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

Dividend Appreciation ETF Vanguard (NY: VIG )

176.94 +1.72 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 31, 2011 42.08 42.18 41.61 41.61 1,478,238 -0.94(-2.21%)
Oct 28, 2011 42.45 42.64 42.41 42.55 1,312,501 -0.02(-0.05%)
Oct 27, 2011 42.42 42.88 42.08 42.57 2,366,662 +1.15(+2.78%)
Oct 26, 2011 41.53 41.56 40.77 41.42 1,056,471 +0.31(+0.76%)
Oct 25, 2011 41.68 41.68 41.01 41.11 1,325,584 -0.76(-1.80%)
Oct 24, 2011 41.70 41.95 41.58 41.86 1,818,652 +0.33(+0.79%)
Oct 21, 2011 41.14 41.57 41.07 41.54 1,331,035 +0.90(+2.22%)
Oct 20, 2011 40.50 40.78 40.11 40.63 1,923,042 +0.18(+0.44%)
Oct 19, 2011 40.72 40.96 40.34 40.45 1,693,281 -0.25(-0.61%)
Oct 18, 2011 39.86 40.98 39.63 40.70 1,886,424 +0.78(+1.95%)
Oct 17, 2011 40.61 40.61 39.85 39.92 1,052,199 -0.72(-1.76%)
Oct 14, 2011 40.56 40.66 40.24 40.64 1,162,972 +0.63(+1.58%)
Oct 13, 2011 39.92 40.16 39.67 40.01 1,069,623 -0.14(-0.35%)
Oct 12, 2011 40.17 40.58 39.99 40.15 1,961,764 +0.32(+0.80%)
Oct 11, 2011 39.60 39.90 39.60 39.83 854,201 -0.02(-0.06%)
Oct 10, 2011 39.31 39.85 39.27 39.85 1,301,789 +1.16(+3.00%)
Oct 07, 2011 39.12 39.14 38.48 38.69 2,280,210 -0.13(-0.34%)
Oct 06, 2011 38.44 38.87 38.41 38.83 1,162,084 +0.51(+1.34%)
Oct 05, 2011 37.82 38.36 37.60 38.31 4,054,039 +0.54(+1.42%)
Oct 04, 2011 36.54 37.85 36.23 37.78 3,278,900 +0.79(+2.15%)
Oct 03, 2011 37.71 38.10 36.98 36.98 2,738,002 -0.98(-2.58%)
Sep 30, 2011 38.27 38.66 37.95 37.96 1,680,045 -0.76(-1.95%)
Sep 29, 2011 39.04 39.11 38.06 38.72 1,689,519 +0.40(+1.06%)
Sep 28, 2011 39.23 39.43 38.25 38.31 1,818,401 -0.80(-2.05%)
Sep 27, 2011 39.40 39.74 38.90 39.11 2,638,115 +0.47(+1.23%)
Sep 26, 2011 38.03 38.66 37.59 38.64 2,013,098 +0.95(+2.52%)
Sep 23, 2011 37.39 37.88 37.29 37.69 2,354,773 +0.16(+0.43%)
Sep 22, 2011 37.74 37.93 37.08 37.53 4,406,366 -1.35(-3.48%)
Sep 21, 2011 39.96 40.07 38.85 38.88 4,209,890 -1.08(-2.69%)
Sep 20, 2011 40.13 40.53 39.85 39.96 1,670,297 +0.01(+0.02%)
Sep 19, 2011 39.68 40.12 39.44 39.95 1,253,685 -0.37(-0.92%)
Sep 16, 2011 40.27 40.50 40.02 40.32 1,362,169 +0.18(+0.44%)
Sep 15, 2011 39.90 40.17 39.53 40.15 2,416,423 +0.63(+1.59%)
Sep 14, 2011 39.11 39.99 38.58 39.52 896,295 +0.62(+1.59%)
Sep 13, 2011 38.67 39.00 38.38 38.90 1,446,190 +0.32(+0.84%)
Sep 12, 2011 38.03 38.59 37.77 38.58 1,589,801 +0.19(+0.48%)
Sep 09, 2011 39.06 39.06 38.18 38.39 1,875,503 -1.06(-2.69%)
Sep 08, 2011 39.70 40.03 39.36 39.45 1,198,382 -0.40(-1.01%)
Sep 07, 2011 39.45 39.86 39.30 39.85 1,083,305 +0.97(+2.50%)
Sep 06, 2011 38.02 38.93 38.02 38.88 2,143,290 -0.28(-0.72%)
Sep 02, 2011 39.33 39.58 39.06 39.16 1,296,167 -0.92(-2.30%)
Sep 01, 2011 40.56 40.84 40.05 40.08 1,786,716 -0.41(-1.01%)
Aug 31, 2011 40.57 40.86 40.19 40.49 2,651,888 +0.22(+0.54%)
Aug 30, 2011 40.05 40.53 39.80 40.28 1,638,129 +0.08(+0.19%)
Aug 29, 2011 39.75 40.22 39.67 40.20 1,610,684 +1.00(+2.55%)
Aug 26, 2011 38.70 39.36 37.91 39.20 1,384,976 +0.50(+1.30%)
Aug 25, 2011 39.52 39.63 38.54 38.70 1,715,909 -0.63(-1.61%)
Aug 24, 2011 38.84 39.38 38.68 39.33 1,729,509 +0.45(+1.15%)
Aug 23, 2011 37.86 38.92 37.76 38.88 2,200,070 +1.18(+3.14%)
Aug 22, 2011 38.44 38.44 37.59 37.70 1,966,670 +0.11(+0.29%)
Aug 19, 2011 37.55 38.51 37.54 37.59 3,251,325 -0.41(-1.08%)
Aug 18, 2011 38.61 38.63 37.65 38.00 3,599,336 -1.47(-3.73%)
Aug 17, 2011 39.76 39.94 39.19 39.47 1,650,932 +0.02(+0.04%)
Aug 16, 2011 39.37 39.71 39.06 39.46 1,939,403 -0.19(-0.49%)
Aug 15, 2011 39.35 39.68 39.17 39.65 1,989,455 +0.67(+1.71%)
Aug 12, 2011 38.95 39.21 38.58 38.99 3,096,161 +0.44(+1.14%)
Aug 11, 2011 37.14 39.06 37.14 38.54 3,494,531 +1.53(+4.14%)
Aug 10, 2011 38.10 38.21 36.93 37.01 5,720,388 -1.69(-4.36%)
Aug 09, 2011 39.00 38.70 36.52 38.70 4,935,944 +1.42(+3.82%)
Aug 08, 2011 38.59 39.03 37.25 37.28 4,907,207 -2.18(-5.53%)
Aug 05, 2011 39.81 39.88 38.44 39.46 4,754,425 +0.24(+0.61%)
Aug 04, 2011 40.48 40.51 39.17 39.22 3,633,808 -1.73(-4.22%)
Aug 03, 2011 40.82 40.97 40.19 40.94 3,888,683 +0.21(+0.51%)
Aug 02, 2011 41.44 41.62 40.73 40.73 2,378,805 -0.94(-2.25%)
Aug 01, 2011 42.34 42.45 41.28 41.67 2,240,751 -0.16(-0.39%)
Jul 29, 2011 41.76 42.18 41.55 41.83 1,517,854 -0.23(-0.55%)
Jul 28, 2011 42.31 42.55 42.00 42.07 1,172,387 -0.23(-0.55%)
Jul 27, 2011 42.89 42.92 42.24 42.30 1,212,543 -0.81(-1.88%)
Jul 26, 2011 43.47 43.47 43.06 43.11 853,962 -0.44(-1.01%)
Jul 25, 2011 43.38 43.78 43.38 43.55 1,200,831 -0.28(-0.64%)
Jul 22, 2011 43.90 43.90 43.76 43.83 1,082,477 -0.20(-0.46%)
Jul 21, 2011 43.82 44.12 43.67 44.03 801,156 +0.43(+0.98%)
Jul 20, 2011 43.83 43.85 43.51 43.61 1,223,962 -0.15(-0.35%)
Jul 19, 2011 43.40 43.80 43.40 43.76 941,265 +0.63(+1.45%)
Jul 18, 2011 43.31 43.40 42.90 43.13 1,234,219 -0.37(-0.85%)
Jul 15, 2011 43.54 43.54 43.21 43.51 860,428 +0.21(+0.48%)
Jul 14, 2011 43.71 43.85 43.23 43.30 762,807 -0.26(-0.60%)
Jul 13, 2011 43.71 43.96 43.46 43.56 668,705 +0.08(+0.18%)
Jul 12, 2011 43.50 43.86 43.44 43.48 1,226,777 -0.12(-0.28%)
Jul 11, 2011 43.79 43.86 43.50 43.61 1,125,946 -0.60(-1.37%)
Jul 08, 2011 44.10 44.22 43.91 44.21 823,689 -0.32(-0.71%)
Jul 07, 2011 44.43 44.61 44.39 44.53 1,246,582 +0.48(+1.09%)
Jul 06, 2011 43.74 44.08 43.74 44.05 1,683,882 +0.24(+0.55%)
Jul 05, 2011 43.92 43.94 43.73 43.81 914,595 -0.13(-0.30%)
Jul 01, 2011 43.29 43.99 43.24 43.94 1,750,915 +0.60(+1.39%)
Jun 30, 2011 43.02 43.37 42.95 43.34 923,475 +0.47(+1.10%)
Jun 29, 2011 42.84 42.96 42.61 42.87 1,441,712 +0.20(+0.46%)
Jun 28, 2011 42.31 42.67 42.23 42.67 727,180 +0.56(+1.34%)
Jun 27, 2011 41.84 42.26 41.73 42.10 830,120 +0.30(+0.72%)
Jun 24, 2011 42.28 42.29 41.73 41.80 1,007,565 -0.42(-1.00%)
Jun 23, 2011 41.93 42.24 41.57 42.23 2,657,415 -0.19(-0.45%)
Jun 22, 2011 42.56 42.73 42.40 42.42 905,035 -0.25(-0.58%)
Jun 21, 2011 42.46 42.73 42.36 42.67 1,118,463 +0.39(+0.93%)
Jun 20, 2011 42.22 42.31 42.16 42.27 1,287,978 +0.32(+0.75%)
Jun 17, 2011 42.20 42.25 41.85 41.96 1,047,593 +0.13(+0.31%)
Jun 16, 2011 41.56 41.95 41.53 41.83 841,508 +0.24(+0.57%)
Jun 15, 2011 41.89 42.03 41.46 41.59 1,014,451 -0.59(-1.41%)
Jun 14, 2011 42.02 42.35 41.98 42.18 699,539 +0.52(+1.26%)
Jun 13, 2011 41.70 41.86 41.49 41.66 970,631 +0.04(+0.09%)
Jun 10, 2011 42.06 42.12 41.60 41.62 1,167,702 -0.59(-1.40%)
Jun 09, 2011 42.00 42.42 41.92 42.21 808,370 +0.32(+0.75%)
Jun 08, 2011 41.93 42.04 41.82 41.90 825,147 -0.09(-0.22%)
Jun 07, 2011 42.15 42.31 41.96 41.99 699,760 -0.02(-0.04%)
Jun 06, 2011 42.10 42.25 41.95 42.00 751,130 -0.25(-0.60%)
Jun 03, 2011 42.16 42.48 42.03 42.26 901,153 -0.67(-1.56%)
May 24, 2011 43.11 43.18 42.88 42.93 2,551,467 -0.06(-0.14%)
May 23, 2011 42.90 43.12 42.83 42.99 799,391 -0.46(-1.06%)
May 20, 2011 43.67 43.70 43.28 43.45 498,989 -0.28(-0.64%)
May 19, 2011 43.70 43.84 43.49 43.73 659,477 +0.16(+0.36%)
May 18, 2011 43.29 43.62 43.17 43.57 1,461,609 +0.35(+0.82%)
May 17, 2011 43.23 43.37 42.96 43.22 1,180,943 -0.18(-0.41%)
May 16, 2011 43.40 43.70 43.30 43.40 454,938 -0.13(-0.30%)
May 13, 2011 43.94 43.94 43.33 43.53 580,531 -0.28(-0.63%)
May 12, 2011 43.39 43.85 43.22 43.80 1,788,468 +0.31(+0.71%)
May 11, 2011 43.88 43.94 43.30 43.50 988,717 -0.39(-0.89%)
May 10, 2011 43.74 43.94 43.70 43.89 1,013,200 +0.28(+0.65%)
May 09, 2011 43.40 43.71 43.36 43.60 690,945 +0.26(+0.60%)
May 06, 2011 43.67 43.82 43.19 43.34 852,415 +0.17(+0.39%)
May 05, 2011 43.32 43.54 42.96 43.17 765,633 -0.40(-0.92%)
May 04, 2011 43.84 43.86 43.40 43.57 625,816 -0.28(-0.65%)
May 03, 2011 44.10 44.10 43.70 43.86 630,618 -0.27(-0.61%)
May 02, 2011 44.10 44.15 44.06 44.13 1,636,339 -0.11(-0.24%)
Apr 29, 2011 44.14 44.27 44.05 44.24 663,316 +0.14(+0.31%)
Apr 28, 2011 43.84 44.13 43.80 44.10 602,938 +0.19(+0.43%)
Apr 27, 2011 43.84 43.96 43.55 43.91 784,396 +0.15(+0.34%)
Apr 26, 2011 43.37 43.79 43.37 43.76 557,754 +0.48(+1.11%)
Apr 25, 2011 43.33 43.37 43.12 43.28 746,042 -0.14(-0.33%)
Apr 21, 2011 43.46 43.46 43.28 43.42 633,017 +0.12(+0.28%)
Apr 20, 2011 43.25 43.36 43.15 43.30 950,408 +0.63(+1.48%)
Apr 19, 2011 42.56 42.68 42.46 42.67 595,254 +0.19(+0.45%)
Apr 18, 2011 42.57 42.57 42.20 42.47 934,371 -0.49(-1.15%)
Apr 15, 2011 42.81 43.04 42.69 42.97 771,677 +0.24(+0.56%)
Apr 14, 2011 42.49 42.80 42.29 42.73 673,631 +0.11(+0.25%)
Apr 13, 2011 42.78 42.81 42.43 42.62 445,550 +0.05(+0.13%)
Apr 12, 2011 42.72 42.76 42.43 42.56 708,071 -0.36(-0.84%)
Apr 11, 2011 43.04 43.19 42.85 42.93 614,244 -0.06(-0.14%)
Apr 08, 2011 43.28 43.28 42.80 42.99 559,751 -0.12(-0.27%)
Apr 07, 2011 43.17 43.27 42.89 43.10 526,392 -0.13(-0.30%)
Apr 06, 2011 43.34 43.40 43.11 43.23 448,051 +0.08(+0.20%)
Apr 05, 2011 43.07 43.31 43.00 43.15 609,019 +0.05(+0.11%)
Apr 04, 2011 43.13 43.13 43.00 43.10 1,041,599 +0.08(+0.18%)
Apr 01, 2011 42.99 43.13 42.88 43.03 748,936 +0.28(+0.67%)
Mar 31, 2011 42.77 42.89 42.73 42.74 642,171 +0.00(+0.00%)
Mar 30, 2011 42.65 42.83 42.59 42.74 628,753 +0.31(+0.72%)
Mar 29, 2011 42.15 42.45 42.04 42.43 638,309 +0.24(+0.57%)
Mar 28, 2011 42.41 42.46 42.19 42.19 746,452 -0.12(-0.27%)
Mar 25, 2011 42.30 42.46 42.19 42.31 606,760 +0.14(+0.33%)
Mar 24, 2011 42.12 42.24 41.89 42.17 788,424 +0.32(+0.75%)
Mar 23, 2011 41.63 41.94 41.47 41.86 710,707 +0.18(+0.44%)
Mar 22, 2011 41.87 41.87 41.64 41.67 512,645 -0.17(-0.40%)
Mar 21, 2011 41.87 41.90 41.77 41.84 1,060,732 +0.71(+1.73%)
Mar 18, 2011 41.34 41.48 41.01 41.13 1,996,192 +0.18(+0.43%)
Mar 17, 2011 40.96 41.13 40.75 40.95 1,306,741 +0.39(+0.96%)
Mar 16, 2011 41.01 41.11 40.18 40.56 1,643,484 -0.54(-1.32%)
Mar 15, 2011 40.94 41.34 40.89 41.11 1,846,644 -0.45(-1.09%)
Mar 14, 2011 41.60 41.66 41.26 41.56 632,243 -0.23(-0.55%)
Mar 11, 2011 41.38 41.94 41.37 41.79 930,182 +0.23(+0.55%)
Mar 10, 2011 42.02 42.02 41.50 41.56 981,681 -0.78(-1.85%)
Mar 09, 2011 42.27 42.42 42.10 42.34 911,464 -0.02(-0.04%)
Mar 08, 2011 42.06 42.42 41.86 42.35 589,521 +0.38(+0.91%)
Mar 07, 2011 42.40 42.53 41.83 41.97 884,485 -0.28(-0.67%)
Mar 04, 2011 42.56 42.60 41.98 42.26 1,044,716 -0.28(-0.67%)
Mar 03, 2011 42.17 42.62 42.12 42.54 874,407 +0.69(+1.65%)
Mar 02, 2011 41.69 41.98 41.63 41.85 655,206 +0.07(+0.16%)
Mar 01, 2011 42.45 42.49 41.76 41.78 1,319,933 -0.51(-1.21%)
Feb 28, 2011 42.08 42.37 42.08 42.29 846,387 +0.27(+0.65%)
Feb 25, 2011 41.89 42.07 41.80 42.02 897,833 +0.29(+0.69%)
Feb 24, 2011 41.82 41.91 41.42 41.73 822,436 -0.11(-0.27%)
Feb 23, 2011 42.15 42.21 41.69 41.85 974,032 -0.21(-0.51%)
Feb 22, 2011 42.44 42.58 41.96 42.06 1,260,803 -0.58(-1.37%)
Feb 18, 2011 42.42 42.65 42.36 42.65 894,652 +0.30(+0.71%)
Feb 17, 2011 42.13 42.39 42.03 42.35 688,386 +0.18(+0.42%)
Feb 16, 2011 42.09 42.26 42.02 42.17 884,913 +0.24(+0.57%)
Feb 15, 2011 41.96 42.05 41.78 41.93 879,671 -0.11(-0.26%)
Feb 14, 2011 41.99 42.06 41.90 42.04 648,207 +0.05(+0.13%)
Feb 11, 2011 41.53 42.03 41.49 41.99 655,186 +0.31(+0.74%)
Feb 10, 2011 41.54 41.72 41.44 41.68 754,228 -0.02(-0.04%)
Feb 09, 2011 41.77 41.81 41.54 41.69 1,250,130 -0.13(-0.32%)
Feb 08, 2011 41.75 41.85 41.57 41.83 1,563,582 +0.19(+0.46%)
Feb 07, 2011 41.50 41.71 41.48 41.63 1,049,761 +0.25(+0.59%)
Feb 04, 2011 41.29 41.39 41.14 41.39 770,832 +0.15(+0.35%)
Feb 03, 2011 41.12 41.30 40.95 41.24 885,355 +0.09(+0.22%)
Feb 02, 2011 41.15 41.27 41.10 41.15 960,921 -0.18(-0.43%)
Feb 01, 2011 41.08 41.36 40.99 41.33 2,882,064 +0.43(+1.05%)
Jan 31, 2011 40.78 40.91 40.65 40.90 718,470 +0.26(+0.65%)
Jan 28, 2011 41.31 41.35 40.57 40.63 1,002,533 -0.59(-1.44%)
Jan 27, 2011 41.28 41.30 41.17 41.23 874,195 -0.05(-0.11%)
Jan 26, 2011 41.33 41.35 41.18 41.27 962,267 +0.07(+0.17%)
Jan 25, 2011 41.11 41.21 40.91 41.21 978,133 +0.04(+0.09%)
Jan 24, 2011 40.94 41.19 40.85 41.17 1,006,338 +0.25(+0.62%)
Jan 21, 2011 41.08 41.08 40.87 40.91 739,700 +0.06(+0.14%)
Jan 20, 2011 40.86 40.95 40.68 40.86 627,787 +0.00(+0.01%)
Jan 19, 2011 41.06 41.07 40.77 40.85 1,047,414 -0.18(-0.45%)
Jan 18, 2011 40.90 41.04 40.82 41.04 1,638,556 +0.26(+0.64%)
Jan 14, 2011 40.62 40.81 40.51 40.78 1,207,856 +0.12(+0.30%)
Jan 13, 2011 40.67 40.73 40.56 40.65 627,731 +0.02(+0.06%)
Jan 12, 2011 40.58 40.71 40.51 40.63 1,952,899 +0.29(+0.71%)
Jan 11, 2011 40.35 40.45 40.24 40.34 779,522 +0.17(+0.43%)
Jan 10, 2011 40.15 40.20 39.92 40.17 1,534,508 -0.02(-0.06%)
Jan 07, 2011 40.27 40.35 39.99 40.19 1,219,015 -0.02(-0.06%)
Jan 06, 2011 40.43 40.45 40.15 40.22 1,110,040 -0.15(-0.38%)
Jan 05, 2011 40.27 40.46 40.21 40.37 2,038,341 +0.02(+0.06%)
Jan 04, 2011 40.68 40.73 40.22 40.35 965,452 -0.25(-0.60%)
Jan 03, 2011 40.61 40.70 40.53 40.59 1,123,628 +0.27(+0.67%)
Dec 31, 2010 40.37 40.43 40.26 40.32 604,649 -0.05(-0.13%)
Dec 30, 2010 40.39 40.45 40.32 40.38 820,064 -0.01(-0.02%)
Dec 29, 2010 40.45 40.52 40.39 40.39 812,950 +0.03(+0.08%)
Dec 28, 2010 40.42 40.42 40.21 40.35 752,214 +0.05(+0.11%)
Dec 27, 2010 40.35 40.35 40.21 40.31 717,131 -0.10(-0.25%)
Dec 23, 2010 40.45 40.45 40.32 40.41 1,012,199 -0.02(-0.06%)
Dec 22, 2010 40.45 40.45 40.33 40.43 845,819 +0.12(+0.30%)
Dec 21, 2010 40.42 40.42 40.26 40.31 880,378 +0.05(+0.13%)
Dec 20, 2010 40.38 40.40 40.12 40.26 890,810 +0.04(+0.09%)
Dec 17, 2010 40.21 40.25 40.08 40.22 1,060,565 +0.02(+0.06%)
Dec 16, 2010 39.95 40.20 39.84 40.20 1,016,410 +0.25(+0.63%)
Dec 15, 2010 39.95 40.11 39.89 39.95 707,086 -0.05(-0.11%)
Dec 14, 2010 39.92 40.08 39.89 39.99 686,198 +0.16(+0.40%)
Dec 13, 2010 39.94 40.09 39.82 39.83 2,046,119 +0.05(+0.13%)
Dec 10, 2010 39.71 39.79 39.61 39.78 1,324,740 +0.20(+0.50%)
Dec 09, 2010 39.73 39.74 39.44 39.58 624,700 +0.05(+0.12%)
Dec 08, 2010 39.57 39.63 39.39 39.53 1,574,245 +0.01(+0.02%)
Dec 07, 2010 39.79 39.80 39.51 39.53 919,937 +0.08(+0.21%)
Dec 06, 2010 39.57 39.57 39.37 39.44 588,465 -0.10(-0.25%)
Dec 03, 2010 39.33 39.58 39.33 39.54 744,703 +0.05(+0.14%)
Dec 02, 2010 39.15 39.51 39.12 39.49 1,157,104 +0.40(+1.03%)
Dec 01, 2010 38.84 39.15 38.83 39.09 690,784 +0.81(+2.11%)
Nov 30, 2010 38.02 38.47 38.01 38.28 648,228 -0.08(-0.22%)
Nov 29, 2010 38.28 38.43 37.94 38.36 712,175 -0.07(-0.18%)
Nov 26, 2010 38.52 38.60 38.42 38.43 213,462 -0.33(-0.85%)
Nov 24, 2010 38.43 38.76 38.76 38.76 488,901 +0.56(+1.48%)
Nov 23, 2010 38.32 38.37 38.02 38.19 891,078 -0.50(-1.30%)
Nov 22, 2010 38.61 38.72 38.27 38.70 890,544 -0.02(-0.06%)
Nov 19, 2010 38.52 38.73 38.40 38.72 512,460 +0.16(+0.41%)
Nov 18, 2010 38.42 38.70 38.36 38.56 995,986 +0.49(+1.28%)
Nov 17, 2010 38.03 38.14 37.97 38.07 1,120,789 +0.07(+0.18%)
Nov 16, 2010 38.33 38.43 37.85 38.00 1,457,792 -0.69(-1.77%)
Nov 15, 2010 38.69 38.84 38.54 38.69 461,374 +0.14(+0.38%)
Nov 12, 2010 38.70 38.80 38.39 38.54 527,100 -0.38(-0.98%)
Nov 11, 2010 38.64 38.95 38.64 38.93 390,603 +0.00(+0.00%)
Nov 10, 2010 38.85 38.94 38.55 38.93 408,940 +0.09(+0.24%)
Nov 09, 2010 39.10 39.10 38.70 38.83 598,981 -0.17(-0.43%)
Nov 08, 2010 39.06 39.12 38.84 39.00 815,931 -0.11(-0.29%)
Nov 05, 2010 39.12 39.14 38.96 39.12 1,106,767 +0.06(+0.17%)
Nov 04, 2010 38.86 39.07 38.77 39.05 1,026,443 +0.60(+1.55%)
Nov 03, 2010 38.52 38.52 38.06 38.45 607,367 +0.02(+0.06%)
Nov 02, 2010 38.42 38.52 38.35 38.43 727,994 +0.25(+0.65%)
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.