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 )

253.53 +2.97 (+1.19%)
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 (%)
Sep 30, 2008 42.78 43.69 41.68 43.05 4,364,851 +1.11(+2.66%)
Sep 29, 2008 44.17 44.30 41.23 41.93 5,652,500 -2.96(-6.59%)
Sep 26, 2008 43.96 44.96 43.90 44.89 0 -0.04(-0.08%)
Sep 25, 2008 44.81 45.15 44.21 44.93 3,482,959 +0.79(+1.79%)
Sep 24, 2008 44.41 44.65 43.80 44.14 2,519,003 -0.26(-0.58%)
Sep 23, 2008 45.03 45.54 44.27 44.40 6,597,250 -0.77(-1.70%)
Sep 22, 2008 46.57 46.62 44.92 45.17 4,500,671 -1.62(-3.45%)
Sep 19, 2008 49.13 61.23 45.98 46.78 0 +1.89(+4.21%)
Sep 18, 2008 43.71 45.19 42.24 44.89 5,916,307 +1.71(+3.96%)
Sep 17, 2008 44.36 44.59 43.03 43.18 4,034,803 -2.02(-4.47%)
Sep 16, 2008 43.69 45.20 43.39 45.20 4,530,687 +0.58(+1.29%)
Sep 15, 2008 45.14 45.95 44.49 44.63 2,949,402 -2.15(-4.59%)
Sep 12, 2008 45.93 46.77 45.76 46.77 1,572,875 +0.46(+0.99%)
Sep 11, 2008 45.22 46.34 44.96 46.32 2,329,332 +0.59(+1.29%)
Sep 10, 2008 45.87 46.17 45.28 45.73 1,935,052 +0.10(+0.23%)
Sep 09, 2008 46.95 47.05 45.38 45.62 2,581,568 -1.41(-3.00%)
Sep 08, 2008 47.50 47.52 46.29 47.03 2,075,574 +0.83(+1.80%)
Sep 05, 2008 45.72 46.28 45.21 46.20 0 +0.25(+0.55%)
Sep 04, 2008 47.05 47.09 45.95 45.95 2,107,028 -1.43(-3.02%)
Sep 03, 2008 47.45 47.62 47.02 47.38 1,641,148 -0.09(-0.19%)
Sep 02, 2008 48.21 48.46 47.25 47.47 1,926,719 -0.20(-0.42%)
Aug 29, 2008 48.07 48.21 47.67 47.67 0 -0.60(-1.24%)
Aug 28, 2008 47.88 48.30 47.83 48.26 2,437,808 +0.71(+1.49%)
Aug 27, 2008 47.26 47.74 47.16 47.56 1,747,665 +0.35(+0.75%)
Aug 26, 2008 47.06 47.34 46.86 47.20 1,768,434 +0.15(+0.31%)
Aug 25, 2008 47.78 47.78 46.94 47.05 2,063,701 -1.01(-2.10%)
Aug 22, 2008 47.66 48.06 47.61 48.06 2,016,461 +0.66(+1.40%)
Aug 21, 2008 47.01 47.58 46.97 47.40 1,860,383 +0.04(+0.08%)
Aug 20, 2008 47.21 47.44 46.88 47.36 2,381,916 +0.26(+0.55%)
Aug 19, 2008 47.33 47.38 46.93 47.11 2,711,598 -0.61(-1.28%)
Aug 18, 2008 48.25 48.44 47.39 47.72 2,502,682 -0.60(-1.24%)
Aug 15, 2008 48.29 48.46 48.01 48.32 0 +0.10(+0.21%)
Aug 14, 2008 47.44 48.32 47.44 48.21 2,186,423 +0.43(+0.90%)
Aug 13, 2008 47.73 48.08 47.36 47.78 1,998,785 -0.11(-0.23%)
Aug 12, 2008 48.26 48.29 47.71 47.89 1,643,213 -0.53(-1.10%)
Aug 11, 2008 47.92 48.69 47.84 48.43 1,816,681 +0.48(+1.00%)
Aug 08, 2008 46.93 48.06 46.78 47.95 1,415,523 +1.00(+2.12%)
Aug 07, 2008 47.46 47.50 46.83 46.95 1,467,453 -0.78(-1.64%)
Aug 06, 2008 47.41 47.82 47.20 47.73 2,398,310 +0.23(+0.48%)
Aug 05, 2008 46.65 47.50 46.60 47.50 1,299,890 +1.25(+2.71%)
Aug 04, 2008 46.75 46.77 46.18 46.25 1,579,472 -0.52(-1.12%)
Aug 01, 2008 47.11 47.16 46.48 46.77 3,034,620 -0.21(-0.44%)
Jul 31, 2008 47.16 47.60 46.94 46.98 2,586,309 -0.54(-1.13%)
Jul 30, 2008 47.07 47.55 46.84 47.52 3,095,127 +0.74(+1.58%)
Jul 29, 2008 46.78 46.80 45.92 46.78 3,529,093 +0.97(+2.13%)
Jul 28, 2008 46.76 46.76 45.73 45.81 2,736,518 -0.69(-1.49%)
Jul 25, 2008 46.57 46.74 46.33 46.50 2,660,913 +0.10(+0.21%)
Jul 24, 2008 47.58 47.58 46.29 46.40 3,103,860 -1.12(-2.35%)
Jul 23, 2008 47.38 47.84 47.25 47.52 3,932,884 +0.20(+0.42%)
Jul 22, 2008 46.37 47.32 46.21 47.32 3,704,177 +0.66(+1.42%)
Jul 21, 2008 46.83 46.85 46.47 46.66 2,611,320 +0.11(+0.24%)
Jul 18, 2008 46.71 46.71 46.30 46.55 4,320,443 +0.07(+0.16%)
Jul 17, 2008 46.32 46.85 45.92 46.47 3,663,229 +0.57(+1.24%)
Jul 16, 2008 44.95 46.06 44.77 45.90 2,783,145 +1.17(+2.61%)
Jul 15, 2008 44.96 45.67 44.32 44.74 3,997,943 -0.62(-1.37%)
Jul 14, 2008 46.43 46.43 45.20 45.36 2,339,943 -0.45(-0.98%)
Jul 11, 2008 45.70 46.38 45.19 45.81 2,059,465 -0.41(-0.88%)
Jul 10, 2008 45.97 46.41 45.62 46.21 1,974,618 +0.29(+0.63%)
Jul 09, 2008 46.98 47.08 45.88 45.93 2,461,653 -1.01(-2.15%)
Jul 08, 2008 46.00 46.94 45.66 46.94 2,559,539 +0.86(+1.86%)
Jul 07, 2008 46.67 46.88 45.65 46.08 1,973,094 -0.40(-0.86%)
Jul 04, 2008 46.82 46.85 46.09 46.48 1,613,980 +0.00(+0.00%)
Jul 03, 2008 46.82 46.85 46.09 46.48 1,613,980 -0.04(-0.10%)
Jul 02, 2008 47.62 47.75 46.49 46.52 1,517,855 -0.97(-2.05%)
Jul 01, 2008 46.83 47.50 46.58 47.50 2,211,785 +0.22(+0.47%)
Jun 30, 2008 47.39 47.73 47.17 47.28 1,369,999 -0.10(-0.20%)
Jun 27, 2008 47.47 47.73 47.08 47.37 2,138,347 -0.07(-0.14%)
Jun 26, 2008 48.46 48.47 47.44 47.44 2,196,961 -1.42(-2.90%)
Jun 25, 2008 48.73 49.36 48.73 48.85 1,587,718 +0.31(+0.64%)
Jun 24, 2008 48.66 49.01 48.24 48.54 1,306,394 -0.49(-0.99%)
Jun 23, 2008 49.38 49.38 48.94 49.03 1,585,940 -0.04(-0.09%)
Jun 20, 2008 49.57 49.59 48.91 49.08 1,256,090 -0.86(-1.73%)
Jun 19, 2008 49.74 50.12 49.53 49.94 783,418 +0.15(+0.30%)
Jun 18, 2008 49.92 50.08 49.59 49.79 807,199 -0.37(-0.74%)
Jun 17, 2008 50.79 50.79 50.16 50.16 3,308,394 -0.36(-0.72%)
Jun 16, 2008 50.16 50.69 50.10 50.52 1,367,338 +0.08(+0.17%)
Jun 13, 2008 49.96 50.44 49.79 50.44 1,633,696 +0.74(+1.48%)
Jun 12, 2008 49.82 50.20 49.38 49.70 1,516,601 +0.15(+0.30%)
Jun 11, 2008 50.29 50.36 49.55 49.55 1,184,745 -0.76(-1.51%)
Jun 10, 2008 50.45 50.69 50.16 50.31 1,072,053 -0.25(-0.50%)
Jun 09, 2008 50.72 50.90 50.14 50.57 2,648,643 +0.04(+0.08%)
Jun 06, 2008 51.63 51.71 50.52 50.52 1,900,022 -1.57(-3.02%)
Jun 05, 2008 51.24 52.10 51.17 52.10 1,302,938 +1.04(+2.03%)
Jun 04, 2008 50.90 51.48 50.87 51.06 1,324,705 +0.03(+0.07%)
Jun 03, 2008 51.46 51.58 50.72 51.03 2,571,849 -0.26(-0.50%)
Jun 02, 2008 51.62 51.63 50.94 51.28 1,792,432 -0.41(-0.80%)
May 30, 2008 51.78 51.90 51.63 51.70 1,612,914 +0.10(+0.19%)
May 29, 2008 51.29 51.93 51.28 51.60 921,887 +0.22(+0.44%)
May 28, 2008 51.24 51.37 50.89 51.37 938,548 +0.31(+0.60%)
May 27, 2008 50.74 51.14 50.62 51.07 1,703,619 +0.44(+0.87%)
May 26, 2008 51.09 51.19 50.59 50.62 0 +0.00(+0.00%)
May 23, 2008 51.09 51.19 50.59 50.62 1,624,976 -0.70(-1.37%)
May 22, 2008 51.28 51.51 51.19 51.32 3,248,720 +0.13(+0.26%)
May 21, 2008 52.15 52.23 51.10 51.19 2,948,757 -0.87(-1.68%)
May 20, 2008 52.27 52.27 51.81 52.07 1,491,686 -0.37(-0.71%)
May 19, 2008 52.49 52.96 52.25 52.44 1,245,856 +0.02(+0.04%)
May 16, 2008 52.50 52.51 52.00 52.42 1,050,291 +0.09(+0.18%)
May 15, 2008 51.82 52.37 51.74 52.32 2,760,719 +0.55(+1.06%)
May 14, 2008 51.86 52.24 51.75 51.77 1,695,369 +0.16(+0.31%)
May 13, 2008 51.70 51.71 51.29 51.61 2,031,162 +0.06(+0.12%)
May 12, 2008 51.11 51.55 50.87 51.55 1,166,538 +0.53(+1.03%)
May 09, 2008 50.78 51.12 50.71 51.03 681,599 -0.03(-0.06%)
May 08, 2008 51.23 51.41 50.92 51.06 1,027,470 -0.10(-0.20%)
May 07, 2008 51.89 52.00 50.98 51.16 1,705,308 -0.73(-1.41%)
May 06, 2008 51.27 52.01 51.14 51.89 1,326,126 +0.44(+0.85%)
May 05, 2008 51.62 51.76 51.37 51.45 1,150,961 -0.27(-0.51%)
May 02, 2008 52.06 52.08 51.42 51.72 1,369,458 +0.15(+0.29%)
May 01, 2008 50.68 51.57 50.60 51.57 1,188,044 +0.89(+1.76%)
Apr 30, 2008 51.04 51.41 50.65 50.68 1,319,716 -0.21(-0.41%)
Apr 29, 2008 51.03 51.13 50.71 50.88 1,181,372 -0.21(-0.41%)
Apr 28, 2008 51.21 51.33 50.97 51.09 893,103 -0.02(-0.04%)
Apr 25, 2008 50.97 51.18 50.45 51.11 1,215,557 +0.39(+0.77%)
Apr 24, 2008 50.53 51.06 50.08 50.72 1,515,655 +0.34(+0.67%)
Apr 23, 2008 50.48 50.71 50.15 50.38 925,444 +0.10(+0.19%)
Apr 22, 2008 50.58 50.58 50.03 50.29 867,641 -0.48(-0.95%)
Apr 21, 2008 50.59 50.85 50.46 50.77 821,727 -0.05(-0.09%)
Apr 18, 2008 50.83 51.04 50.59 50.82 1,551,762 +0.69(+1.38%)
Apr 17, 2008 49.88 50.16 49.66 50.13 1,141,661 +0.06(+0.13%)
Apr 16, 2008 49.27 50.07 49.27 50.07 902,230 +1.21(+2.48%)
Apr 15, 2008 48.91 48.91 48.44 48.86 807,452 +0.23(+0.48%)
Apr 14, 2008 48.76 48.90 48.54 48.63 1,052,333 -0.17(-0.34%)
Apr 11, 2008 49.29 49.40 48.68 48.79 945,229 -0.94(-1.89%)
Apr 10, 2008 49.52 50.00 49.36 49.73 590,909 +0.17(+0.35%)
Apr 09, 2008 50.04 50.06 49.31 49.56 845,299 -0.45(-0.90%)
Apr 08, 2008 49.83 50.08 49.76 50.01 812,175 -0.04(-0.09%)
Apr 07, 2008 50.48 50.66 50.02 50.05 956,188 -0.02(-0.04%)
Apr 04, 2008 50.12 50.48 49.79 50.07 888,724 +0.02(+0.04%)
Apr 03, 2008 49.71 50.23 49.61 50.06 849,852 +0.06(+0.12%)
Apr 02, 2008 50.05 50.31 49.73 50.00 858,089 +0.03(+0.07%)
Apr 01, 2008 48.92 49.98 48.84 49.96 1,389,463 +1.73(+3.59%)
Mar 31, 2008 48.02 48.50 47.91 48.23 977,920 +0.16(+0.33%)
Mar 28, 2008 48.60 48.73 47.92 48.07 1,343,719 -0.43(-0.89%)
Mar 27, 2008 49.00 49.12 48.38 48.50 1,678,157 -0.18(-0.37%)
Mar 26, 2008 49.14 49.16 48.68 48.68 1,475,733 -0.58(-1.18%)
Mar 25, 2008 49.17 49.49 48.86 49.26 1,847,844 -0.16(-0.32%)
Mar 24, 2008 48.77 49.74 48.75 49.42 1,855,227 +1.05(+2.17%)
Mar 21, 2008 47.94 48.59 47.33 48.37 1,920,698 +0.00(+0.00%)
Mar 20, 2008 47.94 48.59 47.33 48.37 1,920,698 +0.99(+2.09%)
Mar 19, 2008 48.94 49.04 47.38 47.38 1,176,920 -1.30(-2.67%)
Mar 18, 2008 47.59 48.68 47.39 48.68 2,041,763 +1.94(+4.16%)
Mar 17, 2008 46.18 47.12 46.04 46.74 2,961,351 -0.55(-1.15%)
Mar 14, 2008 48.55 48.55 46.75 47.29 2,282,005 -0.89(-1.84%)
Mar 13, 2008 47.11 48.42 46.92 48.17 1,463,938 +0.31(+0.65%)
Mar 12, 2008 48.46 48.75 47.86 47.86 901,422 -0.46(-0.95%)
Mar 11, 2008 47.82 48.32 47.03 48.32 1,619,887 +1.65(+3.54%)
Mar 10, 2008 47.48 47.48 46.57 46.67 1,354,096 -0.72(-1.53%)
Mar 07, 2008 47.44 48.12 46.99 47.39 2,488,578 -0.52(-1.08%)
Mar 06, 2008 48.68 48.75 47.73 47.91 1,371,950 -1.01(-2.07%)
Mar 05, 2008 48.86 49.27 48.43 48.92 1,842,476 +0.27(+0.56%)
Mar 04, 2008 48.46 48.79 47.94 48.65 1,658,893 -0.15(-0.32%)
Mar 03, 2008 48.77 48.96 48.39 48.81 1,020,182 -0.17(-0.35%)
Feb 29, 2008 49.67 49.67 48.62 48.98 1,483,655 -1.11(-2.21%)
Feb 28, 2008 50.28 50.47 49.98 50.09 960,979 -0.51(-1.01%)
Feb 27, 2008 50.41 50.96 50.32 50.59 1,401,699 -0.08(-0.16%)
Feb 26, 2008 50.03 50.90 50.01 50.68 2,179,516 +0.32(+0.64%)
Feb 25, 2008 49.58 50.38 49.32 50.35 1,573,499 +0.83(+1.68%)
Feb 22, 2008 49.44 49.66 48.65 49.52 2,131,869 +0.23(+0.46%)
Feb 21, 2008 50.14 50.19 49.10 49.29 1,554,007 -0.56(-1.12%)
Feb 20, 2008 49.08 49.98 48.97 49.85 2,379,706 +0.23(+0.47%)
Feb 19, 2008 50.31 50.31 49.30 49.62 1,537,703 +0.16(+0.32%)
Feb 18, 2008 49.55 49.55 49.02 49.46 0 +0.00(+0.00%)
Feb 15, 2008 49.55 49.55 49.02 49.46 1,067,617 +0.01(+0.02%)
Feb 14, 2008 50.26 50.26 49.37 49.45 1,663,922 -0.65(-1.30%)
Feb 13, 2008 50.10 50.20 49.53 50.10 1,293,776 +0.56(+1.14%)
Feb 12, 2008 49.71 49.92 49.09 49.53 1,202,800 +0.45(+0.92%)
Feb 11, 2008 48.73 49.20 48.40 49.08 2,175,877 +0.28(+0.58%)
Feb 08, 2008 48.88 49.16 48.44 48.79 1,590,851 -0.29(-0.59%)
Feb 07, 2008 48.35 49.33 48.22 49.08 1,256,471 +0.45(+0.92%)
Feb 06, 2008 49.34 49.53 48.49 48.64 1,774,283 -0.37(-0.76%)
Feb 05, 2008 49.78 49.94 48.98 49.01 2,273,527 -1.43(-2.84%)
Feb 04, 2008 51.10 51.10 50.42 50.44 1,939,491 -0.60(-1.19%)
Feb 01, 2008 50.44 51.06 50.30 51.04 1,562,225 +0.81(+1.62%)
Jan 31, 2008 48.67 50.62 48.60 50.23 2,184,098 +1.00(+2.03%)
Jan 30, 2008 49.54 50.57 49.19 49.23 2,355,478 -0.45(-0.91%)
Jan 29, 2008 49.73 49.82 49.24 49.68 1,282,047 +0.20(+0.41%)
Jan 28, 2008 48.59 49.48 48.19 49.48 2,180,278 +1.01(+2.09%)
Jan 25, 2008 49.86 49.86 48.38 48.47 2,853,212 -0.72(-1.45%)
Jan 24, 2008 49.13 49.36 48.61 49.18 3,858,121 +0.31(+0.64%)
Jan 23, 2008 46.46 48.87 46.23 48.87 3,235,369 +1.25(+2.62%)
Jan 22, 2008 45.61 48.13 44.26 47.62 5,200,306 -0.53(-1.11%)
Jan 21, 2008 48.70 49.11 47.68 48.16 0 +0.00(+0.00%)
Jan 18, 2008 48.70 49.11 47.68 48.16 3,460,753 -0.33(-0.68%)
Jan 17, 2008 49.97 50.08 48.37 48.48 3,007,149 -1.37(-2.75%)
Jan 16, 2008 49.88 50.59 49.50 49.86 3,390,239 -0.30(-0.60%)
Jan 15, 2008 50.80 50.88 50.13 50.16 1,434,558 -1.25(-2.43%)
Jan 14, 2008 51.18 51.45 50.99 51.41 1,256,634 +0.49(+0.96%)
Jan 11, 2008 51.22 51.45 50.66 50.92 1,350,948 -0.48(-0.94%)
Jan 10, 2008 50.79 51.91 50.63 51.40 3,338,514 +0.34(+0.66%)
Jan 09, 2008 50.67 51.17 50.01 51.06 4,570,323 +0.53(+1.06%)
Jan 08, 2008 51.70 52.07 50.43 50.53 3,917,635 -0.92(-1.79%)
Jan 07, 2008 51.66 51.84 51.03 51.45 4,829,634 +0.03(+0.05%)
Jan 04, 2008 52.25 52.37 51.41 51.42 1,716,441 -1.41(-2.67%)
Jan 03, 2008 52.93 53.15 52.63 52.84 1,581,025 -0.06(-0.12%)
Jan 02, 2008 53.55 53.70 52.63 52.90 1,361,693 -0.63(-1.18%)
Jan 01, 2008 53.90 53.90 53.43 53.53 0 +0.00(+0.00%)
Dec 31, 2007 53.90 53.90 53.43 53.53 1,541,703 -0.27(-0.50%)
Dec 28, 2007 54.30 54.31 53.72 53.80 947,138 -0.21(-0.38%)
Dec 27, 2007 54.41 54.52 53.85 54.01 1,140,479 -0.69(-1.25%)
Dec 26, 2007 54.46 54.72 54.33 54.70 898,309 +0.04(+0.08%)
Dec 24, 2007 54.59 54.66 54.32 54.65 453,186 +0.51(+0.93%)
Dec 21, 2007 54.22 54.22 53.78 54.15 1,077,288 +0.82(+1.54%)
Dec 20, 2007 53.48 53.48 52.73 53.32 1,088,624 +0.08(+0.16%)
Dec 19, 2007 53.39 53.56 52.91 53.24 1,510,183 -0.06(-0.10%)
Dec 18, 2007 53.35 53.45 52.50 53.29 1,228,053 +0.38(+0.72%)
Dec 17, 2007 53.48 53.55 52.87 52.91 1,258,041 -0.82(-1.53%)
Dec 14, 2007 54.04 54.43 53.71 53.74 546,579 -0.74(-1.37%)
Dec 13, 2007 54.38 54.54 53.82 54.48 825,192 +0.01(+0.01%)
Dec 12, 2007 55.90 55.90 53.82 54.47 1,058,683 +0.34(+0.63%)
Dec 11, 2007 55.69 55.90 54.12 54.13 1,539,620 -1.52(-2.72%)
Dec 10, 2007 55.42 55.70 55.21 55.65 1,786,798 +0.47(+0.86%)
Dec 07, 2007 55.38 55.38 55.09 55.18 1,854,124 +0.07(+0.12%)
Dec 06, 2007 54.29 55.26 54.25 55.11 650,730 +0.79(+1.45%)
Dec 05, 2007 53.93 54.42 53.93 54.32 705,572 +0.80(+1.50%)
Dec 04, 2007 53.54 53.81 53.46 53.52 737,520 -0.35(-0.64%)
Dec 03, 2007 54.16 54.25 53.85 53.87 665,387 -0.33(-0.61%)
Nov 30, 2007 54.44 54.59 53.88 54.20 721,407 +0.38(+0.71%)
Nov 29, 2007 53.48 53.96 53.44 53.82 885,368 +0.02(+0.05%)
Nov 28, 2007 52.72 53.88 52.72 53.79 1,069,569 +1.60(+3.06%)
Nov 27, 2007 52.01 52.34 51.56 52.20 1,322,419 +0.63(+1.22%)
Nov 26, 2007 52.65 52.94 51.52 51.56 1,739,287 -1.03(-1.96%)
Nov 23, 2007 52.91 52.91 52.16 52.59 806,619 +0.77(+1.49%)
Nov 21, 2007 52.20 52.52 51.77 51.82 1,038,611 -0.92(-1.75%)
Nov 20, 2007 52.96 53.17 51.91 52.74 1,325,404 +0.20(+0.39%)
Nov 19, 2007 53.04 53.14 52.37 52.54 881,016 -0.87(-1.64%)
Nov 16, 2007 53.62 53.62 52.88 53.41 1,174,989 +0.21(+0.40%)
Nov 15, 2007 53.80 53.97 52.93 53.20 486,793 -0.78(-1.44%)
Nov 14, 2007 54.61 54.69 53.76 53.98 900,633 -0.19(-0.35%)
Nov 13, 2007 53.36 54.26 53.21 54.17 783,218 +1.54(+2.92%)
Nov 12, 2007 53.06 53.68 52.60 52.63 1,249,736 -0.69(-1.30%)
Nov 09, 2007 53.18 54.03 53.11 53.32 935,693 -0.71(-1.32%)
Nov 08, 2007 53.48 54.39 53.15 54.04 2,024,589 -0.07(-0.13%)
Nov 07, 2007 55.09 55.28 54.06 54.11 1,934,833 -1.53(-2.76%)
Nov 06, 2007 55.56 55.64 54.84 55.64 560,260 +0.76(+1.38%)
Nov 05, 2007 55.21 55.30 54.55 54.88 794,239 -0.44(-0.79%)
Nov 02, 2007 55.51 55.51 54.73 55.32 1,037,906 -0.01(-0.02%)
Nov 01, 2007 56.14 56.15 55.20 55.33 1,096,200 -1.44(-2.53%)
Oct 31, 2007 56.33 56.86 55.96 56.77 508,921 +0.73(+1.30%)
Oct 30, 2007 56.20 56.31 55.97 56.03 752,671 -0.40(-0.71%)
Oct 29, 2007 56.46 56.54 56.22 56.44 637,168 +0.22(+0.40%)
Oct 26, 2007 56.12 56.21 55.63 56.21 745,893 +0.67(+1.20%)
Oct 25, 2007 55.54 55.82 54.94 55.54 1,412,344 -0.04(-0.07%)
Oct 24, 2007 55.43 55.60 54.58 55.58 2,464,349 -0.04(-0.07%)
Oct 23, 2007 55.57 55.68 55.07 55.62 1,317,175 +0.39(+0.71%)
Oct 22, 2007 54.52 55.30 54.52 55.22 827,776 +0.27(+0.49%)
Oct 19, 2007 56.15 56.15 54.86 54.95 1,201,672 -1.45(-2.57%)
Oct 18, 2007 56.31 56.49 56.07 56.40 288,488 +0.01(+0.03%)
Oct 17, 2007 56.77 56.77 55.82 56.39 562,334 +0.04(+0.07%)
Oct 16, 2007 56.45 56.61 56.22 56.35 902,067 -0.40(-0.71%)
Oct 15, 2007 57.25 57.25 56.43 56.75 710,374 -0.45(-0.78%)
Oct 12, 2007 56.99 57.27 56.89 57.20 440,595 +0.28(+0.50%)
Oct 11, 2007 57.56 57.72 56.61 56.91 1,586,413 -0.04(-0.06%)
Oct 10, 2007 56.95 56.95 56.95 56.95 0 +0.00(+0.00%)
Oct 09, 2007 56.95 56.95 56.95 56.95 0 +0.00(+0.00%)
Oct 08, 2007 57.03 57.03 56.74 56.95 466,081 -0.07(-0.13%)
Oct 05, 2007 56.78 57.20 56.63 57.02 777,616 +0.61(+1.09%)
Oct 04, 2007 56.43 56.47 56.22 56.41 540,915 +0.11(+0.19%)
Oct 03, 2007 56.34 56.52 56.17 56.30 715,797 -0.09(-0.16%)
Oct 02, 2007 56.58 56.60 56.32 56.39 1,087,524 -0.09(-0.16%)
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.