Skip to main content

Growth ETF Vanguard (NY: VUG )

374.01 -3.10 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 42.75 43.05 42.55 42.75 698 -0.23(-0.54%)
Aug 30, 2010 43.31 43.55 42.97 42.99 339,300 -0.49(-1.13%)
Aug 27, 2010 42.77 43.50 42.39 43.48 382,077 +0.67(+1.57%)
Aug 26, 2010 43.40 43.42 42.71 42.81 453,198 -0.35(-0.82%)
Aug 25, 2010 42.66 43.30 42.45 43.16 414,850 +0.18(+0.42%)
Aug 24, 2010 43.16 43.35 42.72 42.98 447,834 -0.72(-1.65%)
Aug 23, 2010 44.12 44.35 43.68 43.70 393,975 -0.25(-0.57%)
Aug 20, 2010 43.85 44.00 43.60 43.95 320,556 -0.11(-0.25%)
Aug 19, 2010 44.58 44.65 43.83 44.06 442,966 -0.69(-1.54%)
Aug 18, 2010 44.61 44.96 44.36 44.75 425,873 +0.09(+0.21%)
Aug 17, 2010 44.44 44.95 44.29 44.65 359,314 +0.64(+1.46%)
Aug 16, 2010 43.63 44.18 43.57 44.01 1,112,853 +0.03(+0.08%)
Aug 13, 2010 43.97 44.24 43.94 43.97 234,180 -0.20(-0.45%)
Aug 12, 2010 43.72 44.31 43.63 44.17 454,155 -0.34(-0.77%)
Aug 11, 2010 44.97 45.10 44.40 44.52 365,958 -1.22(-2.67%)
Aug 10, 2010 45.70 45.96 45.40 45.74 395,902 -0.34(-0.73%)
Aug 09, 2010 46.02 46.15 45.80 46.07 241,316 +0.25(+0.54%)
Aug 06, 2010 45.82 45.87 45.19 45.82 291,312 -0.12(-0.26%)
Aug 05, 2010 45.80 45.96 45.67 45.94 209,106 -0.09(-0.19%)
Aug 04, 2010 45.81 46.08 45.65 46.03 685,586 +0.40(+0.88%)
Aug 03, 2010 45.79 45.80 45.42 45.62 581,539 -0.23(-0.51%)
Aug 02, 2010 45.61 45.94 45.36 45.86 308,603 +0.94(+2.10%)
Jul 30, 2010 44.91 45.09 44.28 44.91 269,146 +0.07(+0.15%)
Jul 29, 2010 45.32 45.47 44.45 44.84 261,465 -0.22(-0.50%)
Jul 28, 2010 45.23 45.46 44.93 45.07 252,775 -0.32(-0.70%)
Jul 27, 2010 45.84 45.84 45.19 45.38 428,587 -0.17(-0.38%)
Jul 26, 2010 45.25 45.55 45.06 45.55 483,986 +0.43(+0.95%)
Jul 23, 2010 44.59 45.17 44.49 45.13 450,599 +0.38(+0.84%)
Jul 22, 2010 44.28 44.91 44.28 44.75 264,456 +1.01(+2.32%)
Jul 21, 2010 44.62 44.62 43.56 43.73 258,680 -0.60(-1.36%)
Jul 20, 2010 43.20 44.35 43.08 44.33 197,660 +0.60(+1.37%)
Jul 19, 2010 43.59 43.84 43.28 43.73 208,544 +0.29(+0.67%)
Jul 16, 2010 43.44 44.44 43.37 43.44 245,154 -1.21(-2.71%)
Jul 15, 2010 44.61 44.75 44.03 44.65 299,294 +0.03(+0.06%)
Jul 14, 2010 44.42 44.82 44.33 44.63 339,609 +0.12(+0.27%)
Jul 13, 2010 44.28 44.67 44.15 44.51 322,648 +0.68(+1.55%)
Jul 12, 2010 43.73 44.03 43.54 43.83 349,614 +0.04(+0.10%)
Jul 09, 2010 43.79 43.79 43.41 43.79 347,687 +0.31(+0.71%)
Jul 08, 2010 43.47 43.52 43.00 43.48 210,982 +0.41(+0.96%)
Jul 07, 2010 41.77 43.11 41.77 43.06 265,641 +1.33(+3.19%)
Jul 06, 2010 42.09 42.45 41.40 41.73 347,219 +0.14(+0.33%)
Jul 02, 2010 41.59 41.96 41.33 41.59 309,468 -0.15(-0.37%)
Jul 01, 2010 41.77 41.96 41.03 41.75 656,850 -0.03(-0.08%)
Jun 30, 2010 42.16 42.56 41.71 41.78 457,883 -0.44(-1.04%)
Jun 29, 2010 43.09 43.13 41.96 42.22 829,021 -1.68(-3.82%)
Jun 25, 2010 43.90 44.15 43.49 43.90 482,620 +0.14(+0.31%)
Jun 24, 2010 44.31 44.39 43.66 43.76 293,259 -0.77(-1.72%)
Jun 23, 2010 44.70 44.87 44.16 44.52 355,753 -0.09(-0.19%)
Jun 22, 2010 45.37 45.61 44.56 44.61 527,316 -0.76(-1.68%)
Jun 21, 2010 46.14 46.14 45.13 45.37 443,550 -0.16(-0.36%)
Jun 18, 2010 45.54 45.75 45.41 45.54 184,596 +0.03(+0.08%)
Jun 17, 2010 45.64 45.65 45.12 45.50 294,442 +0.05(+0.11%)
Jun 16, 2010 45.28 45.67 45.15 45.45 499,715 -0.01(-0.02%)
Jun 15, 2010 44.78 45.51 44.61 45.46 923,596 +1.01(+2.27%)
Jun 14, 2010 44.88 45.09 44.37 44.45 652,679 +0.00(+0.00%)
Jun 11, 2010 43.84 44.47 43.74 44.45 320,341 +0.30(+0.68%)
Jun 10, 2010 43.53 44.18 43.53 44.15 752,519 +1.26(+2.94%)
Jun 09, 2010 43.25 43.84 42.72 42.89 455,732 -0.20(-0.46%)
Jun 08, 2010 42.88 43.16 42.39 43.09 818,707 +0.27(+0.62%)
Jun 07, 2010 43.54 43.77 42.79 42.82 755,582 -0.69(-1.58%)
Jun 04, 2010 43.51 44.57 43.31 43.51 1,027,907 -1.52(-3.39%)
Jun 03, 2010 44.94 45.12 44.53 45.03 832,787 +0.30(+0.67%)
Jun 02, 2010 43.69 44.75 43.62 44.73 706,343 +1.16(+2.65%)
Jun 01, 2010 43.96 44.52 43.52 43.57 827,795 -0.74(-1.66%)
May 28, 2010 44.31 44.82 44.05 44.31 564,929 -0.51(-1.15%)
May 27, 2010 44.27 44.85 44.15 44.82 668,639 +1.39(+3.19%)
May 26, 2010 43.99 44.49 43.34 43.44 1,219,801 -0.28(-0.64%)
May 25, 2010 42.59 43.73 42.31 43.71 865,725 +0.00(+0.01%)
May 24, 2010 43.94 44.31 43.68 43.71 1,142,934 -0.37(-0.84%)
May 21, 2010 42.85 44.30 42.67 44.08 1,178,689 +0.52(+1.20%)
May 20, 2010 43.69 44.46 43.51 43.56 1,595,541 -1.63(-3.60%)
May 19, 2010 45.30 45.72 44.66 45.18 980,337 -0.34(-0.75%)
May 18, 2010 46.54 46.65 45.40 45.53 1,065,655 -0.57(-1.24%)
May 17, 2010 46.20 46.34 45.27 46.10 1,776,166 -0.02(-0.04%)
May 14, 2010 46.12 46.69 45.68 46.12 893,434 -0.89(-1.90%)
May 13, 2010 47.51 47.79 46.97 47.01 445,382 -0.59(-1.24%)
May 12, 2010 46.91 47.67 46.91 47.60 504,963 +0.78(+1.66%)
May 11, 2010 47.18 47.41 46.73 46.82 819,258 -0.12(-0.26%)
May 10, 2010 46.66 46.97 46.49 46.94 1,054,202 +2.05(+4.56%)
May 07, 2010 45.64 46.02 44.15 44.89 2,272,716 -1.05(-2.27%)
May 06, 2010 14.47 48.06 0.0642 45.94 328 -1.22(-2.58%)
May 05, 2010 47.37 47.72 47.08 47.15 495,608 -0.51(-1.06%)
May 04, 2010 48.32 48.33 47.41 47.66 501,787 -1.23(-2.52%)
May 03, 2010 48.52 49.00 48.43 48.89 369,530 +0.59(+1.22%)
Apr 30, 2010 49.14 49.21 48.28 48.30 658,574 -0.88(-1.79%)
Apr 29, 2010 48.87 49.25 48.84 49.18 362,160 +0.59(+1.22%)
Apr 28, 2010 48.59 48.70 48.16 48.59 659,491 +0.18(+0.38%)
Apr 27, 2010 49.30 49.46 48.30 48.41 1,262,638 -1.11(-2.24%)
Apr 26, 2010 49.69 49.82 49.45 49.52 376,429 -0.10(-0.21%)
Apr 23, 2010 49.31 49.66 49.20 49.62 479,768 +0.33(+0.68%)
Apr 22, 2010 48.75 49.37 48.44 49.29 636,352 +0.15(+0.31%)
Apr 21, 2010 49.23 49.30 48.90 49.13 393,340 +0.00(+0.00%)
Apr 20, 2010 49.02 49.21 48.84 49.13 596,595 +0.36(+0.74%)
Apr 19, 2010 48.52 48.82 48.23 48.77 305,081 +0.09(+0.19%)
Apr 16, 2010 49.18 49.25 48.37 48.68 1,584,368 -0.67(-1.35%)
Apr 15, 2010 49.18 49.41 49.14 49.35 544,534 +0.13(+0.26%)
Apr 14, 2010 48.85 49.24 48.83 49.22 509,897 +0.51(+1.06%)
Apr 13, 2010 48.57 48.76 48.34 48.70 274,613 +0.05(+0.11%)
Apr 12, 2010 48.64 48.74 48.55 48.65 284,949 +0.10(+0.21%)
Apr 09, 2010 48.35 48.58 48.24 48.55 206,356 +0.27(+0.57%)
Apr 08, 2010 47.93 48.33 47.79 48.28 287,896 +0.14(+0.30%)
Apr 07, 2010 48.26 48.38 47.89 48.13 329,742 -0.19(-0.38%)
Apr 06, 2010 48.10 48.46 48.05 48.32 307,760 +0.04(+0.09%)
Apr 05, 2010 48.04 48.33 47.89 48.28 334,720 +0.43(+0.90%)
Apr 01, 2010 47.90 47.85 47.85 47.85 240,142 +0.27(+0.57%)
Mar 31, 2010 47.65 47.81 47.50 47.58 350,091 -0.23(-0.49%)
Mar 30, 2010 47.75 47.93 47.55 47.81 311,442 +0.14(+0.29%)
Mar 29, 2010 47.65 47.81 47.59 47.68 481,078 +0.22(+0.47%)
Mar 26, 2010 47.56 47.70 47.21 47.45 345,524 +0.00(+0.00%)
Mar 25, 2010 47.81 48.02 47.39 47.45 550,840 -0.08(-0.17%)
Mar 24, 2010 47.62 47.70 47.44 47.54 662,431 -0.32(-0.66%)
Mar 23, 2010 47.58 47.85 47.38 47.85 542,599 +0.33(+0.70%)
Mar 22, 2010 46.97 47.61 46.86 47.52 430,590 +0.40(+0.85%)
Mar 19, 2010 47.59 47.59 46.97 47.12 328,677 -0.36(-0.76%)
Mar 18, 2010 47.43 47.55 47.31 47.48 284,094 -0.03(-0.05%)
Mar 17, 2010 47.40 47.67 47.38 47.50 515,710 +0.25(+0.54%)
Mar 16, 2010 47.13 47.30 46.96 47.25 352,216 +0.28(+0.61%)
Mar 15, 2010 46.70 46.99 46.67 46.96 328,235 +0.02(+0.04%)
Mar 12, 2010 47.07 47.13 46.79 46.95 412,406 +0.04(+0.09%)
Mar 11, 2010 46.56 46.90 46.48 46.90 270,654 +0.19(+0.40%)
Mar 10, 2010 46.56 46.81 46.50 46.72 338,980 +0.22(+0.48%)
Mar 09, 2010 46.31 46.73 46.27 46.49 437,033 +0.07(+0.15%)
Mar 08, 2010 46.37 46.49 46.33 46.42 346,179 +0.04(+0.09%)
Mar 05, 2010 46.13 46.43 46.01 46.38 463,669 +0.58(+1.27%)
Mar 04, 2010 45.77 45.84 45.52 45.80 375,795 +0.15(+0.32%)
Mar 03, 2010 45.68 46.01 45.58 45.66 719,671 +0.08(+0.17%)
Mar 02, 2010 45.66 45.80 45.50 45.58 404,177 +0.12(+0.26%)
Mar 01, 2010 45.08 45.49 45.07 45.46 376,657 +0.54(+1.20%)
Feb 26, 2010 44.88 45.01 44.61 44.92 299,442 +0.08(+0.17%)
Feb 25, 2010 44.30 44.90 44.11 44.84 483,878 -0.03(-0.07%)
Feb 24, 2010 44.59 44.95 44.56 44.88 416,167 +0.43(+0.96%)
Feb 23, 2010 44.96 45.01 44.35 44.45 557,358 -0.62(-1.36%)
Feb 22, 2010 45.28 45.28 44.94 45.07 577,541 -0.06(-0.13%)
Feb 19, 2010 45.00 45.28 44.84 45.13 454,975 +0.04(+0.09%)
Feb 18, 2010 44.79 45.16 44.74 45.08 511,452 +0.24(+0.53%)
Feb 17, 2010 44.71 44.84 44.58 44.84 459,474 +0.32(+0.73%)
Feb 16, 2010 44.18 44.57 44.06 44.52 457,963 +0.64(+1.46%)
Feb 12, 2010 43.46 43.88 43.88 43.88 358,872 +0.03(+0.08%)
Feb 11, 2010 43.25 43.90 43.01 43.84 391,733 +0.58(+1.34%)
Feb 10, 2010 43.38 43.51 42.94 43.26 419,684 -0.14(-0.31%)
Feb 09, 2010 43.27 43.78 43.06 43.40 717,239 +0.57(+1.33%)
Feb 08, 2010 43.03 43.37 42.81 42.83 489,080 -0.22(-0.52%)
Feb 05, 2010 42.91 43.13 42.25 43.05 945,097 +0.15(+0.34%)
Feb 04, 2010 44.00 44.00 42.91 42.91 774,025 -1.40(-3.16%)
Feb 03, 2010 44.20 44.43 44.13 44.31 329,331 -0.06(-0.13%)
Feb 02, 2010 44.06 44.46 43.81 44.37 419,007 +0.44(+1.01%)
Feb 01, 2010 43.47 43.95 43.45 43.92 631,632 +0.67(+1.56%)
Jan 29, 2010 44.10 44.33 43.14 43.25 947,913 -0.63(-1.44%)
Jan 28, 2010 44.65 44.68 43.61 43.88 806,668 -0.72(-1.61%)
Jan 27, 2010 44.29 44.67 44.00 44.60 634,006 +0.20(+0.46%)
Jan 26, 2010 44.39 44.83 44.17 44.39 394,133 -0.07(-0.15%)
Jan 25, 2010 44.57 44.69 44.34 44.46 857,867 +0.21(+0.48%)
Jan 22, 2010 45.25 45.34 44.21 44.25 801,382 -1.15(-2.54%)
Jan 21, 2010 46.19 46.31 45.31 45.40 778,696 -0.71(-1.54%)
Jan 20, 2010 46.33 46.33 45.70 46.11 478,658 -0.56(-1.19%)
Jan 19, 2010 46.12 46.67 46.07 46.66 629,777 +0.59(+1.28%)
Jan 15, 2010 46.50 46.07 46.07 46.07 523,677 -0.50(-1.08%)
Jan 14, 2010 46.38 46.66 46.37 46.58 396,339 +0.09(+0.18%)
Jan 13, 2010 46.23 46.60 45.91 46.49 400,843 +0.43(+0.93%)
Jan 12, 2010 46.21 46.29 45.85 46.07 558,816 -0.47(-1.01%)
Jan 11, 2010 46.79 46.79 46.31 46.54 505,238 -0.04(-0.09%)
Jan 08, 2010 46.13 46.58 46.07 46.58 487,486 +0.28(+0.61%)
Jan 07, 2010 46.07 46.31 45.95 46.30 319,424 +0.07(+0.15%)
Jan 06, 2010 46.19 46.32 46.09 46.23 608,424 +0.02(+0.04%)
Jan 05, 2010 46.07 46.23 45.90 46.21 861,609 +0.12(+0.26%)
Jan 04, 2010 45.72 46.09 45.72 46.09 580,765 +0.76(+1.68%)
Dec 31, 2009 45.87 45.33 45.33 45.33 287,823 -0.50(-1.08%)
Dec 30, 2009 45.71 45.86 45.64 45.83 312,772 +0.01(+0.02%)
Dec 29, 2009 46.03 46.03 45.80 45.82 362,820 -0.09(-0.20%)
Dec 28, 2009 45.99 46.00 45.72 45.91 241,633 +0.10(+0.22%)
Dec 24, 2009 45.71 45.83 45.62 45.81 707,311 +0.22(+0.49%)
Dec 23, 2009 45.37 45.60 45.27 45.59 491,114 +0.27(+0.60%)
Dec 22, 2009 45.13 45.37 45.10 45.31 628,079 +0.10(+0.21%)
Dec 21, 2009 45.00 45.32 44.90 45.22 342,543 +0.48(+1.08%)
Dec 18, 2009 44.67 44.75 44.35 44.73 570,276 +0.32(+0.73%)
Dec 17, 2009 44.68 44.72 44.32 44.41 922,287 -0.51(-1.14%)
Dec 16, 2009 45.04 45.18 44.84 44.92 436,667 +0.10(+0.23%)
Dec 15, 2009 44.78 45.07 44.72 44.82 346,786 -0.18(-0.40%)
Dec 14, 2009 44.92 45.00 44.85 45.00 357,180 +0.44(+1.00%)
Dec 11, 2009 44.65 44.72 44.39 44.55 321,508 +0.10(+0.23%)
Dec 10, 2009 44.41 44.59 44.33 44.45 426,123 +0.29(+0.66%)
Dec 09, 2009 43.93 44.18 43.64 44.16 265,599 +0.22(+0.50%)
Dec 08, 2009 44.15 44.20 43.74 43.94 489,796 -0.42(-0.95%)
Dec 07, 2009 44.53 44.65 44.25 44.37 449,875 -0.12(-0.27%)
Dec 04, 2009 44.85 45.07 44.03 44.49 581,310 +0.19(+0.42%)
Dec 03, 2009 44.73 44.90 44.26 44.30 279,415 -0.29(-0.65%)
Dec 02, 2009 44.67 44.93 44.52 44.59 346,575 -0.03(-0.06%)
Dec 01, 2009 44.29 44.78 44.29 44.61 567,105 +0.59(+1.34%)
Nov 30, 2009 43.98 44.11 43.68 44.02 401,137 +0.05(+0.12%)
Nov 27, 2009 43.49 44.24 43.34 43.97 196,455 -0.67(-1.49%)
Nov 25, 2009 44.53 44.67 44.43 44.64 261,941 +0.20(+0.44%)
Nov 24, 2009 44.50 44.50 44.11 44.44 538,894 +0.02(+0.04%)
Nov 23, 2009 44.37 44.69 44.31 44.43 670,233 +0.51(+1.17%)
Nov 20, 2009 43.85 44.00 43.71 43.91 406,045 -0.15(-0.35%)
Nov 19, 2009 44.35 44.35 43.75 44.07 421,477 -0.54(-1.21%)
Nov 18, 2009 44.65 44.74 44.36 44.61 561,452 -0.12(-0.27%)
Nov 17, 2009 44.60 44.73 44.37 44.72 490,937 +0.03(+0.08%)
Nov 16, 2009 44.36 44.80 44.31 44.69 587,908 +0.59(+1.34%)
Nov 13, 2009 43.91 44.22 43.73 44.10 503,763 +0.30(+0.68%)
Nov 12, 2009 44.15 44.34 43.73 43.80 608,174 -0.43(-0.97%)
Nov 11, 2009 44.26 44.44 44.01 44.23 578,486 +0.24(+0.54%)
Nov 10, 2009 43.90 44.11 43.76 43.99 499,939 +0.02(+0.04%)
Nov 09, 2009 43.38 43.97 43.33 43.97 292,692 +0.91(+2.10%)
Nov 06, 2009 42.75 43.15 42.64 43.07 320,181 +0.16(+0.38%)
Nov 05, 2009 42.44 42.91 42.34 42.91 351,912 +0.79(+1.87%)
Nov 04, 2009 42.27 42.62 42.09 42.12 470,862 +0.15(+0.37%)
Nov 03, 2009 41.64 41.97 41.56 41.97 488,122 +0.10(+0.24%)
Nov 02, 2009 41.67 42.20 41.38 41.86 555,720 +0.32(+0.76%)
Oct 30, 2009 42.52 42.59 41.49 41.55 830,649 -1.03(-2.43%)
Oct 29, 2009 42.13 42.65 42.07 42.58 338,029 +0.79(+1.88%)
Oct 28, 2009 42.49 42.61 41.79 41.79 387,404 -0.79(-1.85%)
Oct 27, 2009 42.90 43.08 42.49 42.58 364,790 -0.27(-0.64%)
Oct 26, 2009 43.27 43.76 42.79 42.85 600,119 -0.38(-0.89%)
Oct 23, 2009 43.34 43.41 43.09 43.24 491,804 -0.34(-0.78%)
Oct 22, 2009 43.20 43.71 42.92 43.58 380,177 +0.32(+0.73%)
Oct 21, 2009 43.57 44.03 43.26 43.26 349,049 -0.32(-0.74%)
Oct 20, 2009 43.36 43.62 43.36 43.59 369,929 -0.26(-0.58%)
Oct 19, 2009 43.49 43.89 43.37 43.84 299,329 +0.40(+0.92%)
Oct 16, 2009 43.33 43.55 43.15 43.44 370,525 -0.13(-0.29%)
Oct 15, 2009 43.30 43.65 43.26 43.57 427,266 +0.13(+0.30%)
Oct 14, 2009 43.30 43.50 43.14 43.44 5,801,149 +0.57(+1.34%)
Oct 13, 2009 42.80 42.95 42.61 42.87 289,995 -0.01(-0.02%)
Oct 12, 2009 43.10 43.13 42.70 42.88 185,750 +0.12(+0.28%)
Oct 09, 2009 42.46 42.79 42.44 42.76 274,173 +0.26(+0.60%)
Oct 08, 2009 42.37 42.71 42.28 42.50 354,054 +0.38(+0.89%)
Oct 07, 2009 41.98 42.14 41.90 42.13 278,026 +0.09(+0.20%)
Oct 06, 2009 41.69 42.19 41.67 42.04 613,370 +0.63(+1.53%)
Oct 05, 2009 41.12 41.56 40.97 41.41 1,381,381 +0.37(+0.90%)
Oct 02, 2009 40.79 41.21 40.77 41.04 2,231,790 -0.06(-0.15%)
Oct 01, 2009 42.01 42.01 41.09 41.10 355,668 -1.00(-2.37%)
Sep 30, 2009 42.31 42.41 41.62 42.10 526,469 -0.09(-0.22%)
Sep 29, 2009 42.32 42.51 42.07 42.20 292,039 -0.03(-0.06%)
Sep 28, 2009 41.81 42.43 41.76 42.22 200,401 +0.65(+1.56%)
Sep 25, 2009 41.70 41.92 41.48 41.57 241,395 -0.27(-0.65%)
Sep 24, 2009 42.32 42.36 41.66 41.85 529,098 -0.45(-1.07%)
Sep 23, 2009 42.79 42.98 42.26 42.30 394,467 -0.35(-0.82%)
Sep 22, 2009 42.72 42.76 42.48 42.65 446,723 +0.15(+0.34%)
Sep 21, 2009 42.26 42.56 42.14 42.50 326,557 -0.01(-0.02%)
Sep 18, 2009 42.67 42.67 42.38 42.51 233,711 +0.06(+0.14%)
Sep 17, 2009 42.46 42.72 42.27 42.45 410,922 +0.45(+1.07%)
Sep 16, 2009 42.11 42.50 41.96 42.00 570,990 +0.05(+0.11%)
Sep 15, 2009 41.93 42.06 41.62 41.96 359,784 +0.13(+0.31%)
Sep 14, 2009 41.43 41.86 41.39 41.83 335,767 +0.12(+0.29%)
Sep 11, 2009 41.73 41.83 41.47 41.71 252,283 +0.05(+0.12%)
Sep 10, 2009 41.25 41.67 41.13 41.66 324,636 +0.45(+1.10%)
Sep 09, 2009 41.02 41.35 40.84 41.20 368,347 +0.25(+0.61%)
Sep 08, 2009 40.95 40.97 40.73 40.96 305,991 +0.34(+0.84%)
Sep 04, 2009 40.03 40.62 40.00 40.62 265,284 +0.58(+1.46%)
Sep 03, 2009 39.99 40.07 39.60 40.03 366,029 +0.29(+0.73%)
Sep 02, 2009 39.66 39.91 39.59 39.74 298,449 -0.03(-0.09%)
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.