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

Smallcap Growth ETF Vanguard (NY: VBK )

248.04 +2.53 (+1.03%)
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 (%)
Dec 29, 2006 59.13 59.39 58.75 58.84 58,775 -0.49(-0.83%)
Dec 28, 2006 59.33 59.57 59.22 59.33 62,102 -0.18(-0.30%)
Dec 27, 2006 59.15 59.51 59.11 59.51 114,002 +0.63(+1.07%)
Dec 26, 2006 58.41 58.89 58.41 58.88 16,412 +0.35(+0.60%)
Dec 22, 2006 58.61 58.78 58.43 58.53 52,565 -0.41(-0.70%)
Dec 21, 2006 59.38 59.54 58.76 58.95 89,937 -0.34(-0.58%)
Dec 20, 2006 59.11 59.58 59.11 59.29 24,175 +0.20(+0.34%)
Dec 19, 2006 58.69 59.20 58.43 59.09 38,148 +0.03(+0.05%)
Dec 18, 2006 59.89 60.01 58.91 59.06 38,148 -0.77(-1.28%)
Dec 15, 2006 60.11 60.21 59.78 59.83 28,500 -0.15(-0.26%)
Dec 14, 2006 59.73 60.25 59.73 59.98 19,517 +0.39(+0.65%)
Dec 13, 2006 59.96 59.96 59.42 59.60 40,699 +0.04(+0.07%)
Dec 12, 2006 60.06 60.06 59.21 59.56 13,640 -0.43(-0.71%)
Dec 11, 2006 60.16 60.28 59.88 59.98 27,280 -0.18(-0.30%)
Dec 08, 2006 59.86 60.34 59.71 60.16 76,407 +0.04(+0.06%)
Dec 07, 2006 60.30 60.46 59.97 60.13 43,471 -0.10(-0.16%)
Dec 06, 2006 60.21 60.43 59.91 60.23 41,364 -0.08(-0.13%)
Dec 05, 2006 60.27 60.41 59.99 60.31 110,009 +0.21(+0.35%)
Dec 04, 2006 59.18 60.13 59.18 60.10 54,450 +1.20(+2.04%)
Dec 01, 2006 58.65 59.27 58.40 58.90 41,586 -0.28(-0.47%)
Nov 30, 2006 58.99 59.20 58.99 59.18 43,028 +0.20(+0.34%)
Nov 29, 2006 58.67 59.06 58.59 58.98 31,051 +0.77(+1.32%)
Nov 28, 2006 57.93 58.36 57.77 58.22 92,598 +0.05(+0.08%)
Nov 27, 2006 59.32 59.32 58.11 58.17 51,456 -1.39(-2.33%)
Nov 24, 2006 59.34 59.72 59.26 59.56 14,971 -0.10(-0.17%)
Nov 22, 2006 59.59 59.67 59.35 59.66 15,414 +0.16(+0.27%)
Nov 21, 2006 59.48 59.50 59.14 59.50 19,074 +0.19(+0.32%)
Nov 20, 2006 59.13 59.42 59.05 59.31 29,498 +0.12(+0.20%)
Nov 17, 2006 59.15 59.19 58.80 59.19 30,607 -0.10(-0.17%)
Nov 16, 2006 59.72 59.72 59.24 59.29 24,840 -0.14(-0.23%)
Nov 15, 2006 58.96 59.67 58.96 59.42 51,012 +0.52(+0.89%)
Nov 14, 2006 58.26 58.90 57.89 58.90 51,012 +0.84(+1.44%)
Nov 13, 2006 57.90 58.16 57.90 58.06 27,724 +0.16(+0.28%)
Nov 10, 2006 57.54 57.90 57.44 57.90 42,251 +0.40(+0.69%)
Nov 09, 2006 58.26 58.26 57.41 57.50 20,183 -0.54(-0.93%)
Nov 08, 2006 57.44 58.19 57.44 58.04 42,473 +0.26(+0.45%)
Nov 07, 2006 57.48 58.23 57.48 57.78 48,572 +0.23(+0.39%)
Nov 06, 2006 57.05 57.67 56.94 57.56 28,389 +0.84(+1.48%)
Nov 03, 2006 56.54 56.82 56.33 56.72 33,490 +0.31(+0.54%)
Nov 02, 2006 56.16 56.60 56.14 56.41 40,477 -0.11(-0.19%)
Nov 01, 2006 57.76 57.76 56.43 56.52 18,408 -0.92(-1.60%)
Oct 31, 2006 57.86 58.57 57.19 57.44 35,154 -0.19(-0.33%)
Oct 30, 2006 57.39 57.83 57.08 57.63 21,735 +0.02(+0.03%)
Oct 27, 2006 58.11 58.31 57.61 57.61 11,755 -0.65(-1.11%)
Oct 26, 2006 58.03 58.26 57.49 58.26 15,081 +0.54(+0.94%)
Oct 25, 2006 57.31 57.75 57.28 57.72 33,490 +0.48(+0.83%)
Oct 24, 2006 56.94 57.33 56.94 57.24 53,563 +0.04(+0.06%)
Oct 23, 2006 56.81 57.41 56.75 57.21 27,946 +0.23(+0.40%)
Oct 20, 2006 57.51 57.51 56.89 56.98 41,697 -0.53(-0.93%)
Oct 19, 2006 59.85 57.53 57.08 57.51 36,817 +0.35(+0.62%)
Oct 18, 2006 57.87 57.87 57.02 57.16 18,408 -0.22(-0.38%)
Oct 17, 2006 57.51 57.51 56.91 57.38 23,177 -0.43(-0.75%)
Oct 16, 2006 57.31 57.81 57.31 57.81 13,085 +0.64(+1.12%)
Oct 13, 2006 56.81 57.24 56.76 57.17 30,053 +0.41(+0.73%)
Oct 12, 2006 55.90 56.76 55.90 56.76 22,290 +1.11(+1.99%)
Oct 11, 2006 55.74 56.06 55.29 55.65 35,597 -0.32(-0.58%)
Oct 10, 2006 55.77 56.10 55.67 55.97 17,410 +0.21(+0.37%)
Oct 09, 2006 55.30 55.89 55.22 55.76 30,829 +0.38(+0.68%)
Oct 06, 2006 55.54 55.66 55.02 55.38 17,299 -0.25(-0.45%)
Oct 05, 2006 54.87 55.68 54.87 55.64 14,749 +0.86(+1.56%)
Oct 04, 2006 53.54 54.78 53.54 54.78 38,481 +1.21(+2.26%)
Oct 03, 2006 53.74 54.01 53.30 53.57 17,521 -0.30(-0.55%)
Oct 02, 2006 54.37 54.47 53.68 53.87 13,751 -0.52(-0.96%)
Sep 29, 2006 54.82 54.92 54.39 54.39 23,177 -0.36(-0.66%)
Sep 28, 2006 55.01 55.01 54.51 54.75 15,858 -0.07(-0.13%)
Sep 27, 2006 54.57 54.93 54.57 54.83 13,529 +0.30(+0.55%)
Sep 26, 2006 54.19 54.65 54.19 54.53 11,755 +0.21(+0.38%)
Sep 25, 2006 53.90 54.37 53.34 54.32 7,319 +0.54(+1.01%)
Sep 22, 2006 54.11 54.11 53.45 53.78 30,053 -0.66(-1.21%)
Sep 21, 2006 55.01 55.15 54.25 54.44 30,940 -0.43(-0.79%)
Sep 20, 2006 54.74 55.16 54.68 54.87 24,397 +0.60(+1.11%)
Sep 19, 2006 54.73 54.73 53.59 54.27 42,695 -0.29(-0.53%)
Sep 18, 2006 54.59 54.92 54.35 54.56 12,974 +0.08(+0.15%)
Sep 15, 2006 54.78 54.78 54.19 54.47 20,294 +0.10(+0.18%)
Sep 14, 2006 54.55 54.55 54.19 54.37 8,871 -0.31(-0.56%)
Sep 13, 2006 54.52 54.74 54.31 54.68 14,860 +0.55(+1.02%)
Sep 12, 2006 53.11 54.28 53.11 54.13 16,523 +1.16(+2.20%)
Sep 11, 2006 52.81 53.29 52.35 52.97 38,148 -0.07(-0.14%)
Sep 08, 2006 53.09 53.20 52.99 53.04 18,187 +0.01(+0.02%)
Sep 07, 2006 53.07 53.54 52.91 53.03 37,926 -0.32(-0.61%)
Sep 06, 2006 54.13 54.13 53.36 53.36 26,393 -1.24(-2.26%)
Sep 05, 2006 54.24 54.61 54.03 54.59 40,366 +0.44(+0.82%)
Sep 01, 2006 54.28 54.32 53.83 54.15 40,920 +0.23(+0.42%)
Aug 31, 2006 54.10 54.18 53.91 53.92 17,965 -0.01(-0.02%)
Aug 30, 2006 53.77 54.01 53.48 53.93 15,081 +0.30(+0.55%)
Aug 29, 2006 53.20 53.64 52.74 53.64 20,848 +0.61(+1.16%)
Aug 28, 2006 52.62 53.17 52.53 53.02 22,401 +0.41(+0.79%)
Aug 25, 2006 52.45 52.87 52.35 52.61 15,969 +0.08(+0.15%)
Aug 24, 2006 52.81 52.81 52.12 52.53 23,288 -0.02(-0.03%)
Aug 23, 2006 53.26 53.46 52.35 52.54 49,460 -0.67(-1.25%)
Aug 22, 2006 53.00 53.38 52.91 53.21 26,726 +0.17(+0.32%)
Aug 21, 2006 53.24 53.24 52.85 53.04 26,282 -0.53(-0.99%)
Aug 18, 2006 53.60 53.66 52.95 53.57 87,941 +0.07(+0.13%)
Aug 17, 2006 53.19 53.82 53.19 53.50 64,985 +0.15(+0.29%)
Aug 16, 2006 52.65 53.37 52.63 53.35 23,842 +0.96(+1.84%)
Aug 15, 2006 52.12 52.40 51.80 52.38 45,689 +1.20(+2.34%)
Aug 14, 2006 51.40 51.77 51.07 51.18 53,895 +0.04(+0.07%)
Aug 11, 2006 51.32 51.35 50.96 51.15 22,179 -0.46(-0.89%)
Aug 10, 2006 50.87 51.76 50.79 51.61 27,391 +0.50(+0.97%)
Aug 09, 2006 52.21 52.21 51.11 51.11 29,831 -0.57(-1.10%)
Aug 08, 2006 52.36 52.51 51.51 51.68 355,091 -0.52(-1.00%)
Aug 07, 2006 52.29 52.39 52.00 52.20 10,091 -0.41(-0.79%)
Aug 04, 2006 53.71 53.76 52.21 52.62 43,471 -0.35(-0.66%)
Aug 03, 2006 51.90 53.10 51.90 52.97 17,078 +0.41(+0.77%)
Aug 02, 2006 52.51 52.79 52.22 52.56 41,253 +0.63(+1.22%)
Aug 01, 2006 52.26 52.39 51.74 51.93 36,041 -0.88(-1.67%)
Jul 31, 2006 52.48 52.82 52.31 52.81 16,745 +0.23(+0.43%)
Jul 28, 2006 51.85 52.63 51.84 52.59 47,242 +1.00(+1.94%)
Jul 27, 2006 52.72 52.72 51.59 51.59 25,949 -0.65(-1.24%)
Jul 26, 2006 52.04 52.56 51.59 52.24 65,983 -0.02(-0.03%)
Jul 25, 2006 52.04 52.68 51.91 52.26 75,853 +0.32(+0.63%)
Jul 24, 2006 51.28 51.99 51.21 51.93 23,510 +1.26(+2.49%)
Jul 21, 2006 51.22 51.22 50.40 50.67 23,731 -0.87(-1.68%)
Jul 20, 2006 53.28 53.35 51.53 51.53 36,152 -1.57(-2.95%)
Jul 19, 2006 51.49 53.22 51.49 53.10 53,230 +1.61(+3.13%)
Jul 18, 2006 51.57 51.86 50.72 51.49 37,704 +0.03(+0.05%)
Jul 17, 2006 51.71 52.01 51.40 51.46 12,864 -0.40(-0.77%)
Jul 14, 2006 52.22 52.35 51.30 51.86 84,614 -0.49(-0.93%)
Jul 13, 2006 52.99 53.19 52.26 52.35 70,752 -1.16(-2.17%)
Jul 12, 2006 54.30 54.47 53.51 53.51 497,039 -0.86(-1.58%)
Jul 11, 2006 53.74 54.44 53.39 54.37 78,847 +0.32(+0.60%)
Jul 10, 2006 54.47 54.73 53.86 54.04 85,834 -0.28(-0.51%)
Jul 07, 2006 54.74 55.21 54.32 54.32 16,967 -0.93(-1.68%)
Jul 06, 2006 55.58 55.60 55.01 55.25 16,412 +0.05(+0.08%)
Jul 05, 2006 55.62 55.77 54.88 55.20 45,024 -0.85(-1.52%)
Jul 03, 2006 55.51 56.05 55.47 56.05 15,858 +0.59(+1.06%)
Jun 30, 2006 55.45 55.64 54.98 55.47 74,190 +0.32(+0.57%)
Jun 29, 2006 53.52 55.15 53.52 55.15 53,341 +2.07(+3.91%)
Jun 28, 2006 53.01 53.08 52.48 53.08 11,311 +0.08(+0.15%)
Jun 27, 2006 53.86 54.10 52.92 53.00 9,093 -0.87(-1.61%)
Jun 26, 2006 53.76 53.86 53.58 53.86 19,296 +0.42(+0.79%)
Jun 23, 2006 52.94 53.67 52.72 53.44 29,942 +0.40(+0.75%)
Jun 22, 2006 53.06 53.12 52.69 53.04 11,976 -0.18(-0.34%)
Jun 21, 2006 52.02 53.49 51.93 53.22 19,185 +1.06(+2.04%)
Jun 20, 2006 52.51 52.79 52.08 52.16 14,083 -0.17(-0.33%)
Jun 19, 2006 53.56 53.56 52.31 52.33 23,288 -1.06(-1.99%)
Jun 16, 2006 53.78 53.78 53.11 53.39 9,758 -0.54(-1.00%)
Jun 15, 2006 52.35 53.98 52.35 53.93 34,045 +2.02(+3.89%)
Jun 14, 2006 51.34 52.14 51.24 51.91 28,611 +0.53(+1.04%)
Jun 13, 2006 52.25 53.04 51.32 51.38 545,391 -1.05(-2.01%)
Jun 12, 2006 54.06 54.06 52.40 52.44 43,915 -1.58(-2.92%)
Jun 09, 2006 54.63 55.02 53.93 54.01 33,934 -0.29(-0.53%)
Jun 08, 2006 54.29 54.49 52.73 54.30 135,848 -0.39(-0.71%)
Jun 07, 2006 55.33 55.89 54.69 54.69 40,588 -0.60(-1.08%)
Jun 06, 2006 55.74 55.82 54.61 55.29 657,396 -0.39(-0.70%)
Jun 05, 2006 57.34 57.34 55.59 55.67 21,070 -1.59(-2.77%)
Jun 02, 2006 57.68 57.68 57.02 57.26 35,708 -0.04(-0.06%)
Jun 01, 2006 56.23 57.30 56.18 57.30 21,624 +1.13(+2.01%)
May 31, 2006 55.58 56.17 55.49 56.17 18,852 +0.97(+1.76%)
May 30, 2006 56.44 56.44 55.20 55.20 382,483 -1.44(-2.55%)
May 26, 2006 56.49 56.70 56.32 56.64 35,265 +0.41(+0.74%)
May 25, 2006 55.40 56.22 55.40 56.22 12,309 +1.13(+2.05%)
May 24, 2006 55.15 55.61 53.93 55.10 26,282 -0.37(-0.67%)
May 23, 2006 56.16 56.63 55.46 55.47 27,946 -0.18(-0.32%)
May 22, 2006 55.75 55.89 54.82 55.65 86,499 -0.69(-1.23%)
May 19, 2006 56.11 56.49 55.38 56.34 33,601 +0.51(+0.92%)
May 18, 2006 57.00 57.12 55.83 55.83 23,621 -0.71(-1.26%)
May 17, 2006 57.00 57.34 56.47 56.54 49,792 -0.95(-1.66%)
May 16, 2006 57.70 58.01 57.37 57.49 30,718 -0.25(-0.44%)
May 15, 2006 57.62 57.98 57.05 57.75 84,836 -0.42(-0.73%)
May 12, 2006 58.84 58.84 58.14 58.17 68,977 -1.19(-2.01%)
May 11, 2006 60.46 60.48 59.31 59.36 29,387 -1.25(-2.07%)
May 10, 2006 60.78 60.87 60.32 60.61 28,500 -0.41(-0.68%)
May 09, 2006 60.88 61.14 60.88 61.03 16,856 +0.00(+0.00%)
May 08, 2006 60.87 61.10 60.79 61.03 28,722 +0.15(+0.25%)
May 05, 2006 60.69 61.16 60.69 60.88 17,189 +0.46(+0.76%)
May 04, 2006 60.01 60.42 59.98 60.42 33,047 +0.79(+1.33%)
May 03, 2006 59.80 60.01 59.46 59.62 37,039 -0.28(-0.47%)
May 02, 2006 59.70 59.90 59.44 59.90 12,753 +0.48(+0.80%)
May 01, 2006 60.09 60.19 59.42 59.42 26,060 -0.32(-0.53%)
Apr 28, 2006 59.45 60.01 59.45 59.74 12,087 +0.10(+0.17%)
Apr 27, 2006 59.56 60.28 59.02 59.64 55,781 -0.32(-0.54%)
Apr 26, 2006 59.87 60.47 59.79 59.97 24,175 +0.08(+0.14%)
Apr 25, 2006 60.08 60.10 59.74 59.88 12,974 -0.19(-0.32%)
Apr 24, 2006 60.35 60.35 59.77 60.07 20,515 -0.30(-0.49%)
Apr 21, 2006 60.81 60.84 60.12 60.37 43,582 -0.27(-0.44%)
Apr 20, 2006 60.89 60.93 60.18 60.64 25,949 -0.29(-0.48%)
Apr 19, 2006 60.49 60.93 60.31 60.93 27,613 +0.70(+1.17%)
Apr 18, 2006 59.33 60.27 59.28 60.23 19,850 +1.21(+2.05%)
Apr 17, 2006 59.11 59.21 58.52 59.02 21,624 +0.02(+0.03%)
Apr 13, 2006 58.69 59.14 58.26 59.00 14,860 +0.31(+0.52%)
Apr 12, 2006 58.32 58.69 58.23 58.69 22,512 +0.39(+0.66%)
Apr 11, 2006 59.26 59.26 58.05 58.31 30,496 -0.68(-1.15%)
Apr 10, 2006 59.42 59.48 58.83 58.98 43,360 -0.30(-0.50%)
Apr 07, 2006 61.72 61.72 59.15 59.28 40,477 -0.60(-1.01%)
Apr 06, 2006 59.88 59.96 59.51 59.88 59,995 -0.03(-0.05%)
Apr 05, 2006 59.74 59.97 59.42 59.91 68,201 +0.22(+0.36%)
Apr 04, 2006 59.50 59.74 59.11 59.70 15,525 +0.38(+0.64%)
Apr 03, 2006 59.77 60.03 59.30 59.32 37,926 -0.45(-0.75%)
Mar 31, 2006 59.68 59.77 59.28 59.77 38,592 +0.31(+0.52%)
Mar 30, 2006 59.72 59.97 59.37 59.46 40,920 -0.14(-0.24%)
Mar 29, 2006 58.87 59.60 58.80 59.60 37,594 +0.79(+1.35%)
Mar 28, 2006 58.88 59.24 58.55 58.81 41,031 -0.06(-0.11%)
Mar 27, 2006 58.88 58.96 58.68 58.87 37,594 +0.06(+0.11%)
Mar 24, 2006 58.52 58.87 58.52 58.81 28,167 +0.30(+0.51%)
Mar 23, 2006 58.27 58.51 58.11 58.51 24,175 +0.17(+0.29%)
Mar 22, 2006 57.49 58.40 57.49 58.34 24,730 +0.77(+1.33%)
Mar 21, 2006 58.14 58.61 57.58 57.58 21,846 -0.68(-1.16%)
Mar 20, 2006 58.18 58.41 58.00 58.25 41,031 +0.05(+0.08%)
Mar 17, 2006 58.22 58.31 57.94 58.21 38,592 +0.08(+0.14%)
Mar 16, 2006 58.34 58.50 58.05 58.13 43,471 +0.05(+0.09%)
Mar 15, 2006 57.59 58.08 57.55 58.07 68,090 +0.58(+1.00%)
Mar 14, 2006 56.72 57.58 56.72 57.49 20,737 +0.53(+0.93%)
Mar 13, 2006 57.10 57.37 56.94 56.96 30,053 +0.24(+0.43%)
Mar 10, 2006 56.21 56.80 55.87 56.72 18,741 +0.57(+1.01%)
Mar 09, 2006 56.55 56.85 56.15 56.15 71,972 -0.38(-0.67%)
Mar 08, 2006 56.27 56.61 55.82 56.53 70,974 +0.06(+0.11%)
Mar 07, 2006 57.00 57.00 56.25 56.47 55,226 -0.83(-1.45%)
Mar 06, 2006 57.91 57.91 57.03 57.30 63,987 -0.60(-1.04%)
Mar 03, 2006 57.82 58.35 57.70 57.90 19,074 +0.01(+0.02%)
Mar 02, 2006 57.80 58.14 57.62 57.89 32,271 -0.05(-0.08%)
Mar 01, 2006 57.40 57.95 57.19 57.94 58,331 +1.01(+1.77%)
Feb 28, 2006 57.76 57.68 56.93 56.93 32,160 -0.83(-1.44%)
Feb 27, 2006 57.62 57.95 57.54 57.76 82,396 +0.15(+0.27%)
Feb 24, 2006 57.04 57.60 57.01 57.60 14,638 +0.47(+0.82%)
Feb 23, 2006 57.08 57.40 56.87 57.13 14,971 -0.02(-0.03%)
Feb 22, 2006 56.92 57.27 56.67 57.15 15,858 +0.33(+0.59%)
Feb 21, 2006 57.22 57.31 56.58 56.82 39,479 -0.17(-0.30%)
Feb 17, 2006 57.13 57.22 56.84 56.99 24,397 -0.06(-0.11%)
Feb 16, 2006 56.74 57.09 56.62 57.05 65,872 +0.54(+0.96%)
Feb 15, 2006 56.00 56.51 55.89 56.51 19,517 +0.53(+0.95%)
Feb 14, 2006 55.68 56.20 55.34 55.98 20,183 +0.38(+0.68%)
Feb 13, 2006 55.86 55.88 55.31 55.60 26,837 -0.52(-0.93%)
Feb 10, 2006 56.00 56.19 55.46 56.12 33,823 -0.14(-0.26%)
Feb 09, 2006 56.56 56.97 55.47 56.27 38,924 -0.19(-0.34%)
Feb 08, 2006 56.21 56.52 55.78 56.46 32,381 +0.36(+0.64%)
Feb 07, 2006 56.92 57.06 56.02 56.10 21,292 -0.86(-1.50%)
Feb 06, 2006 56.81 57.03 56.44 56.95 20,405 +0.20(+0.35%)
Feb 03, 2006 56.88 57.09 56.39 56.76 31,051 -0.14(-0.24%)
Feb 02, 2006 57.40 57.48 56.58 56.89 53,895 -0.41(-0.72%)
Feb 01, 2006 57.15 57.50 57.13 57.31 30,940 +0.29(+0.51%)
Jan 31, 2006 56.95 57.35 56.81 57.02 20,848 -0.07(-0.13%)
Jan 30, 2006 57.09 57.27 57.03 57.09 19,961 +0.28(+0.49%)
Jan 27, 2006 56.65 57.28 56.65 56.81 34,599 +0.26(+0.46%)
Jan 26, 2006 56.14 56.63 55.91 56.55 18,630 +0.74(+1.32%)
Jan 25, 2006 56.06 56.13 55.52 55.81 27,613 -0.01(-0.02%)
Jan 24, 2006 55.39 55.86 55.39 55.82 32,160 +0.75(+1.36%)
Jan 23, 2006 55.18 55.23 54.80 55.07 16,634 +0.14(+0.25%)
Jan 20, 2006 55.85 55.93 54.93 54.93 14,416 -0.88(-1.58%)
Jan 19, 2006 55.22 55.95 55.14 55.82 73,081 +0.82(+1.49%)
Jan 18, 2006 54.50 55.02 54.50 55.00 27,835 -0.06(-0.11%)
Jan 17, 2006 55.11 55.11 54.81 55.06 44,136 -0.23(-0.41%)
Jan 13, 2006 55.44 55.47 55.19 55.29 10,978 -0.07(-0.13%)
Jan 12, 2006 55.68 55.70 55.18 55.36 22,068 -0.31(-0.55%)
Jan 11, 2006 55.66 55.67 55.22 55.66 16,412 +0.05(+0.10%)
Jan 10, 2006 55.12 55.61 55.09 55.61 26,837 +0.38(+0.69%)
Jan 09, 2006 55.03 55.52 55.00 55.23 29,165 +0.46(+0.84%)
Jan 06, 2006 54.59 54.88 54.29 54.77 10,424 +0.56(+1.03%)
Jan 05, 2006 54.15 54.22 53.94 54.21 22,068 +0.21(+0.38%)
Jan 04, 2006 53.64 54.10 53.52 54.01 152,150 +0.42(+0.79%)
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.