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

Extended Market Index ETF Vanguard (NY: VXF )

181.77 +0.57 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 29, 2010 35.08 35.42 34.41 34.49 148,966 -0.49(-1.40%)
Jan 28, 2010 35.55 35.55 34.65 34.98 122,402 -0.51(-1.42%)
Jan 27, 2010 35.18 35.50 34.93 35.48 101,008 +0.15(+0.42%)
Jan 26, 2010 35.44 35.71 35.24 35.33 71,656 -0.20(-0.56%)
Jan 25, 2010 35.65 35.73 35.35 35.53 93,877 +0.13(+0.37%)
Jan 22, 2010 36.05 36.16 35.34 35.40 132,169 -0.82(-2.26%)
Jan 21, 2010 36.77 36.90 36.09 36.22 124,055 -0.52(-1.42%)
Jan 20, 2010 36.77 36.81 36.34 36.74 94,628 -0.33(-0.89%)
Jan 19, 2010 36.69 37.09 36.63 37.07 92,692 +0.46(+1.27%)
Jan 15, 2010 37.03 36.61 36.61 36.61 53,716 -0.41(-1.12%)
Jan 14, 2010 36.88 37.09 36.85 37.02 128,253 +0.05(+0.13%)
Jan 13, 2010 36.58 37.01 36.33 36.97 165,158 +0.46(+1.25%)
Jan 12, 2010 36.76 36.76 36.37 36.52 66,091 -0.46(-1.23%)
Jan 11, 2010 37.21 37.23 36.86 36.97 101,179 -0.06(-0.16%)
Jan 08, 2010 36.79 37.03 36.67 37.03 109,914 +0.19(+0.52%)
Jan 07, 2010 36.54 36.85 36.38 36.84 56,776 +0.18(+0.50%)
Jan 06, 2010 36.49 36.74 36.49 36.66 164,142 +0.12(+0.34%)
Jan 05, 2010 36.45 36.58 36.24 36.53 79,306 +0.13(+0.35%)
Jan 04, 2010 36.04 36.46 36.04 36.40 187,312 +0.73(+2.05%)
Dec 31, 2009 36.16 35.67 35.67 35.67 124,573 -0.43(-1.19%)
Dec 30, 2009 36.00 36.19 35.88 36.10 192,553 -0.04(-0.11%)
Dec 29, 2009 36.26 36.26 36.12 36.14 58,402 -0.04(-0.11%)
Dec 28, 2009 36.39 36.43 36.09 36.19 99,431 -0.02(-0.07%)
Dec 24, 2009 36.14 36.24 36.14 36.21 35,788 +0.14(+0.38%)
Dec 23, 2009 35.85 36.09 35.72 36.07 64,857 +0.39(+1.08%)
Dec 22, 2009 35.48 35.72 35.43 35.69 73,045 +0.28(+0.79%)
Dec 21, 2009 35.19 35.43 35.19 35.41 189,125 +0.50(+1.43%)
Dec 18, 2009 34.89 34.94 34.57 34.91 50,738 +0.22(+0.64%)
Dec 17, 2009 34.80 34.91 34.57 34.69 166,020 -0.38(-1.08%)
Dec 16, 2009 35.02 35.20 34.93 35.07 783,372 +0.27(+0.78%)
Dec 15, 2009 34.75 35.01 34.68 34.79 46,602 -0.05(-0.14%)
Dec 14, 2009 34.66 34.86 34.66 34.84 54,385 +0.57(+1.65%)
Dec 11, 2009 34.24 34.35 34.02 34.28 63,242 +0.23(+0.67%)
Dec 10, 2009 34.26 34.33 33.96 34.05 40,081 +0.05(+0.14%)
Dec 09, 2009 33.87 34.07 33.68 34.00 91,272 +0.06(+0.17%)
Dec 08, 2009 33.96 34.21 33.70 33.94 71,386 -0.31(-0.91%)
Dec 07, 2009 34.17 34.44 34.11 34.25 58,320 +0.02(+0.05%)
Dec 04, 2009 34.28 34.49 33.71 34.24 202,249 +0.56(+1.65%)
Dec 03, 2009 34.15 34.31 33.65 33.68 60,332 -0.36(-1.06%)
Dec 02, 2009 33.75 34.26 33.75 34.04 48,937 +0.33(+0.97%)
Dec 01, 2009 33.48 33.88 33.48 33.71 120,198 +0.46(+1.38%)
Nov 30, 2009 33.11 33.25 32.73 33.25 90,480 +0.10(+0.30%)
Nov 27, 2009 32.72 33.50 32.50 33.16 110,867 -0.70(-2.06%)
Nov 25, 2009 33.80 33.93 33.69 33.85 133,720 +0.20(+0.58%)
Nov 24, 2009 33.78 33.78 33.35 33.66 62,473 -0.14(-0.41%)
Nov 23, 2009 33.80 34.16 33.65 33.80 114,409 +0.41(+1.23%)
Nov 20, 2009 33.28 33.47 33.15 33.39 58,418 -0.14(-0.42%)
Nov 19, 2009 33.91 33.93 33.27 33.52 176,148 -0.71(-2.08%)
Nov 18, 2009 34.37 34.37 34.05 34.24 127,738 -0.09(-0.26%)
Nov 17, 2009 34.24 34.38 34.11 34.33 365,207 -0.06(-0.17%)
Nov 16, 2009 33.89 34.55 33.89 34.38 65,167 +0.70(+2.09%)
Nov 13, 2009 33.19 33.77 33.18 33.68 80,632 +0.33(+0.98%)
Nov 12, 2009 33.97 34.09 33.34 33.35 99,099 -0.60(-1.76%)
Nov 11, 2009 34.02 34.24 33.73 33.95 73,779 +0.22(+0.65%)
Nov 10, 2009 33.71 33.94 33.47 33.73 77,421 -0.10(-0.29%)
Nov 09, 2009 33.43 33.85 33.41 33.83 97,832 +0.76(+2.30%)
Nov 06, 2009 32.77 33.30 32.67 33.07 60,235 -0.04(-0.12%)
Nov 05, 2009 32.59 33.11 32.48 33.11 110,489 +0.84(+2.59%)
Nov 04, 2009 32.73 32.91 32.26 32.27 232,132 -0.20(-0.61%)
Nov 03, 2009 31.77 32.48 31.70 32.47 116,791 +0.48(+1.49%)
Nov 02, 2009 32.15 32.48 31.50 31.99 238,461 +0.01(+0.03%)
Oct 30, 2009 32.76 32.81 31.81 31.98 190,136 -0.95(-2.88%)
Oct 29, 2009 32.42 33.01 32.41 32.93 175,586 +0.73(+2.25%)
Oct 28, 2009 33.23 33.24 32.13 32.21 237,495 -1.10(-3.30%)
Oct 27, 2009 33.83 33.93 33.30 33.30 253,685 -0.42(-1.24%)
Oct 26, 2009 34.19 34.67 33.61 33.72 611,420 -0.42(-1.22%)
Oct 23, 2009 34.29 34.33 34.05 34.14 190,558 -0.58(-1.68%)
Oct 22, 2009 34.36 34.84 33.95 34.72 199,005 +0.39(+1.12%)
Oct 21, 2009 34.67 35.21 34.34 34.34 289,995 -0.45(-1.30%)
Oct 20, 2009 34.59 34.81 34.59 34.79 145,846 -0.38(-1.07%)
Oct 19, 2009 34.92 35.27 34.72 35.16 162,498 +0.34(+0.99%)
Oct 16, 2009 34.88 34.97 34.55 34.82 266,055 -0.34(-0.98%)
Oct 15, 2009 34.85 35.21 34.84 35.16 141,930 +0.05(+0.14%)
Oct 14, 2009 34.92 35.13 34.70 35.11 124,507 +0.67(+1.95%)
Oct 13, 2009 34.51 34.56 34.16 34.44 131,500 -0.11(-0.31%)
Oct 12, 2009 34.82 34.88 34.44 34.55 92,866 +0.04(+0.12%)
Oct 09, 2009 34.24 34.53 34.15 34.51 103,546 +0.27(+0.80%)
Oct 08, 2009 34.07 34.45 33.95 34.24 166,231 +0.42(+1.25%)
Oct 07, 2009 33.66 33.85 33.60 33.81 145,115 +0.10(+0.29%)
Oct 06, 2009 33.52 33.99 33.43 33.71 191,832 +0.48(+1.46%)
Oct 05, 2009 32.73 33.34 32.65 33.23 206,213 +0.63(+1.94%)
Oct 02, 2009 32.51 32.82 32.34 32.60 211,213 -0.22(-0.67%)
Oct 01, 2009 33.84 33.84 32.82 32.82 208,982 -1.16(-3.40%)
Sep 30, 2009 34.25 34.33 33.51 33.98 232,088 -0.26(-0.77%)
Sep 29, 2009 34.24 34.47 34.08 34.24 134,719 +0.08(+0.24%)
Sep 28, 2009 33.65 34.28 33.55 34.16 74,487 +0.67(+2.01%)
Sep 25, 2009 33.59 33.73 33.32 33.48 101,358 -0.17(-0.51%)
Sep 24, 2009 34.34 34.44 33.47 33.66 118,581 -0.65(-1.91%)
Sep 23, 2009 34.84 34.93 34.31 34.31 115,309 -0.47(-1.35%)
Sep 22, 2009 34.75 34.87 34.57 34.78 129,464 +0.27(+0.78%)
Sep 21, 2009 34.21 34.57 34.14 34.51 146,787 -0.07(-0.21%)
Sep 18, 2009 34.75 34.75 34.31 34.58 69,920 +0.06(+0.17%)
Sep 17, 2009 34.61 34.97 34.42 34.52 89,355 -0.17(-0.50%)
Sep 16, 2009 34.22 34.70 34.10 34.70 109,454 +0.66(+1.95%)
Sep 15, 2009 33.65 34.09 33.63 34.03 79,874 +0.37(+1.10%)
Sep 14, 2009 33.07 33.70 33.01 33.66 97,868 +0.31(+0.93%)
Sep 11, 2009 33.35 33.59 33.16 33.35 87,444 +0.08(+0.25%)
Sep 10, 2009 32.87 33.34 32.66 33.27 121,144 +0.41(+1.25%)
Sep 09, 2009 32.43 33.01 32.39 32.86 75,578 +0.47(+1.44%)
Sep 08, 2009 32.34 32.39 32.10 32.39 80,372 +0.42(+1.31%)
Sep 04, 2009 31.54 31.98 31.39 31.98 84,653 +0.43(+1.38%)
Sep 03, 2009 31.31 31.54 30.98 31.54 71,915 +0.42(+1.34%)
Sep 02, 2009 31.12 31.30 31.05 31.12 61,698 -0.16(-0.52%)
Sep 01, 2009 31.83 32.43 31.19 31.29 133,488 -0.68(-2.13%)
Aug 31, 2009 32.13 32.13 31.82 31.97 78,793 -0.51(-1.56%)
Aug 28, 2009 32.82 32.85 32.21 32.48 94,334 -0.01(-0.03%)
Aug 27, 2009 32.43 32.57 31.80 32.48 77,509 +0.08(+0.25%)
Aug 26, 2009 32.37 32.55 32.17 32.40 99,696 -0.02(-0.05%)
Aug 25, 2009 32.47 32.71 32.35 32.42 94,963 +0.16(+0.48%)
Aug 24, 2009 32.52 32.65 32.17 32.26 87,556 -0.06(-0.18%)
Aug 21, 2009 31.90 32.39 31.89 32.32 199,475 +0.63(+1.99%)
Aug 20, 2009 31.24 31.74 31.20 31.69 87,602 +0.39(+1.26%)
Aug 19, 2009 30.73 31.37 30.67 31.30 75,983 +0.27(+0.87%)
Aug 18, 2009 30.78 31.16 30.67 31.03 799,458 +0.29(+0.93%)
Aug 17, 2009 31.03 31.03 30.58 30.74 59,335 -0.84(-2.65%)
Aug 14, 2009 32.02 32.02 31.30 31.57 98,552 -0.51(-1.58%)
Aug 13, 2009 32.04 32.15 31.65 32.08 82,192 +0.27(+0.85%)
Aug 12, 2009 31.39 32.12 31.39 31.81 99,991 +0.37(+1.17%)
Aug 11, 2009 31.75 31.75 31.30 31.44 122,856 -0.45(-1.41%)
Aug 10, 2009 31.83 32.07 31.67 31.89 100,866 -0.09(-0.28%)
Aug 07, 2009 31.68 32.22 31.49 31.98 201,060 +0.71(+2.28%)
Aug 06, 2009 31.74 31.84 31.14 31.27 150,975 -0.29(-0.91%)
Aug 05, 2009 31.81 31.83 31.27 31.56 86,339 -0.20(-0.62%)
Aug 04, 2009 31.33 31.88 31.28 31.75 119,131 +0.31(+0.97%)
Aug 03, 2009 31.19 31.48 30.94 31.45 122,846 +0.56(+1.80%)
Jul 31, 2009 30.78 31.12 30.72 30.89 96,437 +0.05(+0.16%)
Jul 30, 2009 30.75 31.18 30.72 30.84 131,721 +0.45(+1.48%)
Jul 29, 2009 30.41 30.53 30.25 30.39 126,564 -0.19(-0.62%)
Jul 28, 2009 30.44 30.70 30.25 30.58 97,145 +0.05(+0.16%)
Jul 27, 2009 30.55 30.71 30.32 30.53 283,425 -0.01(-0.03%)
Jul 24, 2009 30.09 30.54 30.01 30.54 95,793 +0.27(+0.89%)
Jul 23, 2009 29.43 30.45 29.43 30.27 159,698 +0.81(+2.75%)
Jul 22, 2009 29.13 29.58 29.13 29.46 315,499 +0.18(+0.62%)
Jul 21, 2009 29.48 29.52 28.94 29.28 332,202 -0.03(-0.11%)
Jul 20, 2009 29.06 29.33 29.00 29.31 104,822 +0.45(+1.56%)
Jul 17, 2009 28.91 28.95 28.71 28.86 78,115 -0.07(-0.25%)
Jul 16, 2009 28.42 29.05 28.39 28.94 111,327 +0.38(+1.32%)
Jul 15, 2009 28.05 28.56 27.99 28.56 92,598 +0.94(+3.41%)
Jul 14, 2009 27.33 27.63 27.26 27.62 180,031 +0.26(+0.96%)
Jul 13, 2009 26.73 27.35 26.73 27.35 132,668 +0.59(+2.20%)
Jul 10, 2009 26.48 26.87 26.41 26.76 435,101 +0.01(+0.03%)
Jul 09, 2009 26.83 26.98 26.66 26.76 128,941 +0.10(+0.37%)
Jul 08, 2009 26.96 27.00 26.25 26.66 402,272 -0.20(-0.73%)
Jul 07, 2009 27.44 27.45 26.81 26.85 84,225 -0.57(-2.09%)
Jul 06, 2009 27.47 27.55 27.05 27.43 162,978 -0.31(-1.12%)
Jul 02, 2009 28.17 28.17 27.68 27.74 133,052 -0.92(-3.20%)
Jul 01, 2009 28.51 28.90 28.50 28.66 109,127 +0.40(+1.42%)
Jun 30, 2009 28.48 28.59 28.13 28.26 2,113,316 -0.18(-0.63%)
Jun 29, 2009 28.37 28.53 28.03 28.44 81,062 +0.22(+0.78%)
Jun 26, 2009 27.94 28.33 27.91 28.21 74,867 +0.17(+0.61%)
Jun 25, 2009 27.63 28.06 27.63 28.04 78,820 +0.66(+2.39%)
Jun 24, 2009 27.30 27.69 27.26 27.39 102,041 +0.34(+1.24%)
Jun 23, 2009 27.32 27.40 26.88 27.05 140,377 -0.11(-0.39%)
Jun 22, 2009 27.97 27.98 27.16 27.16 179,944 -1.09(-3.85%)
Jun 19, 2009 28.41 28.52 28.10 28.24 78,382 +0.16(+0.57%)
Jun 18, 2009 27.97 28.18 27.75 28.08 213,873 +0.09(+0.32%)
Jun 17, 2009 27.94 28.26 27.58 27.99 186,480 +0.01(+0.03%)
Jun 16, 2009 28.72 28.75 27.87 27.98 140,530 -0.53(-1.87%)
Jun 15, 2009 28.85 28.89 28.25 28.52 245,978 -0.72(-2.47%)
Jun 12, 2009 29.05 29.26 28.85 29.24 117,441 -0.02(-0.08%)
Jun 11, 2009 29.20 29.61 29.20 29.26 132,796 +0.12(+0.42%)
Jun 10, 2009 29.60 29.60 28.68 29.14 98,287 -0.16(-0.53%)
Jun 09, 2009 29.19 29.45 29.06 29.30 109,495 +0.28(+0.96%)
Jun 08, 2009 28.92 29.22 28.68 29.02 102,031 -0.22(-0.76%)
Jun 05, 2009 29.62 29.68 29.04 29.24 159,085 -0.07(-0.22%)
Jun 04, 2009 29.03 29.31 28.74 29.30 1,095,014 +0.44(+1.53%)
Jun 03, 2009 28.98 29.10 28.54 28.86 192,232 -0.45(-1.54%)
Jun 02, 2009 29.00 29.42 28.91 29.31 206,777 +0.20(+0.68%)
Jun 01, 2009 28.24 29.27 28.24 29.12 193,163 +0.87(+3.07%)
May 29, 2009 27.75 28.25 27.60 28.25 222,088 +0.63(+2.28%)
May 28, 2009 27.67 27.80 27.01 27.62 209,554 +0.17(+0.63%)
May 27, 2009 27.75 28.12 27.42 27.44 136,891 -0.50(-1.79%)
May 26, 2009 26.60 27.96 26.55 27.94 1,979,846 +1.06(+3.93%)
May 22, 2009 27.19 27.25 26.83 26.89 126,116 -0.08(-0.30%)
May 21, 2009 27.13 27.27 26.67 26.97 364,011 -0.53(-1.94%)
May 20, 2009 27.88 28.39 27.43 27.50 224,603 -0.10(-0.35%)
May 19, 2009 27.49 27.94 27.32 27.60 288,366 +0.01(+0.03%)
May 18, 2009 26.87 27.62 26.79 27.59 231,296 +1.05(+3.95%)
May 15, 2009 26.67 27.00 26.34 26.54 229,648 -0.22(-0.83%)
May 14, 2009 26.33 27.04 26.22 26.76 467,949 +0.44(+1.67%)
May 13, 2009 27.13 27.13 26.30 26.32 422,495 -1.23(-4.46%)
May 12, 2009 28.17 28.23 27.09 27.55 259,434 -0.38(-1.35%)
May 11, 2009 27.91 28.18 27.69 27.93 213,174 -0.43(-1.50%)
May 08, 2009 28.10 28.48 27.66 28.35 539,740 +0.85(+3.10%)
May 07, 2009 28.46 28.60 27.30 27.50 368,108 -0.65(-2.30%)
May 06, 2009 28.29 28.42 27.61 28.15 688,619 +0.21(+0.76%)
May 05, 2009 27.97 28.11 27.60 27.94 586,104 -0.17(-0.61%)
May 04, 2009 27.28 28.11 27.20 28.11 466,536 +1.18(+4.38%)
May 01, 2009 26.86 27.19 26.72 26.93 334,148 +0.02(+0.06%)
Apr 30, 2009 27.37 27.64 26.91 26.91 300,020 -0.02(-0.06%)
Apr 29, 2009 26.37 27.21 26.31 26.93 189,924 +0.87(+3.33%)
Apr 28, 2009 25.81 26.43 25.68 26.06 200,934 -0.04(-0.16%)
Apr 27, 2009 25.88 26.41 25.85 26.10 209,726 -0.25(-0.93%)
Apr 24, 2009 25.95 26.62 25.76 26.35 242,799 +0.61(+2.36%)
Apr 23, 2009 25.89 25.95 25.32 25.74 248,744 -0.03(-0.13%)
Apr 22, 2009 25.40 26.48 25.31 25.77 336,708 +0.00(+0.00%)
Apr 21, 2009 24.83 25.77 24.73 25.77 212,410 +0.82(+3.28%)
Apr 20, 2009 25.89 25.89 24.92 24.95 231,152 -1.49(-5.64%)
Apr 17, 2009 26.19 26.58 25.90 26.44 368,464 +0.34(+1.29%)
Apr 16, 2009 25.71 26.31 25.36 26.11 166,306 +0.71(+2.81%)
Apr 15, 2009 24.89 25.44 24.86 25.40 156,804 +0.34(+1.37%)
Apr 14, 2009 25.40 25.70 25.04 25.05 286,029 -0.67(-2.61%)
Apr 13, 2009 25.62 25.87 25.15 25.72 393,935 +0.02(+0.10%)
Apr 09, 2009 25.03 25.70 24.85 25.70 194,073 +1.37(+5.62%)
Apr 08, 2009 24.08 24.34 23.89 24.33 99,555 +0.44(+1.85%)
Apr 07, 2009 24.35 24.44 23.89 23.89 106,048 -0.87(-3.51%)
Apr 06, 2009 24.84 24.88 24.36 24.76 253,679 -0.33(-1.31%)
Apr 03, 2009 24.63 25.08 24.44 25.08 282,876 +0.48(+1.97%)
Apr 02, 2009 24.29 24.99 24.16 24.60 163,107 +1.02(+4.31%)
Apr 01, 2009 22.84 23.64 22.72 23.58 76,972 +0.44(+1.91%)
Mar 31, 2009 23.22 23.71 23.00 23.14 116,128 +0.23(+1.00%)
Mar 30, 2009 23.20 23.20 22.60 22.91 208,944 -1.54(-6.30%)
Mar 26, 2009 23.87 24.45 23.67 24.45 2,922,859 +1.02(+4.34%)
Mar 25, 2009 23.28 23.86 22.63 23.44 2,867,071 +0.32(+1.38%)
Mar 24, 2009 23.46 23.73 23.11 23.12 341,491 -0.64(-2.69%)
Mar 23, 2009 23.15 23.76 22.95 23.76 509,108 +1.68(+7.61%)
Mar 20, 2009 22.90 22.95 22.07 22.08 104,689 -0.70(-3.06%)
Mar 19, 2009 23.31 23.31 22.73 22.77 236,349 -0.15(-0.64%)
Mar 18, 2009 22.18 23.08 21.93 22.92 292,243 +0.68(+3.06%)
Mar 17, 2009 21.46 22.24 21.28 22.24 169,294 +0.88(+4.10%)
Mar 16, 2009 21.96 22.11 21.37 21.37 477,277 -0.39(-1.81%)
Mar 13, 2009 21.79 21.86 21.41 21.76 0 +0.17(+0.81%)
Mar 12, 2009 20.51 21.66 20.26 21.58 135,437 +1.05(+5.13%)
Mar 11, 2009 20.71 20.95 20.35 20.53 134,273 +0.09(+0.43%)
Mar 10, 2009 19.62 20.49 19.55 20.44 193,096 +1.22(+6.36%)
Mar 09, 2009 19.25 19.75 19.12 19.22 197,765 -0.23(-1.18%)
Mar 06, 2009 19.60 19.86 19.00 19.45 0 -0.07(-0.34%)
Mar 05, 2009 19.97 20.22 19.50 19.52 128,754 -0.93(-4.53%)
Mar 04, 2009 20.24 20.74 20.07 20.44 102,322 +0.29(+1.46%)
Mar 02, 2009 20.90 20.95 20.06 20.15 410,769 -1.26(-5.89%)
Feb 27, 2009 21.15 21.83 21.10 21.41 0 -0.11(-0.49%)
Feb 26, 2009 22.14 22.27 21.48 21.51 184,301 -0.44(-2.01%)
Feb 25, 2009 22.10 22.39 21.62 21.96 345,071 -0.33(-1.47%)
Feb 24, 2009 21.56 22.34 21.43 22.28 243,260 +0.94(+4.41%)
Feb 23, 2009 22.41 22.45 21.34 21.34 246,938 -0.90(-4.05%)
Feb 20, 2009 22.05 22.48 21.69 22.24 409,323 -0.23(-1.04%)
Feb 19, 2009 23.08 23.18 22.41 22.48 200,833 -0.34(-1.49%)
Feb 18, 2009 23.26 23.26 22.63 22.82 185,271 -0.27(-1.16%)
Feb 17, 2009 23.29 23.47 22.97 23.08 318,824 -1.02(-4.23%)
Feb 13, 2009 24.31 24.58 24.07 24.10 166,886 -0.22(-0.91%)
Feb 12, 2009 23.83 24.32 23.51 24.32 520,689 +0.18(+0.75%)
Feb 11, 2009 24.22 24.41 23.77 24.14 410,492 +0.02(+0.10%)
Feb 10, 2009 25.05 25.37 24.02 24.12 558,940 -1.09(-4.32%)
Feb 09, 2009 25.21 25.44 25.00 25.21 230,688 -0.06(-0.23%)
Feb 06, 2009 24.43 25.35 24.38 25.26 1,288,066 +0.89(+3.66%)
Feb 05, 2009 23.83 24.67 23.71 24.37 459,274 +0.37(+1.54%)
Feb 04, 2009 24.09 24.53 23.87 24.00 211,670 -0.01(-0.03%)
Feb 03, 2009 24.04 24.18 23.69 24.01 202,353 +0.16(+0.65%)
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.