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 )

262.30 +0.37 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 45.01 45.01 44.57 44.76 277,642 +0.13(+0.29%)
Sep 29, 2005 44.18 44.67 44.05 44.63 268,695 +0.37(+0.83%)
Sep 28, 2005 44.35 44.35 44.06 44.26 207,418 +0.04(+0.09%)
Sep 27, 2005 44.28 44.34 44.03 44.22 1,327,207 +0.00(+0.00%)
Sep 26, 2005 44.38 44.44 44.07 44.22 494,822 -0.15(-0.35%)
Sep 23, 2005 44.37 44.47 44.09 44.37 215,010 +0.09(+0.20%)
Sep 22, 2005 43.99 44.37 43.93 44.28 779,243 +0.15(+0.34%)
Sep 21, 2005 44.41 44.48 44.13 44.13 1,002,929 -0.42(-0.95%)
Sep 20, 2005 45.08 45.14 44.53 44.56 235,345 -0.44(-0.98%)
Sep 19, 2005 45.05 45.13 44.82 45.00 269,779 -0.17(-0.37%)
Sep 16, 2005 45.04 45.20 44.92 45.17 192,506 +0.20(+0.43%)
Sep 15, 2005 44.97 44.97 44.97 44.97 1,355 +0.12(+0.27%)
Sep 14, 2005 45.03 45.07 44.78 44.85 460,930 -0.18(-0.41%)
Sep 13, 2005 45.35 45.35 45.00 45.03 703,054 -0.29(-0.63%)
Sep 12, 2005 45.30 45.40 45.29 45.32 423,784 +0.01(+0.02%)
Sep 09, 2005 45.10 45.36 45.07 45.31 429,749 +0.31(+0.68%)
Sep 08, 2005 45.02 45.13 44.91 45.00 245,919 -0.16(-0.35%)
Sep 07, 2005 45.05 45.18 44.91 45.16 310,178 +0.15(+0.33%)
Sep 06, 2005 44.59 45.02 44.56 45.01 247,275 +0.52(+1.16%)
Sep 02, 2005 44.66 44.67 44.45 44.50 366,032 -0.11(-0.26%)
Sep 01, 2005 44.57 44.82 44.41 44.61 330,242 -0.00(-0.01%)
Aug 31, 2005 44.00 44.62 43.94 44.62 422,971 +0.57(+1.29%)
Aug 30, 2005 44.03 44.07 43.80 44.05 365,219 -0.15(-0.33%)
Aug 29, 2005 43.87 44.22 43.71 44.20 459,574 +0.31(+0.70%)
Aug 26, 2005 44.19 44.19 43.85 43.89 231,007 -0.30(-0.68%)
Aug 25, 2005 44.17 44.23 44.07 44.19 310,992 +0.14(+0.32%)
Aug 24, 2005 44.28 44.56 44.04 44.05 243,479 -0.29(-0.66%)
Aug 23, 2005 44.44 44.44 44.18 44.34 293,097 -0.06(-0.13%)
Aug 22, 2005 44.56 44.69 44.24 44.40 999,676 -0.04(-0.09%)
Aug 19, 2005 44.49 44.52 44.37 44.44 131,229 +0.15(+0.35%)
Aug 18, 2005 44.25 44.46 44.16 44.29 284,963 -0.05(-0.11%)
Aug 17, 2005 44.38 44.58 44.30 44.34 247,004 -0.00(-0.01%)
Aug 16, 2005 44.86 44.86 44.34 44.34 260,561 -0.59(-1.31%)
Aug 15, 2005 44.81 45.21 44.60 44.93 263,814 +0.23(+0.51%)
Aug 12, 2005 44.81 44.87 44.55 44.70 213,925 -0.28(-0.62%)
Aug 11, 2005 44.76 45.00 44.64 44.97 226,940 +0.22(+0.49%)
Aug 10, 2005 44.92 45.13 44.57 44.76 259,747 +0.07(+0.15%)
Aug 09, 2005 44.66 44.80 44.58 44.69 463,912 +0.23(+0.51%)
Aug 08, 2005 44.71 44.83 44.42 44.46 157,258 -0.15(-0.33%)
Aug 05, 2005 44.90 44.90 44.54 44.61 202,538 -0.35(-0.77%)
Aug 04, 2005 45.30 45.30 44.96 44.96 287,674 -0.40(-0.89%)
Aug 03, 2005 45.26 45.40 45.23 45.36 209,045 +0.04(+0.08%)
Aug 02, 2005 45.13 45.36 45.08 45.32 229,109 +0.28(+0.61%)
Aug 01, 2005 45.13 45.18 44.98 45.04 201,724 -0.06(-0.14%)
Jul 29, 2005 45.30 45.32 44.99 45.11 629,305 -0.20(-0.45%)
Jul 28, 2005 45.09 45.32 45.00 45.31 186,270 +0.31(+0.69%)
Jul 27, 2005 44.85 45.00 44.70 45.00 748,604 +0.18(+0.40%)
Jul 26, 2005 44.79 44.89 44.72 44.82 226,398 +0.06(+0.12%)
Jul 25, 2005 45.00 45.01 44.66 44.77 235,887 -0.11(-0.25%)
Jul 22, 2005 44.63 44.89 44.59 44.88 242,666 +0.30(+0.68%)
Jul 21, 2005 44.88 44.92 44.51 44.58 333,496 -0.27(-0.61%)
Jul 20, 2005 44.62 44.97 44.48 44.85 224,771 +0.14(+0.32%)
Jul 19, 2005 44.39 44.72 44.39 44.70 317,770 +0.29(+0.66%)
Jul 18, 2005 44.53 44.53 44.35 44.41 219,890 -0.18(-0.41%)
Jul 15, 2005 44.58 44.65 44.39 44.60 255,138 +0.04(+0.08%)
Jul 14, 2005 44.72 44.85 44.47 44.56 280,354 +0.04(+0.10%)
Jul 13, 2005 44.51 44.54 44.36 44.52 132,585 +0.06(+0.12%)
Jul 12, 2005 44.40 44.58 44.24 44.46 259,747 +0.07(+0.17%)
Jul 11, 2005 44.07 44.39 44.07 44.39 252,698 +0.31(+0.71%)
Jul 08, 2005 43.56 44.11 43.53 44.07 1,040,346 +0.53(+1.23%)
Jul 07, 2005 42.97 43.56 42.97 43.54 389,079 +0.13(+0.29%)
Jul 06, 2005 43.72 43.78 43.41 43.41 177,051 -0.34(-0.77%)
Jul 05, 2005 43.32 43.78 43.27 43.75 305,027 +0.38(+0.87%)
Jul 01, 2005 43.30 43.42 43.25 43.37 137,465 +0.16(+0.37%)
Jun 30, 2005 43.53 43.60 43.17 43.21 329,971 -0.21(-0.49%)
Jun 29, 2005 43.58 43.59 43.40 43.43 318,584 -0.07(-0.17%)
Jun 28, 2005 43.22 43.52 42.99 43.50 194,404 +0.44(+1.02%)
Jun 27, 2005 43.12 43.26 42.97 43.06 512,988 -0.11(-0.25%)
Jun 24, 2005 43.54 43.54 43.12 43.17 558,810 -0.37(-0.85%)
Jun 23, 2005 44.07 44.10 43.54 43.54 251,071 -0.53(-1.21%)
Jun 22, 2005 44.17 44.21 43.92 44.07 197,928 +0.08(+0.19%)
Jun 21, 2005 44.09 44.10 43.93 43.99 279,540 -0.08(-0.19%)
Jun 20, 2005 43.94 44.17 43.89 44.07 377,962 -0.00(-0.01%)
Jun 17, 2005 44.17 44.20 43.97 44.08 189,252 +0.19(+0.43%)
Jun 16, 2005 43.67 43.92 43.67 43.89 212,570 +0.20(+0.46%)
Jun 15, 2005 43.78 43.79 43.42 43.69 241,039 +0.06(+0.14%)
Jun 14, 2005 43.47 43.73 43.44 43.63 183,016 +0.15(+0.34%)
Jun 13, 2005 43.37 43.66 43.27 43.48 271,948 +0.10(+0.23%)
Jun 10, 2005 43.48 43.50 43.17 43.38 386,639 -0.06(-0.13%)
Jun 09, 2005 43.12 43.45 43.06 43.44 252,698 +0.22(+0.52%)
Jun 08, 2005 43.43 43.45 43.13 43.21 316,143 -0.10(-0.23%)
Jun 07, 2005 43.39 43.70 43.30 43.31 413,752 +0.03(+0.07%)
Jun 06, 2005 43.24 43.31 43.08 43.28 244,021 +0.07(+0.16%)
Jun 03, 2005 43.46 43.52 43.15 43.21 232,634 -0.25(-0.58%)
Jun 02, 2005 43.24 43.50 43.24 43.46 178,949 +0.07(+0.15%)
Jun 01, 2005 43.04 43.51 43.03 43.40 377,962 +0.36(+0.83%)
May 31, 2005 43.16 43.19 42.98 43.04 187,896 -0.12(-0.27%)
May 27, 2005 43.06 43.20 43.04 43.16 199,826 +0.07(+0.15%)
May 26, 2005 42.99 43.16 42.95 43.09 402,093 +0.24(+0.57%)
May 25, 2005 42.95 42.95 42.68 42.85 290,386 -0.16(-0.37%)
May 24, 2005 42.95 43.05 42.84 43.00 312,619 +0.00(+0.00%)
May 23, 2005 42.84 43.11 42.81 43.00 320,753 +0.22(+0.52%)
May 20, 2005 42.75 42.86 42.63 42.78 168,375 -0.06(-0.14%)
May 19, 2005 42.69 42.87 42.63 42.84 363,592 +0.19(+0.45%)
May 18, 2005 42.41 42.71 42.36 42.65 294,453 +0.51(+1.21%)
May 17, 2005 41.79 42.20 41.68 42.14 239,141 +0.29(+0.69%)
May 16, 2005 41.49 41.88 41.47 41.85 343,528 +0.41(+1.00%)
May 13, 2005 41.68 41.79 41.16 41.44 571,824 -0.18(-0.43%)
May 12, 2005 42.14 42.17 41.58 41.62 419,717 -0.48(-1.14%)
May 11, 2005 42.01 42.12 41.62 42.10 558,267 +0.21(+0.50%)
May 10, 2005 42.05 42.16 41.79 41.89 314,788 -0.38(-0.91%)
May 09, 2005 42.08 42.34 41.94 42.27 369,557 +0.23(+0.55%)
May 06, 2005 42.30 42.30 42.01 42.04 229,109 -0.01(-0.03%)
May 05, 2005 42.16 42.28 41.85 42.05 359,254 -0.08(-0.18%)
May 04, 2005 41.75 42.17 41.64 42.13 477,469 +0.36(+0.86%)
May 03, 2005 41.55 41.84 41.46 41.77 377,149 +0.13(+0.31%)
May 02, 2005 41.51 41.64 41.36 41.64 257,578 +0.21(+0.51%)
Apr 29, 2005 41.20 41.43 40.80 41.43 225,584 +0.49(+1.20%)
Apr 28, 2005 41.40 41.42 40.94 40.94 215,823 -0.55(-1.32%)
Apr 27, 2005 41.22 41.61 41.03 41.49 342,715 +0.15(+0.37%)
Apr 26, 2005 41.58 41.84 41.34 41.34 430,020 -0.45(-1.08%)
Apr 25, 2005 41.60 41.82 41.53 41.79 262,730 +0.41(+0.98%)
Apr 22, 2005 41.57 41.65 41.01 41.38 259,476 -0.27(-0.66%)
Apr 21, 2005 41.31 41.69 41.10 41.65 216,637 +0.77(+1.89%)
Apr 20, 2005 41.49 41.53 40.85 40.88 270,593 -0.59(-1.42%)
Apr 19, 2005 41.36 41.49 41.29 41.47 458,489 +0.35(+0.84%)
Apr 18, 2005 40.98 41.23 40.84 41.12 1,152,596 +0.15(+0.36%)
Apr 15, 2005 41.58 41.65 40.97 40.98 606,801 -0.66(-1.59%)
Apr 14, 2005 42.14 42.15 41.64 41.64 294,724 -0.50(-1.18%)
Apr 13, 2005 42.56 42.59 42.01 42.14 207,418 -0.46(-1.08%)
Apr 12, 2005 42.34 42.72 42.01 42.60 223,686 +0.22(+0.51%)
Apr 11, 2005 42.47 42.49 42.29 42.38 180,847 -0.03(-0.08%)
Apr 08, 2005 42.78 42.79 42.41 42.41 135,025 -0.37(-0.86%)
Apr 07, 2005 42.58 42.80 42.51 42.78 363,321 +0.23(+0.55%)
Apr 06, 2005 42.54 42.74 42.47 42.55 221,246 +0.10(+0.23%)
Apr 05, 2005 42.32 42.52 42.32 42.45 296,622 +0.13(+0.31%)
Apr 04, 2005 42.16 42.37 41.96 42.32 338,648 +0.14(+0.33%)
Apr 01, 2005 42.64 42.76 42.02 42.18 461,201 -0.18(-0.43%)
Mar 31, 2005 42.43 42.51 42.34 42.36 308,009 -0.03(-0.06%)
Mar 30, 2005 42.03 42.41 41.99 42.39 365,490 +0.57(+1.36%)
Mar 29, 2005 42.12 42.37 41.75 41.82 324,820 -0.35(-0.84%)
Mar 28, 2005 42.19 42.37 42.16 42.17 189,523 +0.04(+0.09%)
Mar 24, 2005 42.16 42.41 42.11 42.14 293,910 -0.15(-0.36%)
Mar 23, 2005 42.32 42.41 42.15 42.29 414,294 -0.03(-0.08%)
Mar 22, 2005 42.78 42.97 42.32 42.32 349,493 -0.37(-0.86%)
Mar 21, 2005 42.84 42.87 42.51 42.69 380,402 -0.13(-0.31%)
Mar 18, 2005 42.99 42.99 42.65 42.82 725,558 -0.09(-0.21%)
Mar 17, 2005 42.86 43.06 42.78 42.91 249,173 +0.05(+0.12%)
Mar 16, 2005 43.10 43.12 42.75 42.86 430,563 -0.37(-0.86%)
Mar 15, 2005 43.61 43.68 43.21 43.23 308,280 -0.23(-0.53%)
Mar 14, 2005 43.26 43.46 43.22 43.46 249,444 +0.21(+0.49%)
Mar 11, 2005 43.47 43.62 43.14 43.25 260,018 -0.14(-0.32%)
Mar 10, 2005 43.52 43.55 43.18 43.39 155,631 -0.08(-0.18%)
Mar 09, 2005 43.76 43.85 43.44 43.47 271,677 -0.40(-0.91%)
Mar 08, 2005 44.09 44.13 43.83 43.86 161,054 -0.28(-0.63%)
Mar 07, 2005 44.00 44.26 44.00 44.14 274,660 +0.11(+0.25%)
Mar 04, 2005 43.81 44.10 43.76 44.03 289,572 +0.44(+1.01%)
Mar 03, 2005 43.63 43.76 43.36 43.59 174,068 +0.05(+0.11%)
Mar 02, 2005 43.35 43.80 43.35 43.55 270,050 -0.04(-0.08%)
Mar 01, 2005 43.41 43.64 43.41 43.58 122,824 +0.25(+0.57%)
Feb 28, 2005 43.56 43.57 43.13 43.34 281,167 -0.22(-0.50%)
Feb 25, 2005 43.15 43.59 43.13 43.55 684,888 +0.43(+1.00%)
Feb 24, 2005 42.79 43.15 42.59 43.12 175,966 +0.32(+0.76%)
Feb 23, 2005 42.75 42.89 42.59 42.80 212,299 +0.23(+0.53%)
Feb 22, 2005 43.04 43.27 42.57 42.57 489,670 -0.65(-1.51%)
Feb 18, 2005 43.21 43.30 43.10 43.23 476,113 -0.02(-0.04%)
Feb 17, 2005 43.58 43.61 43.22 43.24 223,144 -0.28(-0.65%)
Feb 16, 2005 43.45 43.61 43.35 43.53 334,038 +0.01(+0.02%)
Feb 15, 2005 43.41 43.61 43.33 43.52 203,080 +0.15(+0.36%)
Feb 14, 2005 43.35 43.40 43.25 43.37 363,321 +0.01(+0.03%)
Feb 11, 2005 43.00 43.44 42.86 43.35 393,146 +0.35(+0.81%)
Feb 10, 2005 43.00 43.09 42.80 43.00 181,931 +0.15(+0.34%)
Feb 09, 2005 43.30 43.30 42.82 42.86 270,593 -0.41(-0.94%)
Feb 08, 2005 43.19 43.35 43.16 43.26 246,190 +0.07(+0.17%)
Feb 07, 2005 43.26 43.34 43.12 43.19 362,508 -0.02(-0.04%)
Feb 04, 2005 42.76 43.24 42.76 43.21 169,730 +0.42(+0.99%)
Feb 03, 2005 42.78 42.82 42.65 42.78 240,225 -0.10(-0.24%)
Feb 02, 2005 42.78 42.97 42.72 42.89 226,398 +0.20(+0.46%)
Feb 01, 2005 42.45 42.76 42.43 42.69 239,412 +0.24(+0.56%)
Jan 31, 2005 42.32 42.46 42.29 42.45 395,044 +0.43(+1.02%)
Jan 28, 2005 42.18 42.20 41.84 42.02 232,363 -0.15(-0.37%)
Jan 27, 2005 42.04 42.27 41.99 42.18 201,724 +0.06(+0.14%)
Jan 26, 2005 42.01 42.17 41.93 42.12 179,762 +0.26(+0.62%)
Jan 25, 2005 41.88 42.10 41.75 41.86 307,738 +0.11(+0.26%)
Jan 24, 2005 41.97 42.11 41.71 41.75 324,820 -0.23(-0.54%)
Jan 21, 2005 42.23 42.35 41.93 41.98 529,256 -0.22(-0.52%)
Jan 20, 2005 42.32 42.38 42.09 42.20 308,823 -0.26(-0.61%)
Jan 19, 2005 42.82 42.88 42.45 42.45 270,864 -0.38(-0.90%)
Jan 18, 2005 42.39 42.89 42.27 42.84 360,610 +0.46(+1.09%)
Jan 14, 2005 42.30 42.49 42.20 42.38 329,971 +0.19(+0.45%)
Jan 13, 2005 42.43 42.51 42.11 42.19 204,978 -0.33(-0.78%)
Jan 12, 2005 42.38 42.52 42.05 42.52 588,634 +0.19(+0.44%)
Jan 11, 2005 42.52 42.52 42.24 42.33 287,674 -0.26(-0.61%)
Jan 10, 2005 42.45 42.82 42.44 42.59 791,986 +0.17(+0.40%)
Jan 07, 2005 42.64 42.65 42.31 42.42 367,659 -0.14(-0.32%)
Jan 06, 2005 42.45 42.71 42.36 42.56 273,575 +0.20(+0.48%)
Jan 05, 2005 42.69 42.76 42.36 42.36 516,241 -0.29(-0.69%)
Jan 04, 2005 43.34 43.34 42.52 42.65 331,056 -0.58(-1.33%)
Jan 03, 2005 43.82 43.83 43.12 43.23 711,730 -0.47(-1.07%)
Dec 31, 2004 43.74 43.82 43.48 43.69 387,994 +0.04(+0.10%)
Dec 30, 2004 43.67 43.76 43.63 43.65 222,059 -0.04(-0.08%)
Dec 29, 2004 43.54 43.69 43.54 43.69 306,654 +0.06(+0.14%)
Dec 28, 2004 43.32 43.62 43.32 43.62 399,924 +0.36(+0.84%)
Dec 27, 2004 43.50 43.59 43.26 43.26 573,722 -0.50(-1.14%)
Dec 23, 2004 43.78 43.89 43.71 43.76 1,502,361 +0.05(+0.11%)
Dec 22, 2004 43.56 43.81 43.56 43.71 228,296 +0.16(+0.37%)
Dec 21, 2004 43.35 43.55 43.21 43.55 330,242 +0.40(+0.93%)
Dec 20, 2004 43.39 43.46 43.07 43.15 2,698,610 -0.08(-0.18%)
Dec 17, 2004 43.24 43.34 43.11 43.23 1,267,829 -0.22(-0.51%)
Dec 16, 2004 43.44 43.58 43.27 43.45 931,892 -0.07(-0.17%)
Dec 15, 2004 43.38 43.57 43.30 43.52 429,207 +0.14(+0.32%)
Dec 14, 2004 43.21 43.48 43.20 43.38 850,551 +0.19(+0.44%)
Dec 13, 2004 43.08 43.19 42.86 43.19 212,027 +0.41(+0.95%)
Dec 10, 2004 42.78 42.94 42.64 42.78 279,540 -0.05(-0.12%)
Dec 09, 2004 42.51 42.87 42.26 42.83 291,741 +0.20(+0.47%)
Dec 08, 2004 42.50 42.68 42.38 42.64 268,966 +0.17(+0.40%)
Dec 07, 2004 42.97 42.97 42.43 42.47 187,354 -0.42(-0.98%)
Dec 06, 2004 42.95 43.02 42.76 42.89 381,487 -0.03(-0.06%)
Dec 03, 2004 42.97 43.18 42.86 42.91 288,488 +0.01(+0.02%)
Dec 02, 2004 42.91 43.10 42.84 42.90 369,557 -0.02(-0.05%)
Dec 01, 2004 42.51 42.96 42.51 42.93 768,126 +0.55(+1.30%)
Nov 30, 2004 42.49 42.50 42.30 42.38 197,928 -0.09(-0.22%)
Nov 29, 2004 42.75 42.77 42.24 42.47 322,108 -0.09(-0.22%)
Nov 26, 2004 42.56 42.73 42.55 42.56 491,026 +0.00(+0.00%)
Nov 24, 2004 42.47 42.56 42.36 42.56 256,222 +0.24(+0.58%)
Nov 23, 2004 42.30 42.41 42.10 42.32 715,526 +0.01(+0.03%)
Nov 22, 2004 42.03 42.32 41.92 42.30 2,199,450 +0.28(+0.66%)
Nov 19, 2004 42.47 42.52 41.96 42.03 1,084,270 -0.52(-1.21%)
Nov 18, 2004 42.41 42.54 42.34 42.54 169,459 +0.07(+0.16%)
Nov 17, 2004 42.52 42.72 42.32 42.48 465,539 +0.25(+0.59%)
Nov 16, 2004 42.47 42.47 42.20 42.23 1,252,645 -0.25(-0.59%)
Nov 15, 2004 42.47 42.52 42.36 42.48 1,104,334 +0.03(+0.07%)
Nov 12, 2004 42.16 42.46 42.01 42.45 296,893 +0.36(+0.86%)
Nov 11, 2004 41.79 42.12 41.77 42.09 244,564 +0.39(+0.94%)
Nov 10, 2004 41.68 41.93 41.64 41.70 194,132 +0.02(+0.05%)
Nov 09, 2004 41.66 41.84 41.60 41.68 249,444 +0.04(+0.11%)
Nov 08, 2004 41.71 41.76 41.60 41.63 402,636 -0.10(-0.25%)
Nov 05, 2004 41.77 41.93 41.58 41.74 617,917 +0.15(+0.35%)
Nov 04, 2004 41.01 41.59 40.93 41.59 1,189,199 +0.64(+1.57%)
Nov 03, 2004 41.15 41.17 40.81 40.95 1,169,135 +0.52(+1.30%)
Nov 02, 2004 40.56 40.85 40.39 40.42 990,457 -0.10(-0.24%)
Nov 01, 2004 40.51 40.57 40.37 40.52 386,639 +0.06(+0.15%)
Oct 29, 2004 40.39 40.50 40.26 40.46 172,713 +0.12(+0.29%)
Oct 28, 2004 40.31 40.48 40.15 40.34 296,079 -0.02(-0.05%)
Oct 27, 2004 39.83 40.37 39.74 40.36 999,947 +0.49(+1.23%)
Oct 26, 2004 39.28 39.87 39.28 39.87 1,861,615 +0.62(+1.58%)
Oct 25, 2004 39.46 39.46 39.09 39.25 1,754,517 -0.03(-0.08%)
Oct 22, 2004 39.72 39.72 39.26 39.28 1,393,093 -0.36(-0.90%)
Oct 21, 2004 39.54 39.70 39.39 39.64 305,298 +0.18(+0.46%)
Oct 20, 2004 39.37 39.52 39.14 39.46 240,225 +0.01(+0.03%)
Oct 19, 2004 39.91 39.96 39.44 39.45 526,816 -0.35(-0.88%)
Oct 18, 2004 39.57 39.85 39.42 39.80 164,036 +0.17(+0.44%)
Oct 15, 2004 39.56 39.77 39.37 39.62 329,700 +0.21(+0.54%)
Oct 14, 2004 39.80 39.80 39.38 39.41 322,651 -0.35(-0.89%)
Oct 13, 2004 40.11 40.17 39.61 39.76 215,552 -0.30(-0.74%)
Oct 12, 2004 39.87 40.15 39.82 40.06 210,943 -0.09(-0.22%)
Oct 11, 2004 40.18 40.18 40.05 40.15 854,347 +0.10(+0.24%)
Oct 08, 2004 40.35 40.45 39.97 40.05 351,391 -0.34(-0.83%)
Oct 07, 2004 40.72 40.75 40.33 40.39 320,482 -0.37(-0.90%)
Oct 06, 2004 40.46 40.75 40.46 40.75 103,031 +0.25(+0.61%)
Oct 05, 2004 40.57 40.62 40.42 40.51 108,996 -0.01(-0.03%)
Oct 04, 2004 40.57 40.74 40.52 40.52 269,508 +0.13(+0.33%)
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.