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 )

170.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 31, 2004 34.50 34.68 34.47 34.51 35,039 +0.03(+0.10%)
Dec 30, 2004 34.52 34.58 34.45 34.48 12,959 -0.05(-0.13%)
Dec 29, 2004 34.46 34.53 34.43 34.52 26,639 +0.13(+0.38%)
Dec 28, 2004 34.08 34.39 34.08 34.39 20,159 +0.39(+1.14%)
Dec 27, 2004 34.38 34.38 33.98 34.00 44,159 -0.59(-1.71%)
Dec 23, 2004 34.53 34.65 34.53 34.60 11,279 +0.10(+0.28%)
Dec 22, 2004 34.29 34.56 34.29 34.50 264,954 +0.22(+0.64%)
Dec 21, 2004 34.17 34.33 34.12 34.28 21,359 +0.28(+0.82%)
Dec 20, 2004 34.21 34.25 33.94 34.00 30,479 -0.11(-0.32%)
Dec 17, 2004 34.15 34.15 33.98 34.11 58,558 +0.01(+0.04%)
Dec 16, 2004 34.25 34.25 34.00 34.10 17,279 -0.17(-0.50%)
Dec 15, 2004 34.13 34.27 34.07 34.27 34,559 +0.20(+0.59%)
Dec 14, 2004 33.83 34.07 33.80 34.07 11,759 +0.28(+0.83%)
Dec 13, 2004 33.71 33.79 33.59 33.79 17,279 +0.21(+0.62%)
Dec 10, 2004 33.41 33.62 33.41 33.58 21,119 +0.14(+0.42%)
Dec 09, 2004 33.33 33.47 33.13 33.44 6,959 +0.09(+0.28%)
Dec 08, 2004 33.21 33.41 33.19 33.35 12,479 +0.06(+0.19%)
Dec 07, 2004 33.75 33.75 33.28 33.28 182,636 -0.50(-1.49%)
Dec 06, 2004 33.80 33.80 33.57 33.79 41,039 -0.01(-0.02%)
Dec 03, 2004 33.78 33.86 33.72 33.80 16,319 +0.05(+0.15%)
Dec 02, 2004 33.81 33.88 33.69 33.75 52,078 -0.03(-0.07%)
Dec 01, 2004 33.44 33.80 33.44 33.77 9,599 +0.41(+1.24%)
Nov 30, 2004 33.33 33.39 33.30 33.36 93,598 -0.03(-0.10%)
Nov 29, 2004 33.48 33.54 33.10 33.39 24,719 +0.02(+0.06%)
Nov 26, 2004 33.29 33.43 33.29 33.37 6,239 +0.14(+0.41%)
Nov 24, 2004 33.02 33.29 33.02 33.23 10,079 +0.28(+0.85%)
Nov 23, 2004 32.78 32.98 32.72 32.95 60,238 +0.15(+0.46%)
Nov 22, 2004 32.56 32.80 32.51 32.80 11,279 +0.22(+0.68%)
Nov 19, 2004 32.95 32.95 32.55 32.58 53,998 -0.33(-1.00%)
Nov 18, 2004 33.00 33.03 32.81 32.91 11,999 -0.04(-0.11%)
Nov 17, 2004 32.92 33.22 32.92 32.95 24,719 +0.12(+0.38%)
Nov 16, 2004 32.98 32.98 32.82 32.83 47,279 -0.15(-0.45%)
Nov 15, 2004 32.92 32.99 32.91 32.98 44,399 +0.06(+0.18%)
Nov 12, 2004 32.67 32.92 32.54 32.92 28,319 +0.30(+0.91%)
Nov 11, 2004 32.35 32.62 32.34 32.62 17,039 +0.30(+0.92%)
Nov 10, 2004 32.19 32.42 32.19 32.33 21,119 +0.14(+0.43%)
Nov 09, 2004 32.08 32.24 32.08 32.19 18,239 +0.13(+0.40%)
Nov 08, 2004 32.11 32.11 31.97 32.06 24,719 -0.10(-0.32%)
Nov 05, 2004 32.17 32.27 32.04 32.16 50,638 +0.09(+0.27%)
Nov 04, 2004 31.67 32.08 31.59 32.08 79,678 +0.42(+1.32%)
Nov 03, 2004 31.75 31.86 31.59 31.66 62,158 +0.38(+1.21%)
Nov 02, 2004 31.38 31.54 31.28 31.28 47,999 -0.01(-0.04%)
Nov 01, 2004 31.25 31.31 31.16 31.29 28,319 +0.10(+0.33%)
Oct 29, 2004 31.23 31.27 31.08 31.19 10,079 -0.06(-0.19%)
Oct 28, 2004 31.14 31.26 31.04 31.25 27,599 +0.00(+0.01%)
Oct 27, 2004 30.84 31.24 30.84 31.24 32,159 +0.41(+1.32%)
Oct 26, 2004 30.52 30.83 30.50 30.83 29,999 +0.30(+0.97%)
Oct 25, 2004 30.38 30.54 30.33 30.54 29,039 +0.11(+0.36%)
Oct 22, 2004 30.81 30.81 30.42 30.43 7,919 -0.25(-0.80%)
Oct 21, 2004 30.40 30.73 30.40 30.68 51,118 +0.26(+0.85%)
Oct 20, 2004 30.31 30.42 30.19 30.42 10,319 +0.08(+0.26%)
Oct 19, 2004 30.65 30.74 30.34 30.34 34,559 -0.15(-0.51%)
Oct 18, 2004 30.42 30.55 30.28 30.49 7,679 +0.06(+0.19%)
Oct 15, 2004 30.28 30.43 30.21 30.43 10,559 +0.17(+0.56%)
Oct 14, 2004 30.36 30.36 30.23 30.26 40,079 -0.16(-0.53%)
Oct 13, 2004 30.77 30.77 30.42 30.43 7,439 -0.25(-0.81%)
Oct 12, 2004 30.54 30.70 30.44 30.68 8,159 -0.01(-0.04%)
Oct 11, 2004 30.67 30.69 30.63 30.69 8,399 +0.02(+0.07%)
Oct 08, 2004 30.90 30.95 30.67 30.67 4,799 -0.27(-0.88%)
Oct 07, 2004 31.22 31.22 30.93 30.94 11,999 -0.32(-1.01%)
Oct 06, 2004 31.08 31.25 31.06 31.25 2,399 +0.18(+0.58%)
Oct 05, 2004 31.23 31.23 31.08 31.08 4,559 -0.11(-0.36%)
Oct 04, 2004 31.25 31.31 31.19 31.19 77,038 +0.25(+0.79%)
Oct 01, 2004 30.54 30.94 30.54 30.94 13,199 +0.42(+1.38%)
Sep 30, 2004 30.40 30.52 30.38 30.52 19,199 +0.19(+0.63%)
Sep 29, 2004 30.13 30.33 30.13 30.33 6,959 +0.17(+0.57%)
Sep 28, 2004 30.00 30.16 29.98 30.16 27,599 +0.17(+0.58%)
Sep 27, 2004 30.10 30.10 29.94 29.98 612,227 -0.30(-1.00%)
Sep 24, 2004 30.23 30.30 30.23 30.29 2,159 +0.11(+0.36%)
Sep 23, 2004 30.23 30.25 30.18 30.18 6,719 -0.00(-0.01%)
Sep 22, 2004 30.42 30.42 30.18 30.18 6,719 -0.40(-1.31%)
Sep 21, 2004 30.42 30.58 30.40 30.58 7,439 +0.19(+0.63%)
Sep 20, 2004 30.42 30.47 30.33 30.39 6,239 -0.11(-0.37%)
Sep 17, 2004 30.56 30.56 30.42 30.50 5,519 +0.11(+0.37%)
Sep 16, 2004 30.24 30.46 30.24 30.39 19,919 +0.23(+0.77%)
Sep 15, 2004 30.29 30.29 30.16 30.16 5,279 -0.13(-0.44%)
Sep 14, 2004 30.38 30.38 30.25 30.29 10,799 -0.08(-0.26%)
Sep 13, 2004 30.23 30.41 30.23 30.37 17,039 +0.22(+0.72%)
Sep 10, 2004 29.85 30.15 29.85 30.15 18,479 +0.15(+0.49%)
Sep 09, 2004 29.90 30.01 29.78 30.01 20,879 +0.17(+0.56%)
Sep 08, 2004 29.92 29.96 29.84 29.84 52,078 -0.08(-0.26%)
Sep 07, 2004 29.98 30.03 29.85 29.92 15,839 +0.19(+0.64%)
Sep 03, 2004 29.85 29.85 29.66 29.73 4,079 -0.14(-0.46%)
Sep 02, 2004 29.55 29.87 29.55 29.87 23,039 +0.32(+1.10%)
Sep 01, 2004 29.29 29.58 29.29 29.54 10,079 +0.19(+0.64%)
Aug 31, 2004 29.21 29.35 29.13 29.35 16,799 +0.20(+0.69%)
Aug 30, 2004 29.48 29.48 29.15 29.15 18,719 -0.32(-1.10%)
Aug 27, 2004 29.38 29.50 29.38 29.48 22,799 +0.17(+0.58%)
Aug 26, 2004 29.35 29.35 29.25 29.31 111,357 -0.02(-0.09%)
Aug 25, 2004 29.09 29.35 29.09 29.33 5,759 +0.26(+0.90%)
Aug 24, 2004 29.05 29.07 29.05 29.07 13,439 -0.06(-0.20%)
Aug 23, 2004 29.29 29.29 29.13 29.13 76,078 -0.10(-0.33%)
Aug 20, 2004 28.85 29.23 28.85 29.23 6,959 +0.35(+1.23%)
Aug 19, 2004 28.90 28.95 28.83 28.87 4,319 -0.12(-0.40%)
Aug 18, 2004 28.39 28.99 28.39 28.99 14,879 +0.48(+1.68%)
Aug 17, 2004 28.55 28.56 28.51 28.51 10,559 +0.20(+0.72%)
Aug 16, 2004 27.98 28.38 27.98 28.30 27,839 +0.43(+1.52%)
Aug 13, 2004 28.00 28.00 27.88 27.88 15,839 -0.04(-0.15%)
Aug 12, 2004 28.17 28.17 27.92 27.92 16,559 -0.30(-1.06%)
Aug 11, 2004 28.29 28.29 27.96 28.22 6,719 -0.12(-0.41%)
Aug 10, 2004 28.00 28.34 28.00 28.34 10,319 +0.35(+1.25%)
Aug 09, 2004 28.04 28.12 27.96 27.99 23,279 +0.02(+0.09%)
Aug 06, 2004 28.23 28.24 27.96 27.96 36,479 -0.50(-1.74%)
Aug 05, 2004 28.96 28.96 28.46 28.46 29,039 -0.58(-1.99%)
Aug 04, 2004 28.88 29.04 28.74 29.04 5,519 -0.16(-0.56%)
Aug 03, 2004 29.38 29.40 29.16 29.20 15,119 -0.17(-0.60%)
Aug 02, 2004 29.17 29.38 29.06 29.38 75,118 +0.03(+0.10%)
Jul 30, 2004 29.28 29.37 29.20 29.35 16,079 +0.18(+0.61%)
Jul 29, 2004 29.06 29.17 29.06 29.17 10,319 +0.21(+0.73%)
Jul 28, 2004 29.00 29.00 28.62 28.95 84,718 -0.15(-0.53%)
Jul 27, 2004 28.79 29.11 28.77 29.11 13,919 +0.45(+1.58%)
Jul 26, 2004 29.06 29.06 28.56 28.65 37,919 -0.33(-1.15%)
Jul 23, 2004 29.23 29.23 28.98 28.99 31,439 -0.31(-1.07%)
Jul 22, 2004 29.42 29.42 29.04 29.30 27,119 -0.16(-0.55%)
Jul 21, 2004 30.17 30.17 29.46 29.46 14,639 -0.52(-1.72%)
Jul 20, 2004 29.73 29.98 29.71 29.98 15,599 +0.29(+0.98%)
Jul 19, 2004 29.85 29.85 29.57 29.69 399,351 -0.07(-0.22%)
Jul 16, 2004 29.98 29.98 29.75 29.75 16,079 -0.25(-0.82%)
Jul 15, 2004 29.94 30.05 29.92 30.00 23,039 +0.14(+0.47%)
Jul 14, 2004 29.79 30.15 29.79 29.86 5,279 -0.17(-0.58%)
Jul 13, 2004 29.96 30.08 29.96 30.03 13,919 +0.07(+0.22%)
Jul 12, 2004 30.08 30.08 29.81 29.97 35,999 -0.12(-0.39%)
Jul 09, 2004 30.04 30.09 29.97 30.08 9,839 +0.10(+0.32%)
Jul 08, 2004 30.31 30.35 29.99 29.99 34,559 -0.41(-1.34%)
Jul 07, 2004 30.42 30.47 30.33 30.40 11,279 -0.05(-0.18%)
Jul 06, 2004 30.75 30.75 30.32 30.45 25,679 -0.33(-1.07%)
Jul 02, 2004 30.81 30.81 30.67 30.78 17,519 -0.05(-0.16%)
Jul 01, 2004 30.96 31.08 30.71 30.83 15,359 -0.20(-0.66%)
Jun 30, 2004 30.96 31.08 30.90 31.03 55,918 +0.17(+0.54%)
Jun 29, 2004 30.88 30.97 30.83 30.87 13,919 -0.11(-0.36%)
Jun 28, 2004 30.94 30.98 30.94 30.98 11,039 +0.20(+0.64%)
Jun 25, 2004 30.71 30.87 30.69 30.78 5,759 +0.09(+0.29%)
Jun 24, 2004 30.71 30.85 30.70 30.70 20,879 +0.08(+0.26%)
Jun 23, 2004 30.38 30.62 30.38 30.62 12,479 +0.27(+0.91%)
Jun 22, 2004 30.25 30.35 30.06 30.34 16,559 +0.06(+0.19%)
Jun 21, 2004 30.38 30.38 30.28 30.28 38,639 -0.02(-0.05%)
Jun 18, 2004 30.42 30.43 30.30 30.30 9,599 -0.03(-0.10%)
Jun 17, 2004 30.30 30.36 30.18 30.33 12,479 +0.03(+0.11%)
Jun 16, 2004 30.29 30.35 30.21 30.30 26,639 +0.03(+0.10%)
Jun 15, 2004 30.13 30.34 30.13 30.27 153,116 +0.31(+1.04%)
Jun 14, 2004 30.23 30.23 29.90 29.95 102,717 -0.38(-1.24%)
Jun 10, 2004 30.42 30.42 30.25 30.33 18,239 -0.00(-0.01%)
Jun 09, 2004 30.67 30.68 30.33 30.33 8,639 -0.32(-1.06%)
Jun 08, 2004 30.67 30.67 30.56 30.66 220,315 -0.05(-0.16%)
Jun 07, 2004 30.33 30.71 30.33 30.71 16,799 +0.45(+1.50%)
Jun 04, 2004 30.27 30.39 30.17 30.25 9,599 +0.15(+0.51%)
Jun 03, 2004 30.42 30.42 30.10 30.10 6,959 -0.35(-1.15%)
Jun 02, 2004 30.52 30.54 30.33 30.45 25,919 +0.10(+0.33%)
Jun 01, 2004 30.25 30.41 30.19 30.35 16,079 +0.06(+0.19%)
May 28, 2004 30.13 30.30 30.13 30.29 11,039 +0.11(+0.36%)
May 27, 2004 30.04 30.32 30.04 30.18 16,559 +0.17(+0.56%)
May 26, 2004 29.79 30.08 29.79 30.02 35,999 +0.25(+0.84%)
May 25, 2004 29.30 29.77 29.30 29.77 12,719 +0.47(+1.61%)
May 24, 2004 29.27 29.41 29.20 29.30 16,079 +0.25(+0.87%)
May 21, 2004 29.00 29.15 28.91 29.04 8,159 +0.12(+0.43%)
May 20, 2004 28.92 28.97 28.79 28.92 11,279 +0.00(+0.00%)
May 19, 2004 29.19 29.41 28.92 28.92 16,079 +0.06(+0.22%)
May 18, 2004 28.79 28.85 28.71 28.85 33,839 +0.10(+0.35%)
May 17, 2004 28.65 28.81 28.40 28.75 33,839 -0.16(-0.56%)
May 14, 2004 29.13 29.16 28.89 28.92 10,319 -0.15(-0.52%)
May 13, 2004 29.08 29.18 28.98 29.07 16,799 -0.08(-0.27%)
May 12, 2004 28.85 29.15 28.50 29.15 47,279 +0.03(+0.10%)
May 11, 2004 28.90 29.19 28.90 29.12 22,559 +0.39(+1.35%)
May 10, 2004 28.96 29.07 28.47 28.73 179,996 -0.57(-1.96%)
May 07, 2004 29.85 29.85 29.30 29.30 60,238 -0.57(-1.91%)
May 06, 2004 30.17 30.17 29.69 29.88 13,439 -0.48(-1.57%)
May 05, 2004 30.29 30.39 30.22 30.35 15,119 +0.15(+0.51%)
May 04, 2004 29.99 30.35 29.99 30.20 9,839 +0.21(+0.69%)
May 03, 2004 29.98 30.16 29.86 29.99 110,397 +0.25(+0.83%)
Apr 30, 2004 29.96 30.19 29.73 29.74 69,358 -0.29(-0.96%)
Apr 29, 2004 30.69 30.69 29.98 30.03 70,558 -0.53(-1.74%)
Apr 28, 2004 30.83 30.85 30.47 30.56 28,319 -0.60(-1.93%)
Apr 27, 2004 31.29 31.33 31.02 31.16 116,877 +0.07(+0.21%)
Apr 26, 2004 31.36 31.38 31.09 31.10 21,119 -0.04(-0.12%)
Apr 23, 2004 31.35 31.35 31.00 31.13 44,639 -0.04(-0.12%)
Apr 22, 2004 30.80 31.29 30.80 31.17 31,679 +0.45(+1.46%)
Apr 21, 2004 30.45 30.72 30.45 30.72 5,759 +0.18(+0.60%)
Apr 20, 2004 31.08 31.17 30.54 30.54 35,519 -0.46(-1.49%)
Apr 19, 2004 30.86 31.00 30.64 31.00 69,118 +0.20(+0.66%)
Apr 16, 2004 30.75 30.88 30.58 30.80 26,399 +0.12(+0.39%)
Apr 15, 2004 30.71 30.96 30.51 30.68 30,239 -0.05(-0.15%)
Apr 14, 2004 30.54 30.98 30.54 30.72 46,319 -0.17(-0.55%)
Apr 13, 2004 31.63 31.63 30.80 30.89 36,479 -0.58(-1.85%)
Apr 12, 2004 31.54 31.64 31.44 31.48 28,559 +0.01(+0.03%)
Apr 08, 2004 31.88 31.88 31.40 31.47 36,719 -0.02(-0.05%)
Apr 07, 2004 31.54 31.67 31.32 31.48 135,597 -0.06(-0.20%)
Apr 06, 2004 31.81 31.81 31.46 31.55 18,959 -0.24(-0.75%)
Apr 05, 2004 31.73 31.78 31.57 31.78 167,516 +0.16(+0.50%)
Apr 02, 2004 31.77 31.77 31.57 31.63 35,519 +0.32(+1.01%)
Apr 01, 2004 31.23 31.34 31.23 31.31 19,199 +0.23(+0.74%)
Mar 31, 2004 31.01 31.12 30.83 31.08 16,799 +0.11(+0.36%)
Mar 30, 2004 30.73 30.97 30.67 30.97 111,597 +0.35(+1.13%)
Mar 29, 2004 30.45 30.73 30.45 30.62 380,152 +0.30(+0.98%)
Mar 26, 2004 30.28 30.42 30.26 30.33 20,399 +0.12(+0.41%)
Mar 25, 2004 29.63 30.20 29.63 30.20 21,599 +0.51(+1.73%)
Mar 24, 2004 29.92 29.92 29.54 29.69 67,198 -0.15(-0.50%)
Mar 23, 2004 29.73 29.99 29.71 29.84 118,557 +0.07(+0.25%)
Mar 22, 2004 30.32 30.32 29.67 29.76 43,439 -0.57(-1.88%)
Mar 19, 2004 30.58 30.58 30.21 30.33 11,999 -0.16(-0.53%)
Mar 18, 2004 30.60 30.60 30.21 30.50 23,759 -0.07(-0.25%)
Mar 17, 2004 30.38 30.57 30.29 30.57 80,398 +1.00(+3.37%)
Mar 16, 2004 30.39 30.39 29.58 29.58 100,077 -0.52(-1.73%)
Mar 15, 2004 30.47 30.53 30.10 30.10 74,878 -0.65(-2.10%)
Mar 12, 2004 30.50 30.74 30.30 30.74 41,759 +0.55(+1.81%)
Mar 11, 2004 30.32 30.59 30.16 30.20 27,599 -0.31(-1.02%)
Mar 10, 2004 30.94 31.05 30.46 30.51 53,278 -0.48(-1.55%)
Mar 09, 2004 31.25 31.32 30.97 30.99 37,439 -0.42(-1.33%)
Mar 08, 2004 31.79 31.79 31.35 31.40 33,119 -0.17(-0.53%)
Mar 05, 2004 31.46 31.75 31.46 31.57 23,759 +0.11(+0.36%)
Mar 04, 2004 31.31 31.46 31.20 31.46 78,238 +0.25(+0.81%)
Mar 03, 2004 31.04 31.26 30.88 31.20 32,879 -0.10(-0.33%)
Mar 02, 2004 31.42 31.46 31.22 31.31 142,797 -0.03(-0.11%)
Mar 01, 2004 31.10 31.34 31.10 31.34 43,679 +0.35(+1.13%)
Feb 27, 2004 30.92 30.99 30.78 30.99 28,799 +0.25(+0.80%)
Feb 26, 2004 30.58 30.79 30.50 30.75 112,077 +0.23(+0.76%)
Feb 25, 2004 30.33 30.51 30.33 30.51 21,839 +0.29(+0.95%)
Feb 24, 2004 30.10 30.45 30.04 30.23 52,318 -0.09(-0.29%)
Feb 23, 2004 30.75 30.75 30.21 30.31 147,116 -0.33(-1.09%)
Feb 20, 2004 30.67 30.78 30.42 30.65 65,758 -0.17(-0.55%)
Feb 19, 2004 31.29 31.29 30.81 30.82 47,759 -0.35(-1.11%)
Feb 18, 2004 31.26 31.31 31.04 31.16 89,758 -0.04(-0.13%)
Feb 17, 2004 31.12 31.22 31.04 31.20 86,638 +0.36(+1.18%)
Feb 13, 2004 31.19 31.19 30.76 30.84 97,437 -0.25(-0.79%)
Feb 12, 2004 31.24 31.25 31.08 31.09 50,878 -0.02(-0.07%)
Feb 11, 2004 30.88 31.19 30.88 31.11 104,397 +0.22(+0.70%)
Feb 10, 2004 30.73 30.89 30.72 30.89 30,719 +0.17(+0.54%)
Feb 09, 2004 31.46 31.46 30.70 30.73 60,478 +0.24(+0.79%)
Feb 06, 2004 30.21 30.57 30.05 30.48 37,439 +0.48(+1.58%)
Feb 05, 2004 29.90 30.08 29.84 30.01 120,237 +0.09(+0.31%)
Feb 04, 2004 30.38 30.38 29.86 29.92 37,439 -0.40(-1.33%)
Feb 03, 2004 30.42 30.46 30.30 30.32 20,399 -0.10(-0.33%)
Feb 02, 2004 30.50 30.60 30.20 30.42 42,479 +0.11(+0.36%)
Jan 30, 2004 30.30 30.41 30.24 30.31 31,679 +0.04(+0.14%)
Jan 29, 2004 30.40 30.54 30.00 30.27 94,558 -0.21(-0.70%)
Jan 28, 2004 31.13 31.16 30.48 30.48 43,199 -0.54(-1.75%)
Jan 27, 2004 31.31 31.31 31.01 31.03 115,197 -0.22(-0.71%)
Jan 26, 2004 31.05 31.25 30.88 31.25 33,599 +0.29(+0.93%)
Jan 23, 2004 31.00 31.09 30.84 30.96 23,999 +0.06(+0.20%)
Jan 22, 2004 31.20 31.21 30.90 30.90 41,759 -0.00(-0.01%)
Jan 21, 2004 30.94 31.07 30.71 30.90 95,038 -0.01(-0.04%)
Jan 20, 2004 30.85 30.91 30.67 30.91 52,078 +0.22(+0.72%)
Jan 16, 2004 30.49 30.69 30.49 30.69 40,799 +0.27(+0.90%)
Jan 15, 2004 30.54 30.54 30.17 30.42 64,318 -0.13(-0.42%)
Jan 14, 2004 30.31 30.55 30.15 30.55 40,799 +0.44(+1.47%)
Jan 13, 2004 30.33 30.33 29.99 30.10 43,919 -0.10(-0.34%)
Jan 12, 2004 30.11 30.21 30.04 30.21 31,199 +0.20(+0.68%)
Jan 09, 2004 29.91 30.25 29.91 30.00 107,517 -0.09(-0.29%)
Jan 08, 2004 30.04 30.12 29.95 30.09 91,918 +0.16(+0.53%)
Jan 07, 2004 29.65 29.93 29.65 29.93 59,758 +0.10(+0.34%)
Jan 06, 2004 29.78 29.90 29.72 29.83 55,438 +0.08(+0.28%)
Jan 05, 2004 29.67 29.75 29.53 29.75 57,838 +0.36(+1.23%)
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.