Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.89 -0.64 (-0.96%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 41.73 41.78 41.50 41.60 6,445,934 +0.26(+0.62%)
Jul 30, 2015 41.26 41.36 41.01 41.34 6,944,790 -0.02(-0.04%)
Jul 29, 2015 41.23 41.56 41.20 41.36 6,982,157 +0.11(+0.27%)
Jul 28, 2015 41.02 41.28 40.81 41.25 8,559,858 +0.54(+1.33%)
Jul 27, 2015 40.95 41.02 40.64 40.71 6,367,704 -0.32(-0.77%)
Jul 24, 2015 41.41 41.44 40.98 41.02 4,456,264 -0.47(-1.12%)
Jul 23, 2015 41.72 41.74 41.43 41.49 2,691,834 -0.14(-0.32%)
Jul 22, 2015 41.54 41.63 41.49 41.62 3,275,614 -0.30(-0.72%)
Jul 21, 2015 41.96 42.01 41.84 41.92 2,106,041 -0.14(-0.34%)
Jul 20, 2015 42.10 42.15 41.95 42.07 2,532,229 +0.11(+0.27%)
Jul 17, 2015 42.00 42.04 41.87 41.95 3,649,117 -0.12(-0.29%)
Jul 16, 2015 42.12 42.20 42.04 42.07 4,963,119 +0.37(+0.88%)
Jul 15, 2015 41.80 41.85 41.52 41.71 5,379,028 -0.20(-0.47%)
Jul 14, 2015 41.71 41.92 41.63 41.90 11,605,638 +0.35(+0.85%)
Jul 13, 2015 41.61 41.67 41.46 41.55 10,656,125 +0.02(+0.04%)
Jul 10, 2015 41.40 41.56 41.23 41.53 9,929,432 +1.66(+4.16%)
Jul 09, 2015 40.14 40.20 39.80 39.87 7,296,432 +0.69(+1.76%)
Jul 08, 2015 39.36 39.42 39.09 39.18 6,965,258 -0.57(-1.44%)
Jul 07, 2015 39.39 39.87 38.80 39.75 8,687,554 -0.04(-0.09%)
Jul 06, 2015 39.82 40.20 39.65 39.79 11,599,836 -0.95(-2.32%)
Jul 02, 2015 40.87 40.74 40.74 40.74 3,587,239 +0.02(+0.06%)
Jul 01, 2015 41.04 41.08 40.55 40.71 8,156,207 +0.20(+0.48%)
Jun 30, 2015 41.03 41.26 40.26 40.52 12,119,059 -0.24(-0.59%)
Jun 29, 2015 41.29 41.48 40.70 40.76 16,173,468 -1.48(-3.50%)
Jun 26, 2015 42.29 42.43 42.05 42.24 10,392,361 +0.09(+0.21%)
Jun 25, 2015 42.30 42.39 42.13 42.15 5,022,404 -0.01(-0.04%)
Jun 24, 2015 42.33 42.46 42.14 42.16 9,069,011 -0.35(-0.82%)
Jun 23, 2015 42.56 42.64 42.47 42.51 3,997,306 -0.06(-0.14%)
Jun 22, 2015 42.53 42.86 42.44 42.57 6,546,275 +0.97(+2.33%)
Jun 19, 2015 41.73 41.79 41.56 41.60 4,848,508 -0.18(-0.44%)
Jun 18, 2015 41.45 42.22 41.42 41.79 10,720,577 +0.52(+1.25%)
Jun 17, 2015 41.33 41.37 40.87 41.27 6,228,761 -0.04(-0.11%)
Jun 16, 2015 41.11 41.37 41.05 41.31 2,666,788 +0.03(+0.07%)
Jun 15, 2015 41.01 41.33 40.99 41.28 5,302,794 -0.44(-1.05%)
Jun 12, 2015 41.61 41.93 41.43 41.72 4,372,744 -0.43(-1.02%)
Jun 11, 2015 42.22 42.32 41.90 42.15 5,645,916 +0.08(+0.19%)
Jun 10, 2015 41.73 42.19 41.62 42.07 10,281,960 +1.01(+2.47%)
Jun 09, 2015 41.11 41.22 40.82 41.05 6,211,658 -0.16(-0.38%)
Jun 08, 2015 41.23 41.26 41.05 41.21 4,802,599 -0.02(-0.05%)
Jun 05, 2015 41.13 41.35 40.93 41.23 5,038,614 -0.58(-1.38%)
Jun 04, 2015 42.10 42.50 41.69 41.81 5,001,651 -0.52(-1.24%)
Jun 03, 2015 42.27 42.56 42.22 42.33 6,001,752 +0.33(+0.79%)
Jun 02, 2015 41.96 42.23 41.83 42.00 4,236,019 +0.37(+0.89%)
Jun 01, 2015 41.90 41.93 41.43 41.63 4,549,603 -0.26(-0.62%)
May 29, 2015 42.17 42.26 41.65 41.89 5,608,405 -0.46(-1.08%)
May 28, 2015 42.18 42.39 41.97 42.35 3,758,524 -0.03(-0.07%)
May 27, 2015 41.93 42.41 41.84 42.38 5,152,705 +0.56(+1.34%)
May 26, 2015 42.23 42.26 41.72 41.82 5,744,373 -0.90(-2.11%)
May 22, 2015 42.92 42.72 42.72 42.72 4,120,620 -0.44(-1.03%)
May 21, 2015 43.01 43.23 42.97 43.16 3,362,834 +0.24(+0.57%)
May 20, 2015 42.82 43.06 42.74 42.92 5,813,452 +0.15(+0.35%)
May 19, 2015 42.76 42.87 42.68 42.77 5,557,765 -0.15(-0.34%)
May 18, 2015 42.91 43.00 42.79 42.92 4,529,031 -0.26(-0.60%)
May 15, 2015 43.01 43.21 42.82 43.18 4,542,567 -0.05(-0.12%)
May 14, 2015 43.02 43.24 42.95 43.23 4,452,537 +0.71(+1.67%)
May 13, 2015 42.64 42.78 42.45 42.52 3,767,814 +0.30(+0.70%)
May 12, 2015 42.26 42.38 42.11 42.22 4,620,764 -0.16(-0.37%)
May 11, 2015 42.36 42.53 42.30 42.38 6,999,026 -0.16(-0.38%)
May 08, 2015 42.31 42.67 42.27 42.54 6,879,415 +1.00(+2.40%)
May 07, 2015 41.52 41.65 41.34 41.54 5,952,538 -0.16(-0.37%)
May 06, 2015 41.78 41.93 41.53 41.70 6,670,371 +0.28(+0.68%)
May 05, 2015 41.92 41.96 41.36 41.42 6,481,271 -0.69(-1.63%)
May 04, 2015 42.16 42.21 42.00 42.10 14,182,681 +0.00(+0.00%)
May 01, 2015 42.00 42.10 41.73 42.10 7,281,542 +0.33(+0.80%)
Apr 30, 2015 41.79 42.02 41.70 41.77 7,718,412 -0.10(-0.25%)
Apr 29, 2015 41.98 42.22 41.73 41.88 9,692,694 -0.35(-0.82%)
Apr 28, 2015 42.04 42.24 41.88 42.22 5,998,184 -0.06(-0.14%)
Apr 27, 2015 42.21 42.49 42.08 42.28 9,281,097 +0.36(+0.86%)
Apr 24, 2015 41.85 42.05 41.62 41.92 4,236,994 +0.16(+0.39%)
Apr 23, 2015 41.31 41.82 41.25 41.76 4,404,207 +0.23(+0.55%)
Apr 22, 2015 41.46 41.54 41.21 41.53 5,073,325 -0.01(-0.02%)
Apr 21, 2015 41.20 41.62 41.38 41.54 5,396,288 +0.33(+0.81%)
Apr 20, 2015 41.11 41.36 41.11 41.20 4,309,069 +0.08(+0.20%)
Apr 17, 2015 41.11 41.24 40.95 41.12 7,824,111 -0.60(-1.43%)
Apr 16, 2015 41.70 41.85 41.44 41.72 4,034,028 +0.06(+0.14%)
Apr 15, 2015 41.59 41.73 41.35 41.66 4,837,069 +0.21(+0.52%)
Apr 14, 2015 41.34 41.50 41.32 41.45 3,829,003 +0.35(+0.85%)
Apr 13, 2015 41.25 41.29 41.02 41.10 6,267,650 -0.21(-0.50%)
Apr 10, 2015 41.20 41.33 41.11 41.31 7,245,565 +0.12(+0.29%)
Apr 09, 2015 41.25 41.27 41.05 41.19 7,782,384 -0.01(-0.02%)
Apr 08, 2015 41.41 41.51 41.03 41.20 8,707,227 +0.11(+0.27%)
Apr 07, 2015 41.20 41.48 41.08 41.08 4,889,043 -0.11(-0.27%)
Apr 06, 2015 41.13 41.45 41.13 41.20 5,977,533 +0.36(+0.89%)
Apr 02, 2015 40.65 40.83 40.83 40.83 7,134,706 +0.37(+0.91%)
Apr 01, 2015 40.46 40.55 40.19 40.46 11,594,554 +0.39(+0.98%)
Mar 31, 2015 40.09 40.40 40.04 40.07 5,009,945 -0.67(-1.63%)
Mar 30, 2015 40.68 40.84 40.65 40.74 5,385,978 +0.09(+0.22%)
Mar 27, 2015 40.52 40.72 40.43 40.65 5,539,494 +0.12(+0.29%)
Mar 26, 2015 40.65 40.65 40.23 40.53 6,154,334 -0.41(-0.99%)
Mar 25, 2015 41.39 41.39 40.94 40.94 6,369,046 -0.25(-0.62%)
Mar 24, 2015 41.37 41.45 41.19 41.19 7,036,686 -0.05(-0.12%)
Mar 23, 2015 41.09 41.39 41.07 41.24 8,118,049 +0.18(+0.45%)
Mar 20, 2015 40.86 41.27 40.68 41.06 8,829,865 +1.04(+2.59%)
Mar 19, 2015 40.08 40.17 39.92 40.02 7,826,036 -0.56(-1.38%)
Mar 18, 2015 39.64 40.68 39.61 40.58 11,172,278 +0.92(+2.32%)
Mar 17, 2015 39.59 39.71 39.43 39.66 4,068,247 -0.11(-0.28%)
Mar 16, 2015 39.56 39.85 39.56 39.77 4,678,488 +0.52(+1.33%)
Mar 13, 2015 39.18 39.31 38.98 39.25 5,241,090 -0.28(-0.71%)
Mar 12, 2015 39.53 39.59 39.27 39.53 8,732,907 +0.33(+0.84%)
Mar 11, 2015 39.32 39.34 39.03 39.20 7,346,683 +0.02(+0.06%)
Mar 10, 2015 39.52 39.54 39.16 39.18 10,743,084 -0.98(-2.43%)
Mar 09, 2015 40.08 40.21 39.99 40.15 4,300,542 +0.16(+0.40%)
Mar 06, 2015 40.36 40.39 39.96 39.99 7,673,374 -0.77(-1.89%)
Mar 05, 2015 40.76 40.90 40.68 40.76 5,528,073 +0.12(+0.31%)
Mar 04, 2015 40.53 40.67 40.31 40.64 5,837,572 -0.15(-0.36%)
Mar 03, 2015 40.97 41.01 40.82 40.79 8,575,813 -0.35(-0.84%)
Mar 02, 2015 41.11 41.14 40.97 41.13 6,667,449 +0.06(+0.14%)
Feb 27, 2015 41.05 41.29 41.00 41.07 6,482,805 +0.06(+0.14%)
Feb 26, 2015 41.04 41.12 40.96 41.01 5,641,052 -0.21(-0.52%)
Feb 25, 2015 41.21 41.26 41.04 41.23 7,666,977 +0.04(+0.09%)
Feb 24, 2015 40.95 41.25 40.82 41.19 8,495,378 +0.28(+0.68%)
Feb 23, 2015 40.89 41.00 40.79 40.91 6,457,628 -0.20(-0.48%)
Feb 20, 2015 40.47 41.24 40.34 41.11 10,824,779 +0.52(+1.29%)
Feb 19, 2015 40.61 40.77 40.53 40.59 4,059,349 -0.06(-0.14%)
Feb 18, 2015 40.49 40.74 40.39 40.65 9,161,340 +0.14(+0.34%)
Feb 17, 2015 40.30 40.56 40.11 40.51 6,515,705 +0.12(+0.29%)
Feb 13, 2015 40.36 40.39 40.39 40.39 5,239,647 +0.13(+0.33%)
Feb 12, 2015 39.84 40.27 39.84 40.26 7,610,579 +0.85(+2.14%)
Feb 11, 2015 39.44 39.52 39.23 39.41 5,326,282 -0.28(-0.70%)
Feb 10, 2015 39.57 39.74 39.38 39.69 3,795,429 +0.39(+0.99%)
Feb 09, 2015 39.13 39.41 39.06 39.30 4,366,764 -0.15(-0.39%)
Feb 06, 2015 39.71 39.78 39.34 39.46 7,489,408 -0.60(-1.50%)
Feb 05, 2015 39.78 40.10 39.73 40.06 6,041,545 +0.55(+1.40%)
Feb 04, 2015 39.68 39.91 39.46 39.51 6,754,163 -0.54(-1.34%)
Feb 03, 2015 39.58 40.10 39.57 40.04 9,608,843 +0.88(+2.25%)
Feb 02, 2015 38.91 39.21 38.77 39.16 8,125,078 +0.45(+1.16%)
Jan 30, 2015 39.02 39.08 38.71 38.71 13,069,703 -0.67(-1.70%)
Jan 29, 2015 39.10 39.39 39.00 39.38 8,091,874 +0.70(+1.80%)
Jan 28, 2015 39.41 39.41 38.68 38.69 14,595,134 -0.76(-1.94%)
Jan 27, 2015 39.32 39.54 39.18 39.45 8,624,540 +0.01(+0.04%)
Jan 26, 2015 39.13 39.54 39.04 39.43 8,465,432 +0.62(+1.61%)
Jan 23, 2015 38.96 39.15 38.81 38.81 11,033,875 -0.22(-0.56%)
Jan 22, 2015 38.85 39.16 38.71 39.03 10,830,498 +0.11(+0.28%)
Jan 21, 2015 38.74 38.92 38.49 38.92 9,225,034 +0.32(+0.82%)
Jan 20, 2015 38.70 38.74 38.41 38.60 5,505,121 +0.26(+0.69%)
Jan 16, 2015 37.90 38.41 37.77 38.34 11,086,045 +0.53(+1.40%)
Jan 15, 2015 37.88 38.01 37.65 37.81 10,908,695 +0.21(+0.57%)
Jan 14, 2015 37.48 37.66 37.29 37.60 9,839,129 -0.04(-0.12%)
Jan 13, 2015 37.90 38.01 37.33 37.64 10,241,278 +0.17(+0.45%)
Jan 12, 2015 37.60 37.64 37.25 37.47 7,504,911 -0.01(-0.02%)
Jan 09, 2015 37.66 37.71 37.22 37.48 6,774,108 -0.22(-0.58%)
Jan 08, 2015 37.40 37.85 37.36 37.70 5,022,162 +0.54(+1.44%)
Jan 07, 2015 37.02 37.22 36.72 37.16 14,337,867 +0.38(+1.04%)
Jan 06, 2015 37.15 37.39 36.71 36.78 11,502,109 -0.42(-1.13%)
Jan 05, 2015 37.66 37.67 37.10 37.20 8,400,229 -1.12(-2.92%)
Jan 02, 2015 38.57 38.67 38.25 38.32 5,035,851 -0.20(-0.52%)
Dec 31, 2014 38.84 38.52 38.52 38.52 5,469,611 -0.29(-0.74%)
Dec 30, 2014 38.93 39.01 38.80 38.80 7,333,734 -0.34(-0.86%)
Dec 29, 2014 39.10 39.32 39.07 39.14 6,504,977 -0.34(-0.86%)
Dec 26, 2014 39.42 39.58 39.42 39.48 2,174,119 +0.03(+0.07%)
Dec 24, 2014 39.23 39.45 39.45 39.45 3,492,055 +0.28(+0.71%)
Dec 23, 2014 39.21 39.29 39.10 39.17 9,468,934 -0.15(-0.37%)
Dec 22, 2014 39.32 39.34 39.12 39.32 6,398,096 +0.26(+0.66%)
Dec 19, 2014 38.86 39.20 38.80 39.06 8,482,000 -0.15(-0.37%)
Dec 18, 2014 38.78 39.21 38.76 39.21 8,196,264 +0.81(+2.11%)
Dec 17, 2014 37.99 38.67 37.99 38.39 9,688,245 +0.42(+1.12%)
Dec 16, 2014 37.62 38.49 37.50 37.97 11,207,704 +0.42(+1.11%)
Dec 15, 2014 38.36 38.47 37.44 37.55 15,107,632 -0.64(-1.68%)
Dec 12, 2014 38.96 39.06 38.17 38.20 8,695,214 -0.87(-2.23%)
Dec 11, 2014 39.16 39.41 39.03 39.07 6,592,067 -0.18(-0.45%)
Dec 10, 2014 39.66 39.66 39.20 39.24 6,013,220 -0.45(-1.12%)
Dec 09, 2014 39.61 39.81 39.45 39.69 7,748,286 -0.37(-0.93%)
Dec 08, 2014 40.17 40.21 39.99 40.06 4,103,297 -0.31(-0.78%)
Dec 05, 2014 40.35 40.43 40.23 40.37 5,916,578 +0.20(+0.49%)
Dec 04, 2014 40.22 40.40 40.00 40.18 6,110,702 -0.15(-0.36%)
Dec 03, 2014 40.32 40.40 40.24 40.32 4,369,642 -0.08(-0.20%)
Dec 02, 2014 40.39 40.41 40.27 40.40 4,607,100 +0.02(+0.05%)
Dec 01, 2014 40.48 40.51 40.30 40.39 8,751,281 -0.03(-0.06%)
Nov 28, 2014 40.52 40.54 40.36 40.41 2,221,093 -0.31(-0.77%)
Nov 26, 2014 40.62 40.73 40.73 40.73 2,472,448 +0.16(+0.40%)
Nov 25, 2014 40.45 40.63 40.41 40.56 3,586,519 +0.15(+0.38%)
Nov 24, 2014 40.36 40.42 40.23 40.41 4,778,221 +0.34(+0.86%)
Nov 21, 2014 40.19 40.23 39.92 40.07 5,169,400 +0.31(+0.77%)
Nov 20, 2014 39.59 39.83 39.59 39.76 2,694,718 -0.17(-0.42%)
Nov 19, 2014 40.00 40.09 39.72 39.93 5,693,174 -0.01(-0.04%)
Nov 18, 2014 39.75 39.98 39.75 39.94 7,137,436 +0.56(+1.41%)
Nov 17, 2014 39.20 39.43 39.14 39.39 3,755,223 +0.11(+0.28%)
Nov 14, 2014 38.97 39.36 38.97 39.28 6,376,806 +0.01(+0.02%)
Nov 13, 2014 39.03 39.35 39.03 39.27 4,148,397 +0.17(+0.43%)
Nov 12, 2014 39.09 39.23 39.02 39.10 3,948,328 -0.47(-1.18%)
Nov 11, 2014 39.39 39.62 39.28 39.57 3,152,960 +0.26(+0.67%)
Nov 10, 2014 39.26 39.34 39.12 39.31 3,364,331 +0.18(+0.45%)
Nov 07, 2014 38.97 39.14 38.81 39.13 4,903,311 +0.03(+0.07%)
Nov 06, 2014 39.32 39.43 39.02 39.10 5,064,270 -0.16(-0.41%)
Nov 05, 2014 39.23 39.34 39.10 39.26 4,278,633 +0.27(+0.69%)
Nov 04, 2014 39.06 39.10 38.77 38.99 6,245,831 -0.07(-0.17%)
Nov 03, 2014 39.25 39.26 38.98 39.06 5,809,395 -0.53(-1.35%)
Oct 31, 2014 39.39 39.61 39.29 39.59 5,919,449 +0.44(+1.12%)
Oct 30, 2014 38.69 39.23 38.64 39.15 6,903,456 +0.26(+0.66%)
Oct 29, 2014 39.34 39.46 38.76 38.90 7,478,418 -0.42(-1.06%)
Oct 28, 2014 39.09 39.31 39.07 39.31 4,860,710 +0.61(+1.57%)
Oct 27, 2014 38.44 38.91 38.91 38.71 5,218,782 -0.20(-0.53%)
Oct 24, 2014 38.77 38.92 38.69 38.91 5,705,722 +0.16(+0.41%)
Oct 23, 2014 38.64 38.90 38.59 38.75 9,527,484 +0.52(+1.36%)
Oct 22, 2014 38.57 38.64 38.23 38.23 6,746,076 -0.42(-1.10%)
Oct 21, 2014 38.33 38.70 38.31 38.66 10,099,646 +0.61(+1.59%)
Oct 20, 2014 37.68 38.06 37.68 38.05 6,959,585 +0.16(+0.42%)
Oct 17, 2014 37.84 38.06 37.67 37.89 12,722,690 +0.84(+2.27%)
Oct 16, 2014 36.41 37.37 36.41 37.05 20,301,658 -0.39(-1.05%)
Oct 15, 2014 37.49 37.56 36.70 37.44 23,576,078 -0.41(-1.08%)
Oct 14, 2014 38.00 38.17 37.77 37.85 15,860,781 +0.06(+0.15%)
Oct 13, 2014 38.24 38.36 37.78 37.79 15,242,221 -0.01(-0.02%)
Oct 10, 2014 38.15 38.29 37.78 37.80 16,575,131 -0.52(-1.35%)
Oct 09, 2014 39.10 39.17 38.28 38.32 24,128,680 -1.19(-3.02%)
Oct 08, 2014 38.90 39.56 38.76 39.51 26,802,536 +0.71(+1.83%)
Oct 07, 2014 39.23 39.23 38.79 38.80 8,730,887 -0.83(-2.08%)
Oct 06, 2014 39.53 39.71 39.33 39.63 4,910,747 +0.34(+0.86%)
Oct 03, 2014 39.25 39.38 39.16 39.29 6,357,185 -0.16(-0.41%)
Oct 02, 2014 39.80 39.80 39.15 39.45 9,622,843 -0.47(-1.17%)
Oct 01, 2014 40.18 40.22 39.83 39.92 8,222,948 -0.44(-1.09%)
Sep 30, 2014 40.29 40.58 40.24 40.36 5,432,317 -0.07(-0.16%)
Sep 29, 2014 40.29 40.50 40.26 40.43 6,254,995 -0.31(-0.75%)
Sep 26, 2014 40.66 40.82 40.53 40.73 7,434,732 +0.16(+0.40%)
Sep 25, 2014 41.00 41.00 40.52 40.57 7,736,093 -0.69(-1.67%)
Sep 24, 2014 41.04 41.27 40.89 41.26 4,073,728 +0.17(+0.42%)
Sep 23, 2014 41.17 41.32 41.03 41.09 7,670,240 -0.55(-1.31%)
Sep 22, 2014 41.77 41.79 41.49 41.63 4,960,238 -0.15(-0.37%)
Sep 19, 2014 42.02 42.02 41.74 41.78 4,369,057 -0.17(-0.40%)
Sep 18, 2014 41.86 42.00 41.86 41.95 4,212,934 +0.38(+0.91%)
Sep 17, 2014 41.80 41.89 41.50 41.57 6,297,576 -0.18(-0.44%)
Sep 16, 2014 41.38 41.81 41.35 41.75 5,120,154 +0.15(+0.37%)
Sep 15, 2014 41.57 41.67 41.51 41.60 3,892,358 -0.02(-0.05%)
Sep 12, 2014 41.63 41.71 41.49 41.62 4,362,889 +0.01(+0.04%)
Sep 11, 2014 41.55 41.65 41.44 41.61 5,582,661 -0.18(-0.44%)
Sep 10, 2014 41.61 41.81 41.49 41.79 6,246,790 +0.17(+0.42%)
Sep 09, 2014 41.60 41.67 41.48 41.62 5,959,434 -0.01(-0.03%)
Sep 08, 2014 41.79 41.88 41.54 41.63 5,666,194 -0.59(-1.40%)
Sep 05, 2014 42.10 42.23 41.98 42.22 3,935,166 +0.10(+0.24%)
Sep 04, 2014 42.31 42.39 42.00 42.12 5,403,862 -0.24(-0.57%)
Sep 03, 2014 42.45 42.47 42.26 42.36 4,141,396 +0.38(+0.90%)
Sep 02, 2014 42.02 42.05 41.86 41.98 18,785,322 -0.05(-0.12%)
Aug 29, 2014 41.99 42.03 42.03 42.03 3,471,414 +0.02(+0.05%)
Aug 28, 2014 41.96 42.05 41.90 42.01 4,020,721 -0.28(-0.67%)
Aug 27, 2014 42.34 42.37 42.20 42.29 7,096,659 +0.15(+0.36%)
Aug 26, 2014 42.19 42.33 42.12 42.14 7,751,199 +0.06(+0.14%)
Aug 25, 2014 41.91 42.18 41.89 42.08 11,165,881 +0.44(+1.07%)
Aug 22, 2014 41.76 41.78 41.49 41.64 5,185,915 -0.23(-0.56%)
Aug 21, 2014 41.77 41.92 41.75 41.87 4,203,648 +0.25(+0.61%)
Aug 20, 2014 41.55 41.68 41.50 41.62 5,248,043 -0.17(-0.40%)
Aug 19, 2014 41.70 41.78 41.67 41.78 3,038,719 +0.07(+0.16%)
Aug 18, 2014 41.63 41.72 41.59 41.72 9,002,303 +0.32(+0.77%)
Aug 15, 2014 41.72 41.77 41.02 41.40 10,880,342 -0.03(-0.07%)
Aug 14, 2014 41.42 41.43 41.33 41.43 4,822,483 +0.25(+0.60%)
Aug 13, 2014 41.24 41.27 41.09 41.18 4,688,464 +0.16(+0.39%)
Aug 12, 2014 40.93 41.05 40.86 41.02 4,264,985 -0.01(-0.02%)
Aug 11, 2014 41.08 41.19 41.01 41.03 10,405,141 +0.08(+0.20%)
Aug 08, 2014 40.63 40.92 40.55 40.95 6,401,878 +0.36(+0.90%)
Aug 07, 2014 41.09 41.12 40.49 40.58 10,435,354 -0.44(-1.08%)
Aug 06, 2014 40.77 41.13 40.74 41.03 12,092,604 -0.07(-0.16%)
Aug 05, 2014 41.45 41.49 41.03 41.09 9,679,011 -0.53(-1.28%)
Aug 04, 2014 41.65 41.69 41.33 41.62 6,045,579 +0.26(+0.63%)
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.