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

Smallcap Growth ETF Vanguard (NY: VBK )

252.02 +3.98 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Dec 31, 2008 36.97 38.55 36.97 37.96 270,490 +0.99(+2.68%)
Dec 30, 2008 36.28 37.07 36.04 36.97 261,021 +1.13(+3.14%)
Dec 29, 2008 36.41 36.52 35.35 35.84 440,062 -0.59(-1.61%)
Dec 26, 2008 36.41 36.54 35.95 36.43 195,907 +0.40(+1.10%)
Dec 24, 2008 35.84 36.17 35.52 36.03 127,200 -0.10(-0.27%)
Dec 23, 2008 36.99 37.23 35.93 36.13 419,018 -0.53(-1.45%)
Dec 22, 2008 37.56 37.69 35.64 36.66 247,325 -0.89(-2.38%)
Dec 19, 2008 37.87 38.41 37.24 37.56 150,554 +0.23(+0.60%)
Dec 18, 2008 37.89 38.27 36.63 37.33 193,233 -0.50(-1.33%)
Dec 17, 2008 36.97 38.17 36.62 37.84 343,629 +0.73(+1.97%)
Dec 16, 2008 35.73 37.28 35.73 37.11 164,017 +1.87(+5.30%)
Dec 15, 2008 36.62 36.62 34.68 35.24 160,278 -1.05(-2.88%)
Dec 12, 2008 34.27 36.29 34.27 36.29 128,700 +1.01(+2.86%)
Dec 11, 2008 36.57 37.00 34.96 35.28 168,379 -1.63(-4.42%)
Dec 10, 2008 36.46 37.34 36.30 36.91 234,082 +0.82(+2.27%)
Dec 09, 2008 36.63 37.78 35.81 36.09 195,475 -0.85(-2.29%)
Dec 08, 2008 36.24 37.22 36.08 36.94 223,462 +1.63(+4.62%)
Dec 05, 2008 33.38 35.32 32.53 35.30 242,697 +1.37(+4.04%)
Dec 04, 2008 34.63 35.65 33.24 33.93 161,403 -1.42(-4.01%)
Dec 03, 2008 34.05 35.35 33.43 35.35 192,904 +1.13(+3.29%)
Dec 02, 2008 33.43 34.22 32.78 34.22 181,537 +1.55(+4.75%)
Dec 01, 2008 35.72 35.72 32.67 32.67 142,901 -3.95(-10.79%)
Nov 28, 2008 35.94 36.71 35.59 36.62 50,683 +0.54(+1.50%)
Nov 26, 2008 33.36 36.18 33.36 36.08 196,926 +2.06(+6.04%)
Nov 25, 2008 33.91 34.03 32.99 34.02 3,097,323 +0.44(+1.32%)
Nov 24, 2008 31.87 33.83 31.55 33.58 162,982 +2.15(+6.83%)
Nov 21, 2008 30.51 31.43 28.90 31.43 171,205 +1.62(+5.44%)
Nov 20, 2008 31.66 32.26 29.78 29.81 385,909 -2.32(-7.21%)
Nov 19, 2008 34.78 34.94 31.99 32.13 216,129 -2.36(-6.85%)
Nov 18, 2008 35.09 35.44 33.54 34.49 122,120 -0.46(-1.32%)
Nov 17, 2008 35.11 36.02 34.87 34.95 86,172 -0.49(-1.37%)
Nov 14, 2008 37.10 37.49 35.44 35.44 107,983 -2.50(-6.58%)
Nov 13, 2008 35.32 37.94 33.54 37.94 214,493 +2.66(+7.54%)
Nov 12, 2008 36.94 37.20 35.19 35.28 154,048 -2.48(-6.57%)
Nov 11, 2008 38.55 38.68 37.36 37.76 116,554 -0.96(-2.49%)
Nov 10, 2008 39.93 40.32 38.32 38.72 217,007 -0.75(-1.90%)
Nov 07, 2008 39.15 39.68 38.59 39.47 189,084 +0.75(+1.93%)
Nov 06, 2008 39.81 40.33 38.65 38.72 151,451 -1.63(-4.04%)
Nov 05, 2008 41.89 42.37 40.35 40.35 284,874 -2.14(-5.03%)
Nov 04, 2008 42.71 42.95 41.69 42.49 169,522 +0.78(+1.88%)
Nov 03, 2008 41.37 42.20 41.37 41.71 179,228 +0.12(+0.28%)
Oct 31, 2008 40.32 42.10 39.57 41.59 128,551 +1.54(+3.85%)
Oct 30, 2008 39.47 40.15 38.83 40.05 138,658 +1.94(+5.09%)
Oct 29, 2008 37.28 39.53 36.98 38.11 186,548 +0.88(+2.37%)
Oct 28, 2008 35.25 37.28 34.25 37.22 251,737 +2.46(+7.08%)
Oct 27, 2008 36.02 36.78 34.76 34.76 151,223 -1.91(-5.21%)
Oct 24, 2008 35.69 37.16 33.63 36.67 144,406 -1.25(-3.30%)
Oct 23, 2008 39.62 39.68 36.31 37.93 205,350 -1.45(-3.69%)
Oct 22, 2008 40.58 40.92 38.46 39.38 149,587 -2.25(-5.39%)
Oct 21, 2008 42.40 42.91 41.53 41.62 132,497 -1.33(-3.09%)
Oct 20, 2008 41.71 42.95 41.23 42.95 127,714 +2.09(+5.12%)
Oct 17, 2008 39.87 42.87 39.83 40.86 232,394 -0.50(-1.20%)
Oct 16, 2008 39.58 41.35 37.52 41.35 337,132 +2.11(+5.38%)
Oct 15, 2008 42.48 42.65 39.23 39.24 304,182 -4.52(-10.32%)
Oct 14, 2008 46.96 47.25 42.54 43.76 510,064 -0.78(-1.74%)
Oct 13, 2008 42.38 44.54 41.98 44.54 243,477 +4.32(+10.74%)
Oct 10, 2008 37.62 41.25 36.78 40.22 552,854 +0.38(+0.95%)
Oct 09, 2008 43.44 44.09 39.72 39.84 188,725 -2.89(-6.77%)
Oct 08, 2008 42.32 44.20 41.75 42.73 181,536 -0.75(-1.72%)
Oct 07, 2008 46.16 46.57 43.38 43.48 156,515 -2.79(-6.02%)
Oct 06, 2008 46.66 47.03 43.54 46.27 407,504 -1.98(-4.11%)
Oct 03, 2008 49.97 50.95 48.13 48.25 191,512 -1.34(-2.71%)
Oct 02, 2008 52.57 52.58 49.33 49.60 111,018 -3.34(-6.30%)
Oct 01, 2008 53.42 53.42 52.23 52.93 102,524 -0.51(-0.96%)
Sep 30, 2008 51.91 53.55 51.46 53.45 139,446 +1.51(+2.90%)
Sep 29, 2008 54.67 54.82 51.39 51.94 162,030 -4.03(-7.20%)
Sep 26, 2008 55.10 55.99 54.77 55.97 0 -0.18(-0.32%)
Sep 25, 2008 55.93 56.92 55.70 56.15 488,655 +0.32(+0.58%)
Sep 24, 2008 56.55 57.64 55.53 55.83 533,288 -0.61(-1.09%)
Sep 23, 2008 57.14 57.63 56.20 56.44 313,088 -1.13(-1.96%)
Sep 22, 2008 59.25 59.31 57.31 57.57 117,990 -1.97(-3.32%)
Sep 19, 2008 360.69 62.04 58.03 59.54 0 +2.61(+4.58%)
Sep 18, 2008 54.98 57.06 53.57 56.94 155,384 +2.46(+4.52%)
Sep 17, 2008 56.11 56.19 54.26 54.47 289,118 -2.36(-4.16%)
Sep 16, 2008 54.79 56.84 54.49 56.84 189,562 +1.17(+2.11%)
Sep 15, 2008 56.21 57.35 55.41 55.66 176,765 -2.28(-3.94%)
Sep 12, 2008 57.22 58.09 57.16 57.95 262,082 +0.19(+0.33%)
Sep 11, 2008 57.13 57.77 56.11 57.76 68,835 +0.35(+0.61%)
Sep 10, 2008 57.35 57.86 56.69 57.40 207,348 +0.69(+1.21%)
Sep 09, 2008 59.04 59.19 56.72 56.72 135,084 -2.27(-3.85%)
Sep 08, 2008 60.32 60.32 58.41 58.99 1,021,652 +0.49(+0.83%)
Sep 05, 2008 58.24 58.70 57.22 58.50 0 -0.10(-0.17%)
Sep 04, 2008 60.26 60.26 58.30 58.60 283,900 -1.98(-3.27%)
Sep 03, 2008 60.62 61.22 60.16 60.59 93,285 -0.25(-0.42%)
Sep 02, 2008 61.85 62.32 60.42 60.84 76,351 -0.46(-0.75%)
Aug 29, 2008 61.67 61.73 61.04 61.30 748,899 -0.44(-0.72%)
Aug 28, 2008 61.20 61.86 61.10 61.74 86,555 +0.94(+1.54%)
Aug 27, 2008 60.25 61.16 60.25 60.80 42,538 +0.69(+1.14%)
Aug 26, 2008 60.16 60.39 59.65 60.12 92,635 +0.09(+0.15%)
Aug 25, 2008 60.88 60.96 59.72 60.03 79,665 -1.29(-2.10%)
Aug 22, 2008 60.80 61.32 60.72 61.32 115,291 +0.83(+1.37%)
Aug 21, 2008 60.60 60.84 60.19 60.49 114,027 -0.13(-0.21%)
Aug 20, 2008 60.86 61.05 60.21 60.61 189,061 +0.27(+0.45%)
Aug 19, 2008 61.06 61.07 60.10 60.34 163,815 -0.77(-1.25%)
Aug 18, 2008 61.99 62.22 60.83 61.11 120,429 -1.06(-1.71%)
Aug 15, 2008 62.57 62.72 61.67 62.17 0 -0.04(-0.06%)
Aug 14, 2008 61.52 62.38 61.41 62.21 177,538 +0.44(+0.72%)
Aug 13, 2008 61.41 61.95 60.98 61.77 132,395 +0.37(+0.60%)
Aug 12, 2008 61.80 61.82 61.23 61.40 123,855 -0.51(-0.83%)
Aug 11, 2008 61.09 62.20 60.84 61.91 171,359 +1.15(+1.88%)
Aug 08, 2008 59.80 61.10 59.42 60.77 1,512,447 +1.19(+2.00%)
Aug 07, 2008 60.06 60.38 59.49 59.58 171,627 -0.75(-1.24%)
Aug 06, 2008 59.82 60.59 59.40 60.33 212,525 +0.52(+0.87%)
Aug 05, 2008 59.06 59.80 59.00 59.80 222,267 +1.15(+1.97%)
Aug 04, 2008 61.07 61.07 58.54 58.65 116,770 -1.24(-2.08%)
Aug 01, 2008 59.93 60.18 59.27 59.89 196,114 +0.18(+0.30%)
Jul 31, 2008 59.57 60.56 59.55 59.71 238,779 -0.44(-0.73%)
Jul 30, 2008 59.90 60.21 59.36 60.16 269,257 +0.62(+1.05%)
Jul 29, 2008 59.53 59.68 58.70 59.53 326,606 +1.11(+1.90%)
Jul 28, 2008 59.81 59.81 58.30 58.42 54,981 -0.79(-1.34%)
Jul 25, 2008 59.33 59.58 58.87 59.22 110,549 +0.56(+0.95%)
Jul 24, 2008 60.25 60.25 58.61 58.66 291,017 -1.41(-2.34%)
Jul 23, 2008 60.17 60.57 59.90 60.06 150,942 -0.18(-0.30%)
Jul 22, 2008 59.05 60.25 58.78 60.25 146,107 +0.92(+1.55%)
Jul 21, 2008 58.96 59.40 58.76 59.33 84,070 +0.58(+0.98%)
Jul 18, 2008 59.14 59.19 58.49 58.75 129,834 -0.06(-0.11%)
Jul 17, 2008 59.17 59.37 58.46 58.81 114,179 +0.08(+0.14%)
Jul 16, 2008 57.67 58.87 57.13 58.73 220,209 +1.62(+2.84%)
Jul 15, 2008 56.95 58.08 55.91 57.11 153,514 -0.39(-0.68%)
Jul 14, 2008 58.79 58.79 57.11 57.50 146,093 -0.51(-0.88%)
Jul 11, 2008 57.40 58.31 56.75 58.01 135,819 +0.32(+0.56%)
Jul 10, 2008 57.06 58.05 56.90 57.68 100,264 +0.40(+0.69%)
Jul 09, 2008 58.66 58.90 57.29 57.29 105,445 -1.21(-2.07%)
Jul 08, 2008 57.40 58.50 56.36 58.50 451,481 +1.14(+1.98%)
Jul 07, 2008 57.91 58.38 56.55 57.36 232,170 -0.43(-0.75%)
Jul 04, 2008 58.60 58.60 57.16 57.79 44,844 +0.00(+0.00%)
Jul 03, 2008 58.60 58.60 57.16 57.79 44,844 -0.57(-0.97%)
Jul 02, 2008 60.29 60.43 58.32 58.36 311,183 -1.77(-2.94%)
Jul 01, 2008 59.52 60.16 58.94 60.13 228,100 -0.05(-0.09%)
Jun 30, 2008 60.52 60.90 60.05 60.18 112,188 -0.33(-0.55%)
Jun 27, 2008 60.30 60.70 59.93 60.52 97,190 -0.03(-0.04%)
Jun 26, 2008 61.26 61.28 60.35 60.54 109,868 -1.47(-2.37%)
Jun 25, 2008 61.58 62.42 61.50 62.01 65,093 +0.69(+1.13%)
Jun 24, 2008 61.95 62.17 61.26 61.32 78,848 -0.90(-1.45%)
Jun 23, 2008 63.17 63.17 62.22 62.22 82,488 -0.60(-0.96%)
Jun 20, 2008 63.66 63.66 62.37 62.82 183,210 -1.07(-1.68%)
Jun 19, 2008 63.37 63.99 63.09 63.90 186,229 +0.52(+0.83%)
Jun 18, 2008 63.51 63.61 62.91 63.37 289,804 -0.34(-0.54%)
Jun 17, 2008 64.45 64.45 63.49 63.72 201,729 +0.05(+0.07%)
Jun 16, 2008 63.02 63.92 63.00 63.67 88,580 +0.49(+0.77%)
Jun 13, 2008 62.43 63.18 62.40 63.18 51,530 +1.24(+1.99%)
Jun 12, 2008 62.05 62.76 61.68 61.95 116,926 +0.19(+0.31%)
Jun 11, 2008 62.80 62.89 61.74 61.76 174,379 -1.15(-1.83%)
Jun 10, 2008 62.82 63.18 62.58 62.91 110,357 -0.35(-0.56%)
Jun 09, 2008 63.88 64.01 62.62 63.27 215,906 -0.30(-0.47%)
Jun 06, 2008 65.15 65.15 63.50 63.56 172,618 -1.65(-2.53%)
Jun 05, 2008 63.56 65.21 63.56 65.21 39,247 +1.65(+2.60%)
Jun 04, 2008 63.46 64.26 63.17 63.56 106,279 +0.26(+0.41%)
Jun 03, 2008 63.86 64.07 62.79 63.30 117,486 -0.28(-0.44%)
Jun 02, 2008 64.03 64.03 62.96 63.58 197,611 -0.40(-0.62%)
May 30, 2008 63.55 64.10 63.46 63.98 208,253 +0.41(+0.65%)
May 29, 2008 63.09 64.05 63.09 63.56 64,626 +0.40(+0.63%)
May 28, 2008 62.95 63.18 62.38 63.17 79,474 +0.66(+1.05%)
May 27, 2008 62.15 62.51 61.81 62.51 169,052 +0.76(+1.23%)
May 26, 2008 62.36 62.36 61.26 61.75 0 +0.00(+0.00%)
May 23, 2008 62.36 62.36 61.26 61.75 149,364 -0.58(-0.93%)
May 22, 2008 62.54 62.72 61.75 62.33 432,693 +0.14(+0.22%)
May 21, 2008 63.28 63.69 62.03 62.19 211,522 -1.08(-1.70%)
May 20, 2008 63.12 63.27 62.67 63.27 155,355 -0.20(-0.31%)
May 19, 2008 63.64 64.22 63.14 63.46 58,251 +0.00(+0.00%)
May 16, 2008 63.92 63.92 62.82 63.46 126,450 +0.00(+0.00%)
May 15, 2008 62.90 63.57 62.67 63.46 284,986 +0.69(+1.11%)
May 14, 2008 62.84 63.57 62.70 62.77 116,232 +0.07(+0.11%)
May 13, 2008 62.72 62.82 61.78 62.70 254,293 +0.45(+0.72%)
May 12, 2008 61.58 62.31 61.18 62.25 72,979 +0.84(+1.37%)
May 09, 2008 61.06 61.50 60.78 61.41 24,660 +0.13(+0.21%)
May 08, 2008 61.23 61.40 60.83 61.28 66,192 +0.25(+0.41%)
May 07, 2008 62.11 62.21 60.89 61.03 222,778 -0.90(-1.46%)
May 06, 2008 61.35 62.08 61.05 61.93 93,659 +0.60(+0.99%)
May 05, 2008 61.53 61.59 61.06 61.33 60,425 -0.02(-0.03%)
May 02, 2008 62.21 62.21 61.05 61.35 152,746 +0.05(+0.09%)
May 01, 2008 60.47 61.39 60.17 61.29 93,727 +0.92(+1.52%)
Apr 30, 2008 60.69 61.25 60.07 60.37 172,230 -0.05(-0.09%)
Apr 29, 2008 60.96 60.96 60.06 60.43 69,995 -0.50(-0.82%)
Apr 28, 2008 60.77 61.18 60.41 60.93 130,196 +0.24(+0.39%)
Apr 25, 2008 60.65 60.82 59.77 60.69 111,392 +0.72(+1.20%)
Apr 24, 2008 58.83 60.37 58.68 59.97 154,966 +0.69(+1.16%)
Apr 23, 2008 59.01 59.51 58.76 59.28 70,172 +0.24(+0.41%)
Apr 22, 2008 60.27 60.27 58.43 59.04 81,096 -1.05(-1.76%)
Apr 21, 2008 60.00 60.14 59.65 60.09 62,446 +0.23(+0.38%)
Apr 18, 2008 59.56 60.27 59.53 59.87 111,279 +1.02(+1.73%)
Apr 17, 2008 59.60 59.60 58.49 58.85 509,138 -0.44(-0.75%)
Apr 16, 2008 58.29 59.29 58.20 59.29 58,689 +1.71(+2.98%)
Apr 15, 2008 58.12 58.12 56.94 57.58 64,533 +0.25(+0.44%)
Apr 14, 2008 57.77 57.83 56.80 57.32 290,279 -0.06(-0.11%)
Apr 11, 2008 57.77 58.30 57.27 57.39 69,421 -1.48(-2.51%)
Apr 10, 2008 58.67 59.12 58.02 58.87 59,440 +0.60(+1.04%)
Apr 09, 2008 59.44 59.44 57.98 58.26 38,891 -0.96(-1.61%)
Apr 08, 2008 58.72 59.33 58.59 59.22 82,236 +0.17(+0.29%)
Apr 07, 2008 59.69 59.80 58.93 59.05 485,727 -0.17(-0.29%)
Apr 04, 2008 59.49 59.72 58.83 59.22 88,939 +0.14(+0.24%)
Apr 03, 2008 58.63 59.23 58.14 59.07 102,801 +0.42(+0.71%)
Apr 02, 2008 58.02 59.13 58.02 58.65 84,605 +0.27(+0.46%)
Apr 01, 2008 57.81 58.45 57.13 58.39 183,090 +1.73(+3.06%)
Mar 31, 2008 56.57 56.94 56.11 56.66 107,237 +0.23(+0.42%)
Mar 28, 2008 56.48 57.28 56.26 56.42 127,817 -0.52(-0.92%)
Mar 27, 2008 58.39 58.39 56.89 56.94 176,880 -0.65(-1.13%)
Mar 26, 2008 56.26 57.87 56.26 57.59 164,349 -0.18(-0.31%)
Mar 25, 2008 57.79 57.89 57.05 57.77 284,228 +0.42(+0.74%)
Mar 24, 2008 56.06 57.65 55.51 57.35 304,966 +2.34(+4.26%)
Mar 21, 2008 54.06 55.47 54.06 55.01 154,035 +0.00(+0.00%)
Mar 20, 2008 54.06 55.47 54.06 55.01 154,035 +0.68(+1.24%)
Mar 19, 2008 56.54 56.54 54.33 54.33 101,355 -1.38(-2.48%)
Mar 18, 2008 54.69 55.79 53.60 55.71 280,006 +2.49(+4.68%)
Mar 17, 2008 53.64 54.74 52.94 53.22 210,317 -1.48(-2.70%)
Mar 14, 2008 56.58 56.58 54.07 54.70 261,612 -1.33(-2.38%)
Mar 13, 2008 54.47 56.14 53.97 56.03 182,203 +0.99(+1.80%)
Mar 12, 2008 55.84 55.85 54.94 55.04 2,051,479 -0.20(-0.36%)
Mar 11, 2008 55.04 55.27 53.82 55.24 339,423 +1.68(+3.13%)
Mar 10, 2008 54.90 55.08 53.24 53.56 437,101 -1.37(-2.49%)
Mar 07, 2008 54.88 55.84 54.48 54.93 665,860 -0.61(-1.10%)
Mar 06, 2008 57.02 57.10 55.46 55.55 221,696 -1.77(-3.08%)
Mar 05, 2008 56.89 57.64 56.72 57.31 582,985 +0.49(+0.86%)
Mar 04, 2008 56.70 57.01 55.90 56.83 322,931 -0.36(-0.63%)
Mar 03, 2008 57.43 57.59 56.44 57.19 362,275 -0.26(-0.44%)
Feb 29, 2008 58.36 58.36 57.14 57.44 100,636 -1.41(-2.39%)
Feb 28, 2008 59.20 59.41 58.63 58.85 162,295 -0.61(-1.03%)
Feb 27, 2008 59.12 60.15 59.07 59.46 93,929 -0.14(-0.23%)
Feb 26, 2008 59.04 60.08 58.62 59.60 179,748 +0.64(+1.09%)
Feb 25, 2008 57.82 59.15 57.67 58.96 349,347 +1.17(+2.03%)
Feb 22, 2008 57.87 57.87 56.81 57.78 179,156 -0.08(-0.14%)
Feb 21, 2008 59.17 59.41 57.73 57.86 227,527 -0.94(-1.60%)
Feb 20, 2008 58.04 58.83 57.71 58.80 218,910 +0.50(+0.87%)
Feb 19, 2008 58.62 59.07 58.06 58.30 158,924 +0.09(+0.15%)
Feb 18, 2008 58.49 58.49 57.57 58.21 0 +0.00(+0.00%)
Feb 15, 2008 58.49 58.49 57.57 58.21 227,449 -0.25(-0.43%)
Feb 14, 2008 59.75 59.75 58.33 58.46 160,246 -1.05(-1.76%)
Feb 13, 2008 59.06 59.70 58.75 59.51 102,357 +1.19(+2.04%)
Feb 12, 2008 58.32 58.95 57.90 58.32 153,673 +0.27(+0.47%)
Feb 11, 2008 57.77 58.25 57.01 58.04 107,791 +0.50(+0.88%)
Feb 08, 2008 57.77 58.00 57.03 57.54 120,374 +0.06(+0.11%)
Feb 07, 2008 56.58 57.88 56.26 57.48 99,818 +0.75(+1.32%)
Feb 06, 2008 58.08 58.28 56.69 56.73 142,391 -1.26(-2.18%)
Feb 05, 2008 58.65 59.03 57.71 57.99 114,989 -1.52(-2.56%)
Feb 04, 2008 60.32 60.32 59.51 59.51 118,770 -0.56(-0.93%)
Feb 01, 2008 59.00 60.23 58.78 60.07 107,708 +1.61(+2.76%)
Jan 31, 2008 56.78 58.88 56.36 58.46 170,034 +1.14(+1.98%)
Jan 30, 2008 57.86 58.77 57.27 57.32 281,012 -0.75(-1.29%)
Jan 29, 2008 58.14 58.15 57.34 58.07 183,187 +0.27(+0.47%)
Jan 28, 2008 56.46 57.80 56.15 57.80 183,856 +1.14(+2.01%)
Jan 25, 2008 57.99 58.08 56.53 56.67 113,388 -0.45(-0.79%)
Jan 24, 2008 56.90 57.76 56.62 57.12 126,256 +0.65(+1.15%)
Jan 23, 2008 54.28 56.48 53.37 56.47 209,628 +0.98(+1.77%)
Jan 22, 2008 53.20 56.25 53.20 55.48 215,900 -0.61(-1.09%)
Jan 21, 2008 56.83 57.26 55.50 56.10 0 +0.00(+0.00%)
Jan 18, 2008 56.83 57.26 55.50 56.10 545,056 -0.40(-0.70%)
Jan 17, 2008 58.41 58.55 56.36 56.49 418,675 -1.57(-2.70%)
Jan 16, 2008 58.13 58.89 57.28 58.06 813,650 -0.39(-0.66%)
Jan 15, 2008 58.93 59.15 58.26 58.45 174,855 -1.23(-2.05%)
Jan 14, 2008 59.53 59.97 59.29 59.68 134,185 +0.56(+0.95%)
Jan 11, 2008 60.00 60.00 58.85 59.12 196,570 -1.24(-2.05%)
Jan 10, 2008 59.02 60.62 58.87 60.35 371,862 +0.77(+1.29%)
Jan 09, 2008 58.98 59.59 57.96 59.59 351,678 +0.26(+0.44%)
Jan 08, 2008 60.86 61.48 59.22 59.33 434,108 -1.24(-2.05%)
Jan 07, 2008 60.85 61.32 60.01 60.57 488,212 -0.23(-0.37%)
Jan 04, 2008 62.12 62.15 60.62 60.80 118,385 -2.23(-3.53%)
Jan 03, 2008 63.08 63.61 62.69 63.02 107,267 -0.19(-0.30%)
Jan 02, 2008 63.86 64.39 62.91 63.21 244,626 -1.07(-1.67%)
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.