Skip to main content

Energy ETF Vanguard (NY: VDE )

127.57 +0.44 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 48.22 49.20 47.94 48.98 164,299 +0.49(+1.02%)
Jul 30, 2009 48.25 49.00 47.92 48.49 190,603 +0.70(+1.47%)
Jul 29, 2009 48.31 48.31 47.27 47.79 232,775 -1.19(-2.42%)
Jul 28, 2009 48.69 49.35 48.09 48.97 197,656 -0.79(-1.59%)
Jul 27, 2009 49.56 50.06 49.21 49.76 277,571 +0.09(+0.19%)
Jul 24, 2009 48.94 49.68 48.68 49.67 446,563 +0.60(+1.23%)
Jul 23, 2009 47.61 49.20 47.53 49.07 371,100 +1.45(+3.05%)
Jul 22, 2009 47.44 48.10 47.21 47.61 423,378 -0.44(-0.91%)
Jul 21, 2009 48.23 48.32 47.22 48.05 426,413 +0.44(+0.92%)
Jul 20, 2009 47.24 47.78 46.79 47.61 515,565 +0.72(+1.54%)
Jul 17, 2009 46.45 47.09 46.15 46.89 310,019 +0.33(+0.71%)
Jul 16, 2009 45.76 46.80 45.49 46.56 281,757 +0.56(+1.22%)
Jul 15, 2009 45.22 46.08 45.22 46.00 293,704 +1.67(+3.76%)
Jul 14, 2009 44.11 44.52 43.80 44.33 379,475 +0.65(+1.49%)
Jul 13, 2009 42.67 43.75 42.59 43.68 349,866 +0.66(+1.53%)
Jul 10, 2009 42.70 43.12 42.41 43.03 408,950 -0.34(-0.78%)
Jul 09, 2009 43.18 43.97 42.95 43.36 479,481 +0.58(+1.36%)
Jul 08, 2009 42.89 43.34 41.95 42.78 580,090 -0.11(-0.25%)
Jul 07, 2009 44.02 44.02 42.81 42.89 428,429 -1.15(-2.62%)
Jul 06, 2009 43.75 44.04 42.99 44.04 489,269 -0.56(-1.26%)
Jul 02, 2009 45.56 45.57 44.60 44.60 316,409 -1.86(-4.00%)
Jul 01, 2009 46.89 47.44 46.38 46.46 231,174 +0.05(+0.11%)
Jun 30, 2009 46.76 47.22 45.66 46.41 282,598 -0.29(-0.61%)
Jun 29, 2009 46.47 47.07 46.37 46.69 238,146 +0.53(+1.15%)
Jun 26, 2009 46.36 46.47 45.96 46.16 202,064 -0.37(-0.80%)
Jun 25, 2009 45.68 46.63 45.62 46.53 315,584 +1.13(+2.48%)
Jun 24, 2009 45.75 46.28 45.23 45.41 253,425 +0.23(+0.51%)
Jun 23, 2009 45.25 45.65 44.56 45.17 250,061 +0.23(+0.50%)
Jun 22, 2009 46.77 46.77 44.89 44.95 537,050 -2.59(-5.45%)
Jun 19, 2009 48.54 48.56 47.18 47.54 369,964 -0.45(-0.94%)
Jun 18, 2009 48.04 48.61 47.68 47.99 303,192 -0.18(-0.37%)
Jun 17, 2009 48.68 48.78 47.51 48.17 524,479 -0.88(-1.80%)
Jun 16, 2009 50.66 50.79 48.92 49.05 344,033 -1.19(-2.36%)
Jun 15, 2009 50.66 50.66 49.53 50.24 424,402 -1.29(-2.50%)
Jun 12, 2009 51.43 51.53 50.83 51.53 513,515 -0.48(-0.92%)
Jun 11, 2009 51.18 52.76 51.16 52.01 720,602 +0.94(+1.83%)
Jun 10, 2009 51.28 51.48 50.18 51.07 571,012 +0.52(+1.02%)
Jun 09, 2009 50.53 50.92 49.99 50.55 527,075 +0.52(+1.05%)
Jun 08, 2009 49.84 50.37 49.08 50.03 557,332 -0.25(-0.49%)
Jun 05, 2009 51.10 51.16 49.62 50.27 546,942 -0.29(-0.58%)
Jun 04, 2009 50.01 50.72 49.64 50.57 514,701 +1.10(+2.23%)
Jun 03, 2009 50.75 50.82 48.72 49.47 439,957 -2.04(-3.95%)
Jun 02, 2009 51.39 51.78 51.00 51.50 396,650 -0.07(-0.13%)
Jun 01, 2009 50.85 51.79 50.65 51.57 459,151 +1.72(+3.45%)
May 29, 2009 49.33 49.85 48.96 49.85 554,921 +1.03(+2.12%)
May 28, 2009 47.52 49.06 47.06 48.82 475,000 +1.60(+3.39%)
May 27, 2009 47.93 48.41 47.09 47.22 364,577 -0.44(-0.92%)
May 26, 2009 46.49 47.70 45.63 47.65 516,289 +0.99(+2.13%)
May 22, 2009 46.77 47.34 46.51 46.66 385,634 +0.02(+0.04%)
May 21, 2009 47.18 47.29 45.97 46.64 605,196 -1.31(-2.73%)
May 20, 2009 48.45 49.35 47.81 47.95 503,618 +0.16(+0.33%)
May 19, 2009 47.47 48.24 47.22 47.79 365,521 +0.29(+0.60%)
May 18, 2009 46.45 47.50 46.41 47.50 362,869 +1.74(+3.80%)
May 15, 2009 46.69 47.02 45.43 45.76 362,201 -1.12(-2.39%)
May 14, 2009 46.67 47.29 45.85 46.89 366,988 +0.22(+0.47%)
May 13, 2009 47.75 47.89 46.35 46.67 586,826 -1.75(-3.62%)
May 12, 2009 48.88 48.93 47.41 48.42 364,217 +0.24(+0.50%)
May 11, 2009 49.08 49.08 47.75 48.18 673,268 -1.57(-3.15%)
May 08, 2009 48.49 50.08 48.33 49.74 885,189 +2.35(+4.97%)
May 07, 2009 49.42 49.42 46.84 47.39 557,489 -0.81(-1.67%)
May 06, 2009 47.57 48.46 47.09 48.20 395,597 +1.74(+3.73%)
May 05, 2009 47.14 47.14 45.75 46.46 460,176 -0.60(-1.27%)
May 04, 2009 46.98 47.08 46.69 47.06 549,732 +1.85(+4.09%)
May 01, 2009 43.94 45.49 43.72 45.21 582,351 +1.50(+3.44%)
Apr 30, 2009 45.03 45.03 43.18 43.71 727,589 -0.76(-1.70%)
Apr 29, 2009 43.69 44.94 43.69 44.46 483,176 +1.25(+2.89%)
Apr 28, 2009 42.87 43.77 42.45 43.22 313,438 +0.06(+0.14%)
Apr 27, 2009 43.26 44.03 42.71 43.16 517,935 -1.06(-2.40%)
Apr 24, 2009 43.45 44.30 43.38 44.22 528,002 +1.49(+3.48%)
Apr 23, 2009 42.55 42.94 41.94 42.73 778,346 +0.84(+2.01%)
Apr 22, 2009 42.47 42.93 41.78 41.89 621,879 -0.53(-1.25%)
Apr 21, 2009 41.16 42.51 40.84 42.42 447,321 +1.03(+2.50%)
Apr 20, 2009 42.82 43.10 41.25 41.39 304,856 -2.23(-5.11%)
Apr 17, 2009 43.55 43.93 43.06 43.62 345,289 +0.52(+1.22%)
Apr 16, 2009 43.34 43.46 42.24 43.09 196,077 +0.27(+0.63%)
Apr 15, 2009 42.55 43.85 42.14 42.82 338,970 +0.26(+0.61%)
Apr 14, 2009 42.45 43.48 42.25 42.56 201,193 -0.40(-0.94%)
Apr 13, 2009 42.71 43.65 41.88 42.97 183,373 -0.40(-0.92%)
Apr 09, 2009 43.71 43.71 42.81 43.36 156,646 +1.31(+3.12%)
Apr 08, 2009 41.47 42.37 40.71 42.05 178,027 +0.84(+2.04%)
Apr 07, 2009 42.01 42.08 41.21 41.21 178,916 -1.56(-3.64%)
Apr 06, 2009 43.68 43.68 42.08 42.77 162,369 -0.87(-1.99%)
Apr 03, 2009 42.73 43.89 42.43 43.64 206,526 +1.03(+2.41%)
Apr 02, 2009 42.41 43.34 42.27 42.61 161,318 +1.72(+4.22%)
Apr 01, 2009 39.54 41.11 39.03 40.88 164,552 +0.93(+2.32%)
Mar 31, 2009 40.98 41.03 39.95 39.95 109,343 -0.31(-0.77%)
Mar 30, 2009 40.74 40.80 39.64 40.27 227,515 -2.88(-6.67%)
Mar 26, 2009 43.48 43.83 42.65 43.14 225,951 +0.39(+0.92%)
Mar 25, 2009 42.56 43.42 41.53 42.75 277,102 +0.19(+0.44%)
Mar 24, 2009 42.97 43.40 42.23 42.57 296,059 -1.05(-2.40%)
Mar 23, 2009 42.39 43.62 42.27 43.62 331,608 +3.40(+8.44%)
Mar 20, 2009 42.24 42.28 40.13 40.22 280,282 -1.67(-3.99%)
Mar 19, 2009 42.09 42.85 41.76 41.89 330,266 +1.01(+2.47%)
Mar 18, 2009 40.21 41.30 38.96 40.88 542,507 +0.49(+1.22%)
Mar 17, 2009 39.07 40.41 38.48 40.39 216,605 +1.51(+3.89%)
Mar 16, 2009 38.53 39.84 38.34 38.88 225,081 +0.38(+1.00%)
Mar 13, 2009 39.34 39.34 38.03 38.50 0 -0.36(-0.94%)
Mar 12, 2009 38.04 39.01 37.36 38.86 269,717 +1.21(+3.21%)
Mar 11, 2009 38.32 38.56 37.00 37.65 413,533 -0.17(-0.46%)
Mar 10, 2009 36.88 38.21 36.72 37.83 298,620 +1.72(+4.76%)
Mar 09, 2009 35.11 37.07 35.11 36.11 334,857 -0.07(-0.20%)
Mar 06, 2009 36.05 36.93 34.62 36.18 0 +0.71(+2.00%)
Mar 05, 2009 36.41 36.90 35.36 35.47 203,730 -1.84(-4.93%)
Mar 04, 2009 36.74 38.02 36.54 37.31 234,307 +1.77(+4.98%)
Mar 02, 2009 37.80 37.80 35.48 35.54 296,397 -2.93(-7.62%)
Feb 27, 2009 38.46 39.76 38.00 38.47 0 -0.88(-2.24%)
Feb 26, 2009 40.01 40.77 39.32 39.35 133,572 +0.10(+0.26%)
Feb 25, 2009 39.46 40.21 38.47 39.24 174,794 -0.35(-0.89%)
Feb 24, 2009 38.12 39.76 37.90 39.60 183,842 +1.71(+4.52%)
Feb 23, 2009 40.26 40.58 37.69 37.88 221,496 -1.85(-4.66%)
Feb 20, 2009 40.14 40.31 38.79 39.74 280,225 -1.21(-2.96%)
Feb 19, 2009 41.10 41.61 40.60 40.95 252,664 +0.29(+0.70%)
Feb 18, 2009 41.41 41.43 40.25 40.66 152,540 -0.42(-1.02%)
Feb 17, 2009 42.99 42.99 41.08 41.08 337,357 -2.91(-6.62%)
Feb 13, 2009 44.01 44.76 43.81 43.99 137,900 -0.01(-0.03%)
Feb 12, 2009 44.37 44.37 42.58 44.01 185,932 +0.10(+0.23%)
Feb 11, 2009 44.69 45.15 43.12 43.91 722,128 -0.54(-1.22%)
Feb 10, 2009 46.96 47.26 44.04 44.45 660,861 -2.20(-4.73%)
Feb 09, 2009 46.50 47.55 46.18 46.66 561,041 +0.29(+0.64%)
Feb 06, 2009 45.22 46.63 44.85 46.36 324,921 +0.91(+2.00%)
Feb 05, 2009 43.99 45.57 43.55 45.45 335,134 +1.18(+2.68%)
Feb 04, 2009 44.33 44.89 43.90 44.27 812,915 +0.33(+0.75%)
Feb 03, 2009 43.70 44.14 43.08 43.94 519,175 +0.60(+1.39%)
Feb 02, 2009 43.28 43.59 42.75 43.34 333,844 -0.49(-1.12%)
Jan 30, 2009 45.32 45.47 43.66 43.83 0 -0.66(-1.48%)
Jan 29, 2009 45.63 45.64 44.36 44.48 239,637 -1.94(-4.19%)
Jan 28, 2009 45.60 46.50 44.99 46.43 250,091 +1.61(+3.60%)
Jan 27, 2009 45.36 45.36 44.12 44.82 286,390 -0.09(-0.21%)
Jan 26, 2009 44.42 46.01 44.21 44.91 481,061 +0.93(+2.11%)
Jan 23, 2009 42.06 44.62 41.51 43.98 862,839 +1.13(+2.63%)
Jan 22, 2009 43.32 43.74 41.95 42.85 744,593 -1.28(-2.90%)
Jan 21, 2009 42.02 44.23 41.68 44.13 507,438 +2.83(+6.84%)
Jan 20, 2009 43.23 43.85 41.23 41.31 528,290 -2.59(-5.91%)
Jan 16, 2009 44.27 44.58 42.74 43.90 713,885 +0.48(+1.10%)
Jan 15, 2009 42.91 43.51 41.31 43.42 651,551 +0.34(+0.80%)
Jan 14, 2009 45.27 45.27 42.55 43.08 575,978 -2.06(-4.57%)
Jan 13, 2009 44.03 45.31 43.96 45.14 274,140 +0.97(+2.21%)
Jan 12, 2009 45.40 45.40 43.82 44.17 873,961 -1.74(-3.80%)
Jan 09, 2009 47.52 47.56 45.76 45.91 312,716 -1.75(-3.67%)
Jan 08, 2009 46.56 47.67 46.43 47.66 918,163 +0.68(+1.45%)
Jan 07, 2009 48.97 48.97 46.48 46.98 1,058,797 -2.18(-4.44%)
Jan 06, 2009 49.45 50.17 48.72 49.16 1,240,190 +0.70(+1.44%)
Jan 05, 2009 47.13 49.16 47.03 48.46 1,456,542 +1.21(+2.55%)
Jan 02, 2009 45.04 47.59 45.04 47.26 0 +2.58(+5.77%)
Jan 01, 2009 44.44 45.39 43.72 44.68 0 +0.00(+0.00%)
Dec 31, 2008 44.44 45.39 43.72 44.68 619,420 +0.51(+1.16%)
Dec 30, 2008 43.17 44.22 42.75 44.17 500,798 +1.17(+2.71%)
Dec 29, 2008 43.24 43.34 42.43 43.00 537,420 +0.65(+1.53%)
Dec 26, 2008 42.03 42.45 41.53 42.35 155,918 +0.84(+2.01%)
Dec 24, 2008 41.54 41.66 41.08 41.51 208,961 -0.12(-0.29%)
Dec 23, 2008 42.22 42.52 41.27 41.63 786,423 -0.23(-0.55%)
Dec 22, 2008 43.76 43.77 41.09 41.86 510,097 -2.26(-5.13%)
Dec 19, 2008 44.38 45.46 43.89 44.13 247,650 +0.17(+0.38%)
Dec 18, 2008 46.91 46.95 43.59 43.96 491,802 -2.78(-5.95%)
Dec 17, 2008 47.06 48.00 46.58 46.74 281,797 -0.54(-1.14%)
Dec 16, 2008 46.37 47.36 45.80 47.28 396,983 +1.58(+3.45%)
Dec 15, 2008 46.63 47.34 44.78 45.70 277,160 -0.17(-0.36%)
Dec 12, 2008 44.25 46.37 44.17 45.86 203,402 -0.54(-1.16%)
Dec 11, 2008 47.08 48.46 45.76 46.40 419,464 -0.40(-0.86%)
Dec 10, 2008 45.19 47.08 45.19 46.81 457,399 +2.59(+5.85%)
Dec 09, 2008 44.22 45.65 43.54 44.22 336,018 +0.06(+0.14%)
Dec 08, 2008 43.64 44.78 43.21 44.16 466,741 +2.37(+5.68%)
Dec 05, 2008 40.17 41.78 38.37 41.78 271,601 +0.80(+1.96%)
Dec 04, 2008 43.55 44.04 40.21 40.98 281,236 -3.41(-7.68%)
Dec 03, 2008 43.05 44.42 42.40 44.39 334,957 +0.09(+0.21%)
Dec 02, 2008 43.73 44.39 42.58 44.30 378,928 +1.59(+3.71%)
Dec 01, 2008 46.56 46.99 42.69 42.71 405,590 -5.33(-11.10%)
Nov 28, 2008 48.54 48.54 46.77 48.05 341,440 -0.74(-1.51%)
Nov 26, 2008 45.10 48.86 44.77 48.78 419,401 +3.06(+6.70%)
Nov 25, 2008 45.54 46.13 44.29 45.72 327,750 +0.64(+1.41%)
Nov 24, 2008 43.28 46.30 42.45 45.08 405,400 +2.86(+6.77%)
Nov 21, 2008 37.94 42.42 37.94 42.22 844,815 +4.41(+11.67%)
Nov 20, 2008 42.34 42.46 37.78 37.81 361,637 -5.45(-12.59%)
Nov 19, 2008 45.93 46.59 43.20 43.26 105,285 -2.87(-6.23%)
Nov 18, 2008 44.64 46.30 43.85 46.13 193,588 +1.36(+3.04%)
Nov 17, 2008 45.36 46.63 44.77 44.77 77,180 -0.69(-1.52%)
Nov 14, 2008 45.90 48.27 45.01 45.46 199,382 -2.44(-5.10%)
Nov 13, 2008 43.44 47.91 41.30 47.90 387,157 +4.95(+11.52%)
Nov 12, 2008 45.33 45.77 42.87 42.95 224,341 -3.61(-7.75%)
Nov 11, 2008 47.08 47.74 45.78 46.56 223,019 -1.80(-3.73%)
Nov 10, 2008 49.61 50.00 47.31 48.36 271,433 +0.22(+0.45%)
Nov 07, 2008 46.36 48.15 46.30 48.15 207,014 +1.92(+4.15%)
Nov 06, 2008 48.28 48.95 45.61 46.23 211,418 -2.89(-5.89%)
Nov 05, 2008 50.61 51.65 48.94 49.12 123,967 -2.51(-4.86%)
Nov 04, 2008 49.21 51.71 49.21 51.63 139,967 +3.28(+6.78%)
Nov 03, 2008 49.28 49.77 47.69 48.35 160,736 -1.09(-2.20%)
Oct 31, 2008 48.48 51.12 47.60 49.44 285,542 +0.40(+0.83%)
Oct 30, 2008 48.01 49.21 46.20 49.03 425,661 +2.87(+6.21%)
Oct 29, 2008 45.10 48.83 45.10 46.17 265,540 +1.17(+2.61%)
Oct 28, 2008 42.28 45.06 39.97 44.99 284,835 +4.70(+11.67%)
Oct 27, 2008 42.12 44.05 40.26 40.29 186,968 -2.97(-6.87%)
Oct 24, 2008 42.22 44.19 40.59 43.26 464,490 -1.88(-4.17%)
Oct 23, 2008 43.71 45.71 41.33 45.15 804,660 +2.47(+5.78%)
Oct 22, 2008 46.43 46.43 41.73 42.68 297,381 -5.28(-11.01%)
Oct 21, 2008 49.20 49.99 47.06 47.96 247,275 -2.10(-4.20%)
Oct 20, 2008 46.44 50.06 46.35 50.06 367,275 +5.18(+11.54%)
Oct 17, 2008 44.08 48.42 42.81 44.88 372,255 -0.05(-0.12%)
Oct 16, 2008 42.43 44.94 39.62 44.94 486,629 +3.20(+7.68%)
Oct 15, 2008 48.48 48.48 41.67 41.73 270,771 -8.09(-16.24%)
Oct 14, 2008 52.89 53.30 47.61 49.82 400,027 +0.22(+0.44%)
Oct 13, 2008 44.42 49.80 43.77 49.60 264,980 +7.24(+17.10%)
Oct 10, 2008 41.00 44.63 38.32 42.36 592,871 -3.43(-7.49%)
Oct 09, 2008 50.67 52.62 45.53 45.79 365,043 -5.06(-9.95%)
Oct 08, 2008 47.62 52.97 47.62 50.85 239,218 +0.32(+0.63%)
Oct 07, 2008 54.76 55.80 50.42 50.53 320,104 -3.38(-6.27%)
Oct 06, 2008 54.78 54.79 49.91 53.92 520,672 -2.55(-4.51%)
Oct 03, 2008 56.89 60.29 56.36 56.46 613,921 -0.11(-0.20%)
Oct 02, 2008 60.02 60.47 56.55 56.58 560,066 -4.38(-7.19%)
Oct 01, 2008 62.25 62.25 58.78 60.96 308,605 -0.88(-1.42%)
Sep 30, 2008 59.69 62.64 59.69 61.84 255,605 +2.16(+3.62%)
Sep 29, 2008 64.83 64.83 58.06 59.67 232,514 -6.65(-10.03%)
Sep 26, 2008 65.83 66.96 64.49 66.33 0 -1.16(-1.71%)
Sep 25, 2008 65.13 68.11 65.13 67.48 107,770 +1.41(+2.14%)
Sep 24, 2008 67.65 67.65 66.05 66.07 209,665 -0.44(-0.66%)
Sep 23, 2008 68.31 69.25 66.10 66.50 233,877 -1.80(-2.63%)
Sep 22, 2008 68.33 70.64 68.30 68.30 374,569 -0.82(-1.19%)
Sep 19, 2008 69.87 69.87 66.64 69.12 0 +4.49(+6.95%)
Sep 18, 2008 63.41 65.14 61.68 64.63 562,698 +2.10(+3.35%)
Sep 17, 2008 64.16 65.50 61.89 62.54 548,544 -1.59(-2.47%)
Sep 16, 2008 60.64 64.18 59.41 64.12 481,801 +1.71(+2.74%)
Sep 15, 2008 64.54 65.34 62.06 62.41 508,896 -4.55(-6.79%)
Sep 12, 2008 64.97 67.02 64.97 66.96 424,740 +2.08(+3.20%)
Sep 11, 2008 63.79 64.95 62.27 64.89 432,291 +0.93(+1.45%)
Sep 10, 2008 62.48 64.51 62.08 63.96 415,294 +2.31(+3.76%)
Sep 09, 2008 64.85 65.72 61.64 61.64 345,729 -4.52(-6.84%)
Sep 08, 2008 67.81 68.28 65.50 66.17 727,923 -0.64(-0.96%)
Sep 05, 2008 67.20 67.27 65.05 66.81 0 -0.20(-0.30%)
Sep 04, 2008 66.84 69.16 66.16 67.01 278,224 -1.64(-2.39%)
Sep 03, 2008 69.16 69.79 67.65 68.65 198,013 -0.38(-0.56%)
Sep 02, 2008 71.02 71.02 68.98 69.03 340,451 -3.83(-5.25%)
Aug 29, 2008 74.01 74.08 72.66 72.86 120,026 -0.73(-0.99%)
Aug 28, 2008 74.94 74.94 72.45 73.59 187,467 -0.58(-0.78%)
Aug 27, 2008 74.94 74.94 73.73 74.16 186,689 +0.94(+1.28%)
Aug 26, 2008 72.45 73.70 72.33 73.23 149,169 +1.24(+1.72%)
Aug 25, 2008 72.43 73.48 71.60 71.99 181,321 -1.41(-1.92%)
Aug 22, 2008 74.05 74.05 72.19 73.40 252,445 -0.82(-1.11%)
Aug 21, 2008 73.59 74.78 73.09 74.22 304,333 +1.82(+2.52%)
Aug 20, 2008 71.46 72.76 70.62 72.40 427,041 +1.96(+2.79%)
Aug 19, 2008 68.54 70.69 68.39 70.44 303,941 +1.94(+2.83%)
Aug 18, 2008 70.23 70.32 68.28 68.50 284,731 -0.86(-1.23%)
Aug 15, 2008 69.90 69.90 68.57 69.36 0 -1.31(-1.85%)
Aug 14, 2008 71.41 71.49 69.73 70.66 305,428 -0.82(-1.15%)
Aug 13, 2008 69.30 71.81 69.25 71.49 280,439 +2.45(+3.55%)
Aug 12, 2008 69.47 70.11 69.00 69.04 427,237 -0.34(-0.49%)
Aug 11, 2008 69.81 70.20 68.01 69.38 442,801 -0.20(-0.29%)
Aug 08, 2008 69.14 70.01 68.25 69.58 253,645 -0.74(-1.06%)
Aug 07, 2008 71.88 71.96 70.25 70.32 244,879 -0.98(-1.37%)
Aug 06, 2008 70.11 71.32 68.82 71.29 294,025 +1.57(+2.25%)
Aug 05, 2008 68.75 70.12 68.10 69.72 736,336 +0.45(+0.64%)
Aug 04, 2008 72.55 72.55 68.84 69.28 331,854 -3.87(-5.30%)
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.