42.48 42.63 42.42 42.57 4,753,568 +0.39(+0.92%)
Dec 21, 2009 41.89 42.24 41.89 42.18 4,287,188 +0.48(+1.16%)
Dec 18, 2009 41.64 41.70 41.31 41.69 2,839,124 +0.25(+0.61%)
Dec 17, 2009 41.60 41.69 41.36 41.44 2,479,953 -0.61(-1.45%)
Dec 16, 2009 42.01 42.12 41.82 42.05 2,565,138 +0.25(+0.59%)
Dec 15, 2009 41.88 42.02 41.71 41.80 2,205,225 -0.18(-0.43%)
Dec 14, 2009 41.93 42.01 41.86 41.98 1,724,744 +0.31(+0.75%)
Dec 11, 2009 41.60 41.72 41.43 41.67 1,735,286 +0.21(+0.50%)
Dec 10, 2009 41.49 41.66 41.38 41.46 1,263,779 +0.21(+0.51%)
Dec 09, 2009 41.10 41.31 40.89 41.25 1,926,049 +0.13(+0.33%)
Dec 08, 2009 41.25 41.36 40.96 41.12 1,774,344 -0.43(-1.04%)
Dec 07, 2009 41.59 41.79 41.42 41.55 1,656,981 -0.05(-0.13%)
Dec 04, 2009 41.90 42.09 41.18 41.60 3,345,274 +0.31(+0.74%)
Dec 03, 2009 41.76 42.00 41.25 41.30 1,813,647 -0.37(-0.89%)
Dec 02, 2009 41.60 41.92 41.49 41.67 1,738,245 +0.12(+0.29%)
Dec 01, 2009 41.44 41.70 41.36 41.55 2,631,179 +0.51(+1.23%)
Nov 30, 2009 40.93 41.13 40.67 41.05 3,689,798 +0.10(+0.25%)
Nov 27, 2009 40.49 41.24 40.41 40.94 1,162,299 -0.70(-1.68%)
Nov 25, 2009 41.56 41.67 41.43 41.64 1,891,704 +0.16(+0.39%)
Nov 24, 2009 41.54 41.54 41.13 41.48 3,295,630 +0.03(+0.07%)
Nov 23, 2009 41.44 41.77 41.34 41.45 2,355,611 +0.48(+1.18%)
Nov 20, 2009 40.89 41.05 40.75 40.96 1,490,163 -0.13(-0.31%)
Nov 19, 2009 41.36 41.40 40.82 41.09 2,551,175 -0.60(-1.43%)
Nov 18, 2009 41.72 41.77 41.45 41.69 2,055,876 -0.03(-0.07%)
Nov 17, 2009 41.58 41.75 41.42 41.72 2,238,568 +0.04(+0.11%)
Nov 16, 2009 41.36 41.84 41.31 41.67 3,339,995 +0.62(+1.50%)
Nov 13, 2009 40.87 41.20 40.69 41.05 2,403,401 +0.24(+0.58%)
Nov 12, 2009 41.22 41.43 40.70 40.81 2,375,198 -0.46(-1.12%)
Nov 11, 2009 41.31 41.54 41.07 41.28 2,643,167 +0.21(+0.51%)
Nov 10, 2009 40.96 41.19 40.82 41.07 2,468,497 +0.01(+0.04%)
Nov 09, 2009 40.52 41.05 40.47 41.05 2,459,384 +0.90(+2.24%)
Nov 06, 2009 39.86 40.29 39.77 40.15 2,615,451 +0.10(+0.26%)
Nov 05, 2009 39.60 40.07 39.52 40.05 2,660,319 +0.75(+1.91%)
Nov 04, 2009 39.62 39.85 39.22 39.30 2,526,436 +0.07(+0.17%)
Nov 03, 2009 38.81 39.28 38.74 39.23 2,179,965 +0.18(+0.46%)
Nov 02, 2009 39.05 39.47 38.55 39.05 3,659,049 +0.22(+0.56%)
Oct 30, 2009 39.78 39.91 38.75 38.83 4,542,908 -1.08(-2.70%)
Oct 29, 2009 39.41 40.02 39.35 39.91 3,997,968 +0.79(+2.02%)
Oct 28, 2009 39.82 39.97 39.06 39.13 3,147,204 -0.87(-2.18%)
Oct 27, 2009 40.27 40.93 39.89 40.00 2,890,965 -0.22(-0.54%)
Oct 26, 2009 40.73 41.15 40.09 40.21 2,899,611 -0.46(-1.13%)
Oct 23, 2009 40.79 40.85 40.52 40.67 1,877,704 -0.53(-1.28%)
Oct 22, 2009 40.76 41.30 40.46 41.20 1,732,982 +0.44(+1.08%)
Oct 21, 2009 41.05 41.57 40.72 40.76 2,988,075 -0.40(-0.98%)
Oct 20, 2009 40.96 41.19 40.95 41.16 1,732,033 -0.25(-0.61%)
Oct 19, 2009 41.12 41.54 40.97 41.42 1,463,062 +0.34(+0.82%)
Oct 16, 2009 41.01 41.20 40.78 41.08 2,903,874 -0.31(-0.74%)
Oct 15, 2009 41.02 41.39 40.99 41.39 1,495,898 +0.14(+0.35%)
Oct 14, 2009 41.02 41.29 40.84 41.24 1,776,542 +0.72(+1.78%)
Oct 13, 2009 40.55 40.61 40.25 40.52 1,116,676 -0.11(-0.27%)
Oct 12, 2009 40.78 40.81 40.47 40.64 1,166,242 +0.15(+0.37%)
Oct 09, 2009 40.25 40.49 40.13 40.49 2,059,100 +0.28(+0.68%)
Oct 08, 2009 40.19 40.43 40.00 40.21 3,165,017 +0.35(+0.88%)
Oct 07, 2009 39.71 39.93 39.61 39.86 1,686,314 +0.09(+0.22%)
Oct 06, 2009 39.55 40.01 39.49 39.77 2,608,316 +0.58(+1.48%)
Oct 05, 2009 38.79 39.31 38.67 39.19 1,604,548 +0.60(+1.54%)
Oct 02, 2009 38.40 38.83 38.38 38.60 2,609,223 -0.23(-0.59%)
Oct 01, 2009 39.74 39.77 38.79 38.83 1,950,538 -1.06(-2.65%)
Sep 30, 2009 40.16 40.18 39.45 39.88 1,994,818 -0.15(-0.37%)
Sep 29, 2009 40.22 40.39 39.92 40.03 2,356,823 -0.10(-0.24%)
Sep 28, 2009 39.51 40.19 39.50 40.13 2,115,983 +0.77(+1.95%)
Sep 25, 2009 39.59 39.66 39.23 39.36 1,864,660 -0.26(-0.64%)
Sep 24, 2009 40.15 40.27 39.43 39.62 2,376,319 -0.25(-0.63%)
Sep 23, 2009 40.42 40.62 39.84 39.87 2,546,423 -0.41(-1.03%)
Sep 22, 2009 40.30 40.41 40.11 40.28 2,500,187 +0.24(+0.59%)
Sep 21, 2009 39.85 40.15 39.74 40.05 1,691,909 -0.11(-0.28%)
Sep 18, 2009 40.26 40.31 40.00 40.16 2,160,827 +0.06(+0.15%)
Sep 17, 2009 40.19 40.50 39.92 40.10 2,804,314 +0.40(+1.02%)
Sep 16, 2009 39.68 40.21 39.57 39.69 2,771,932 +0.14(+0.36%)
Sep 15, 2009 39.39 39.68 39.18 39.55 2,283,308 +0.19(+0.49%)
Sep 14, 2009 38.82 39.40 38.79 39.36 1,636,443 +0.21(+0.53%)
Sep 11, 2009 39.20 39.33 38.95 39.15 1,750,604 +0.03(+0.08%)
Sep 10, 2009 38.76 39.13 38.52 39.12 3,012,196 +0.40(+1.03%)
Sep 09, 2009 38.45 38.84 38.31 38.73 2,386,224 +0.38(+1.00%)
Sep 08, 2009 38.37 38.43 38.15 38.34 1,915,006 +0.38(+1.01%)
Sep 04, 2009 37.53 38.03 37.42 37.96 1,216,575 +0.48(+1.28%)
Sep 03, 2009 37.30 37.52 37.04 37.48 1,244,203 +0.34(+0.91%)
Sep 02, 2009 37.12 37.34 37.02 37.14 1,979,265 -0.15(-0.42%)
Sep 01, 2009 37.93 38.44 37.21 37.30 2,707,026 -0.84(-2.21%)
Aug 31, 2009 38.15 38.19 37.89 38.14 1,564,405 -0.37(-0.96%)
Aug 28, 2009 38.79 38.88 38.25 38.50 1,488,918 -0.03(-0.08%)
Aug 27, 2009 38.37 38.62 37.94 38.53 2,731,193 +0.13(+0.35%)
Aug 26, 2009 38.34 38.62 38.19 38.40 3,251,794 -0.03(-0.08%)
Aug 25, 2009 38.50 38.78 38.34 38.43 2,906,647 +0.07(+0.19%)
Aug 24, 2009 38.54 38.72 38.19 38.36 2,713,856 +0.05(+0.13%)
Aug 21, 2009 37.91 38.41 37.86 38.31 2,229,051 +0.70(+1.86%)
Aug 20, 2009 37.27 37.69 37.20 37.60 1,328,699 +0.35(+0.95%)
Aug 19, 2009 36.64 37.34 36.57 37.25 1,525,777 +0.32(+0.86%)
Aug 18, 2009 36.66 37.03 36.59 36.93 3,032,264 +0.36(+0.99%)
Aug 17, 2009 36.82 36.85 36.49 36.57 2,760,662 -0.95(-2.53%)
Aug 14, 2009 37.86 37.89 37.14 37.52 2,678,272 -0.35(-0.92%)
Aug 13, 2009 37.75 37.89 37.38 37.87 2,239,032 +0.33(+0.88%)
Aug 12, 2009 37.11 37.85 37.10 37.54 2,232,449 +0.41(+1.09%)
Aug 11, 2009 37.50 37.51 37.05 37.13 1,809,702 -0.49(-1.29%)
Aug 10, 2009 37.57 37.73 37.37 37.62 1,841,890 -0.09(-0.23%)
Aug 07, 2009 37.60 38.00 37.38 37.71 1,983,980 +0.52(+1.40%)
Aug 06, 2009 37.62 37.64 37.03 37.19 1,739,732 -0.26(-0.69%)
Aug 05, 2009 37.58 37.59 37.10 37.44 2,340,591 +0.09(+0.23%)
Aug 04, 2009 37.21 37.58 37.15 37.36 1,963,413 +0.03(+0.09%)
Aug 03, 2009 37.09 37.42 36.93 37.32 3,754,992 +0.55(+1.50%)
Jul 31, 2009 36.72 36.99 36.61 36.77 1,522,017 +0.05(+0.14%)
Jul 30, 2009 36.75 37.12 36.66 36.72 2,784,650 +0.40(+1.10%)
Jul 29, 2009 36.23 36.42 36.07 36.32 1,456,802 -0.18(-0.49%)
Jul 28, 2009 36.34 36.59 36.10 36.50 2,048,319 +0.05(+0.14%)
Jul 27, 2009 36.42 36.59 36.19 36.45 2,195,767 +0.01(+0.04%)
Jul 24, 2009 36.08 36.48 35.94 36.43 2,299 +0.12(+0.32%)
Jul 23, 2009 35.48 36.44 35.47 36.31 2,674,245 +0.84(+2.37%)
Jul 22, 2009 35.21 35.66 35.19 35.47 3,336,017 +0.02(+0.06%)
Jul 21, 2009 35.57 35.60 35.00 35.45 3,340,346 +0.15(+0.44%)
Jul 20, 2009 35.13 35.35 34.94 35.30 2,652,315 +0.39(+1.12%)
Jul 17, 2009 34.88 34.98 34.68 34.91 2,387,988 +0.01(+0.04%)
Jul 16, 2009 34.46 35.04 34.41 34.89 2,389,757 +0.34(+0.98%)
Jul 15, 2009 34.01 34.64 33.95 34.55 2,768,823 +1.00(+2.99%)
Jul 14, 2009 33.39 33.56 33.19 33.55 5,341,020 +0.24(+0.71%)
Jul 13, 2009 32.71 33.35 32.69 33.31 2,663,902 +0.75(+2.31%)
Jul 10, 2009 32.48 32.74 32.30 32.56 2,037,783 -0.08(-0.25%)
Jul 09, 2009 32.78 32.88 32.52 32.64 1,702,379 +0.07(+0.20%)
Jul 08, 2009 32.75 32.85 32.16 32.57 4,308,097 -0.04(-0.14%)
Jul 07, 2009 33.25 33.27 32.57 32.62 2,015,505 -0.69(-2.06%)
Jul 06, 2009 33.03 33.32 32.85 33.30 2,544,679 -0.13(-0.38%)
Jul 02, 2009 33.85 33.85 33.33 33.43 2,457,568 -0.90(-2.62%)
Jul 01, 2009 34.30 34.60 34.25 34.33 2,927,519 +0.20(+0.58%)
Jun 30, 2009 34.38 34.48 33.86 34.13 3,892,960 -0.23(-0.67%)
Jun 29, 2009 34.20 34.41 33.95 34.36 2,266,297 +0.32(+0.95%)
Jun 26, 2009 33.97 34.19 33.83 34.03 1,601,558 -0.07(-0.19%)
Jun 25, 2009 33.60 34.10 33.55 34.10 2,496,025 +0.77(+2.32%)
Jun 24, 2009 33.41 33.67 33.15 33.33 4,161,173 +0.10(+0.29%)
Jun 23, 2009 33.30 33.40 33.00 33.23 2,903,862 +0.00(+0.00%)
Jun 22, 2009 33.93 33.95 33.22 33.23 3,565,657 -0.99(-2.89%)
Jun 19, 2009 34.46 34.52 34.08 34.22 1,890,846 +0.13(+0.37%)
Jun 18, 2009 33.99 34.29 33.78 34.09 3,027,777 +0.18(+0.54%)
Jun 17, 2009 33.94 34.20 33.62 33.91 2,149,954 -0.04(-0.13%)
Jun 16, 2009 34.58 34.61 33.91 33.95 2,447,211 -0.48(-1.39%)
Jun 15, 2009 34.88 34.88 34.27 34.43 3,744,126 -0.82(-2.32%)
Jun 12, 2009 35.05 35.26 34.85 35.25 1,912,628 +0.03(+0.08%)
Jun 11, 2009 35.12 35.64 35.07 35.22 3,151,339 +0.21(+0.59%)
Jun 10, 2009 35.46 35.48 34.58 35.02 3,750,894 -0.09(-0.25%)
Jun 09, 2009 35.10 35.30 34.88 35.10 2,555,483 +0.18(+0.53%)
Jun 08, 2009 34.72 35.24 34.49 34.92 2,790,597 -0.10(-0.27%)
Jun 05, 2009 35.44 35.50 34.82 35.02 3,749,287 -0.07(-0.19%)
Jun 04, 2009 34.85 35.11 34.59 35.08 2,950,679 +0.35(+1.00%)
Jun 03, 2009 34.89 34.94 34.38 34.74 2,906,795 -0.43(-1.22%)
Jun 02, 2009 34.96 35.35 34.89 35.16 4,867,920 +0.14(+0.40%)
Jun 01, 2009 34.64 35.27 34.58 35.02 3,459,845 +0.85(+2.48%)
May 29, 2009 33.84 34.20 33.56 34.17 3,564,483 +0.52(+1.56%)
May 28, 2009 33.44 33.75 32.95 33.65 3,838,953 +0.41(+1.24%)
May 27, 2009 33.79 33.97 33.16 33.24 3,765,199 -0.57(-1.68%)
May 26, 2009 32.66 33.85 32.64 33.81 3,016,809 +0.89(+2.69%)
May 22, 2009 33.02 33.25 32.77 32.92 2,114,149 +0.02(+0.07%)
May 21, 2009 33.09 33.20 32.61 32.90 3,747,182 -0.60(-1.81%)
May 20, 2009 33.68 34.33 33.42 33.50 3,328,841 -0.19(-0.57%)
May 19, 2009 33.68 33.99 33.53 33.70 3,050,894 +0.01(+0.02%)
May 18, 2009 33.01 33.70 32.96 33.69 3,433,042 +1.00(+3.07%)
May 15, 2009 32.95 33.19 32.49 32.68 3,642,309 -0.35(-1.05%)
May 14, 2009 32.68 33.23 32.55 33.03 3,836,754 +0.33(+1.02%)
May 13, 2009 33.14 33.19 32.60 32.70 5,584,589 -0.96(-2.85%)
May 12, 2009 33.96 34.01 33.18 33.66 5,102,623 -0.09(-0.26%)
May 11, 2009 33.92 34.06 33.65 33.75 5,275,268 -0.59(-1.72%)
May 08, 2009 33.99 34.45 33.76 34.34 5,200,088 +0.76(+2.26%)
May 07, 2009 34.44 34.48 33.35 33.58 6,206,190 -0.53(-1.56%)
May 06, 2009 33.98 34.14 33.53 34.11 6,443,946 +0.52(+1.56%)
May 05, 2009 33.59 33.72 33.30 33.58 4,864,249 -0.12(-0.34%)
May 04, 2009 32.88 33.70 32.79 33.70 5,292,031 +1.11(+3.41%)
May 01, 2009 32.40 32.71 32.15 32.59 4,876,964 +0.18(+0.57%)
Apr 30, 2009 32.85 33.04 32.26 32.40 5,658,361 -0.01(-0.02%)
Apr 29, 2009 32.03 32.74 31.93 32.41 4,979,285 +0.75(+2.38%)
Apr 28, 2009 31.36 32.03 31.31 31.66 5,260,483 -0.06(-0.19%)
Apr 27, 2009 31.66 32.17 31.59 31.72 5,722,958 -0.33(-1.04%)
Apr 24, 2009 31.78 32.28 31.63 32.05 6,381,430 +0.55(+1.76%)
Apr 23, 2009 31.36 31.53 30.91 31.50 4,954,229 +0.22(+0.71%)
Apr 22, 2009 31.11 31.95 31.04 31.28 7,212,479 -0.10(-0.33%)
Apr 21, 2009 30.55 31.42 30.49 31.38 5,099,375 +0.58(+1.89%)
Apr 20, 2009 31.57 31.78 30.77 30.80 3,984,328 -1.36(-4.24%)
Apr 17, 2009 32.05 32.36 31.78 32.16 4,731,966 +0.21(+0.67%)
Apr 16, 2009 31.67 32.16 31.25 31.95 4,337,083 +0.54(+1.71%)
Apr 15, 2009 30.88 31.45 30.79 31.41 3,938,178 +0.33(+1.07%)
Apr 14, 2009 31.36 31.62 30.98 31.08 4,317,767 -0.59(-1.86%)
Apr 13, 2009 31.34 31.90 31.17 31.67 4,161,467 +0.04(+0.14%)
Apr 09, 2009 31.19 31.62 31.04 31.62 4,160,064 +1.23(+4.05%)
Apr 08, 2009 30.14 30.49 29.98 30.39 3,057,015 +0.42(+1.40%)
Apr 07, 2009 30.27 30.43 29.96 29.97 5,404,309 -0.78(-2.54%)
Apr 06, 2009 30.76 30.86 30.32 30.75 5,607,263 -0.30(-0.97%)
Apr 03, 2009 30.69 31.08 30.43 31.05 7,309,182 +0.38(+1.25%)
Apr 02, 2009 30.50 31.13 30.41 30.67 7,352,258 +0.89(+3.00%)
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.