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

Consumer Staples ETF Vanguard (NY: VDC )

202.31 +0.65 (+0.32%)
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 (%)
Sep 30, 2008 47.89 47.97 46.86 47.94 189,103 +0.75(+1.58%)
Sep 29, 2008 49.08 49.26 46.76 47.19 245,859 -1.59(-3.25%)
Sep 26, 2008 48.44 48.78 48.07 48.78 0 +0.31(+0.63%)
Sep 25, 2008 47.27 48.68 47.27 48.47 113,769 +0.76(+1.60%)
Sep 24, 2008 47.34 47.91 47.30 47.70 161,833 -0.01(-0.01%)
Sep 23, 2008 47.98 48.60 47.58 47.71 283,109 -0.27(-0.56%)
Sep 22, 2008 49.13 49.13 47.87 47.98 217,399 -1.16(-2.35%)
Sep 19, 2008 52.91 56.73 48.86 49.13 0 -0.12(-0.24%)
Sep 18, 2008 48.57 49.51 48.09 49.25 253,508 +1.08(+2.24%)
Sep 17, 2008 49.23 49.37 48.07 48.18 184,428 -1.42(-2.87%)
Sep 16, 2008 48.94 49.91 48.83 49.60 171,272 -0.07(-0.14%)
Sep 15, 2008 49.97 50.40 49.38 49.67 223,332 -0.74(-1.47%)
Sep 12, 2008 50.09 50.42 50.04 50.41 115,227 -0.02(-0.04%)
Sep 11, 2008 49.65 50.43 49.42 50.43 92,887 +0.66(+1.32%)
Sep 10, 2008 49.77 50.02 49.71 49.78 97,575 +0.08(+0.16%)
Sep 09, 2008 50.17 50.27 49.68 49.70 98,339 -0.32(-0.64%)
Sep 08, 2008 49.97 50.04 49.45 50.02 129,313 +1.02(+2.08%)
Sep 05, 2008 48.57 49.13 48.28 49.00 0 +0.43(+0.89%)
Sep 04, 2008 48.96 49.24 48.57 48.57 72,296 -0.59(-1.21%)
Sep 03, 2008 48.99 49.37 48.96 49.16 189,508 -0.01(-0.01%)
Sep 02, 2008 49.30 49.73 49.13 49.17 208,397 +0.45(+0.93%)
Aug 29, 2008 49.10 49.34 48.71 48.72 67,097 -0.57(-1.16%)
Aug 28, 2008 49.13 49.35 48.89 49.29 195,541 +0.36(+0.74%)
Aug 27, 2008 48.66 49.06 48.63 48.93 124,251 +0.15(+0.30%)
Aug 26, 2008 48.86 49.03 48.61 48.78 324,350 -0.32(-0.66%)
Aug 25, 2008 49.47 49.50 48.82 49.11 189,851 -0.55(-1.11%)
Aug 22, 2008 49.42 49.70 49.33 49.66 90,744 +0.55(+1.12%)
Aug 21, 2008 49.06 49.18 48.70 49.11 452,622 -0.25(-0.51%)
Aug 20, 2008 49.43 49.46 48.95 49.36 220,167 -0.05(-0.10%)
Aug 19, 2008 49.66 49.66 49.34 49.41 305,501 -0.34(-0.68%)
Aug 18, 2008 50.12 50.26 49.62 49.75 123,406 -0.53(-1.05%)
Aug 15, 2008 49.96 50.33 49.92 50.28 0 +0.49(+0.99%)
Aug 14, 2008 49.41 50.18 49.30 49.78 356,965 +0.11(+0.21%)
Aug 13, 2008 49.82 49.90 49.37 49.68 466,239 -0.18(-0.37%)
Aug 12, 2008 49.83 50.01 49.45 49.86 312,602 +0.27(+0.54%)
Aug 11, 2008 49.49 49.87 49.25 49.59 283,579 +0.23(+0.46%)
Aug 08, 2008 48.38 49.47 48.28 49.37 353,159 +1.02(+2.12%)
Aug 07, 2008 49.03 49.03 48.29 48.34 356,790 -0.88(-1.79%)
Aug 06, 2008 48.99 49.25 48.72 49.23 224,939 +0.27(+0.55%)
Aug 05, 2008 48.27 49.04 48.17 48.96 468,402 +1.09(+2.28%)
Aug 04, 2008 47.53 48.12 47.48 47.87 144,131 +0.41(+0.86%)
Aug 01, 2008 47.51 47.78 47.30 47.46 208,856 +0.03(+0.06%)
Jul 31, 2008 47.82 47.95 47.37 47.43 314,311 -0.64(-1.34%)
Jul 30, 2008 47.80 48.28 47.70 48.07 185,882 +0.49(+1.02%)
Jul 29, 2008 47.58 47.60 46.88 47.58 159,390 +0.88(+1.89%)
Jul 28, 2008 47.43 47.43 46.67 46.70 63,720 -0.30(-0.63%)
Jul 25, 2008 47.03 47.20 46.97 47.00 174,236 -0.06(-0.13%)
Jul 24, 2008 47.62 47.62 47.04 47.06 347,989 -0.52(-1.10%)
Jul 23, 2008 47.27 47.58 47.05 47.58 104,101 +0.28(+0.58%)
Jul 22, 2008 46.38 47.31 46.38 47.31 166,180 +0.80(+1.73%)
Jul 21, 2008 46.81 46.81 46.28 46.50 353,305 -0.17(-0.37%)
Jul 18, 2008 47.06 47.06 46.47 46.68 111,393 -0.30(-0.64%)
Jul 17, 2008 47.12 47.12 46.38 46.98 361,053 -0.15(-0.31%)
Jul 16, 2008 46.55 47.15 46.41 47.12 388,989 +0.49(+1.04%)
Jul 15, 2008 46.36 46.91 45.81 46.64 342,439 +0.24(+0.52%)
Jul 14, 2008 46.67 47.03 46.34 46.40 82,404 -0.16(-0.33%)
Jul 11, 2008 46.45 46.91 46.28 46.55 115,915 -0.22(-0.47%)
Jul 10, 2008 46.70 46.91 46.41 46.77 237,612 +0.01(+0.02%)
Jul 09, 2008 47.04 47.22 46.76 46.76 168,346 -0.24(-0.52%)
Jul 08, 2008 46.33 47.02 46.33 47.01 589,922 +0.69(+1.48%)
Jul 07, 2008 46.44 46.59 45.97 46.32 338,949 +0.11(+0.23%)
Jul 04, 2008 46.24 46.41 45.40 46.21 315,457 +0.00(+0.00%)
Jul 03, 2008 46.24 46.41 45.40 46.21 315,457 +0.21(+0.45%)
Jul 02, 2008 46.26 46.27 46.01 46.01 183,749 -0.14(-0.30%)
Jul 01, 2008 45.59 46.16 45.58 46.14 528,849 +0.18(+0.38%)
Jun 30, 2008 46.01 46.53 45.91 45.97 178,768 -0.05(-0.11%)
Jun 27, 2008 46.57 46.65 45.97 46.02 220,566 -0.53(-1.14%)
Jun 26, 2008 47.26 47.35 46.54 46.55 179,248 -0.92(-1.93%)
Jun 25, 2008 47.08 47.89 47.08 47.46 309,920 +0.53(+1.13%)
Jun 24, 2008 46.86 47.15 46.64 46.93 73,755 +0.02(+0.04%)
Jun 23, 2008 47.36 47.36 46.79 46.91 53,451 -0.15(-0.31%)
Jun 20, 2008 47.28 47.33 46.99 47.06 47,944 -0.56(-1.17%)
Jun 19, 2008 47.38 47.74 47.38 47.62 49,182 +0.16(+0.33%)
Jun 18, 2008 47.91 47.93 47.39 47.46 83,188 -0.51(-1.06%)
Jun 17, 2008 48.50 48.50 47.97 47.97 70,260 -0.20(-0.41%)
Jun 16, 2008 48.34 48.34 47.93 48.17 43,167 -0.47(-0.96%)
Jun 13, 2008 48.81 48.81 48.36 48.63 135,285 +0.01(+0.01%)
Jun 12, 2008 48.75 48.94 48.42 48.63 235,267 +0.21(+0.44%)
Jun 11, 2008 48.78 48.78 48.39 48.42 42,386 -0.46(-0.94%)
Jun 10, 2008 48.85 49.04 48.25 48.87 109,649 +0.42(+0.86%)
Jun 09, 2008 48.56 48.69 48.25 48.46 229,061 +0.06(+0.12%)
Jun 06, 2008 49.13 49.17 48.40 48.40 45,749 -1.24(-2.50%)
Jun 05, 2008 49.23 49.65 49.19 49.64 191,696 +0.52(+1.05%)
Jun 04, 2008 48.97 49.18 48.81 49.13 112,515 +0.23(+0.46%)
Jun 03, 2008 48.97 49.13 48.67 48.90 76,863 -0.07(-0.14%)
Jun 02, 2008 49.24 49.25 48.66 48.97 49,803 -0.30(-0.62%)
May 30, 2008 49.36 49.41 49.20 49.28 57,730 -0.04(-0.09%)
May 29, 2008 48.86 49.49 48.86 49.32 44,962 +0.52(+1.07%)
May 28, 2008 49.03 49.07 48.69 48.80 32,465 -0.12(-0.25%)
May 27, 2008 48.80 49.04 48.64 48.92 95,243 +0.26(+0.54%)
May 26, 2008 48.75 48.84 48.64 48.66 0 +0.00(+0.00%)
May 23, 2008 48.75 48.84 48.64 48.66 50,971 -0.22(-0.45%)
May 22, 2008 48.44 48.97 48.44 48.87 159,073 +0.42(+0.87%)
May 21, 2008 48.90 49.00 48.34 48.45 111,131 -0.44(-0.91%)
May 20, 2008 49.22 49.22 48.78 48.90 39,411 -0.35(-0.72%)
May 19, 2008 49.38 49.49 49.15 49.25 32,940 -0.08(-0.16%)
May 16, 2008 49.23 49.35 49.06 49.33 57,905 +0.10(+0.20%)
May 15, 2008 48.87 49.30 48.70 49.23 152,970 +0.42(+0.85%)
May 14, 2008 48.76 49.08 48.76 48.81 77,589 +0.20(+0.42%)
May 13, 2008 48.69 48.70 48.46 48.61 77,072 -0.05(-0.10%)
May 12, 2008 48.27 48.66 48.27 48.66 37,441 +0.46(+0.95%)
May 09, 2008 48.29 48.29 48.09 48.20 22,819 -0.30(-0.61%)
May 08, 2008 48.72 48.72 48.36 48.49 42,123 +0.09(+0.19%)
May 07, 2008 48.86 48.97 48.40 48.40 25,117 -0.46(-0.94%)
May 06, 2008 48.50 48.90 48.46 48.86 58,128 +0.08(+0.17%)
May 05, 2008 48.61 48.85 48.61 48.78 52,566 +0.02(+0.04%)
May 02, 2008 49.13 49.13 48.68 48.75 80,053 -0.11(-0.22%)
May 01, 2008 48.54 48.92 48.52 48.86 67,376 +0.41(+0.84%)
Apr 30, 2008 49.07 49.25 48.45 48.45 101,212 -0.32(-0.67%)
Apr 29, 2008 48.70 48.85 48.42 48.78 47,820 +0.13(+0.28%)
Apr 28, 2008 48.72 48.84 48.58 48.64 130,811 +0.05(+0.10%)
Apr 25, 2008 48.97 48.97 48.25 48.59 31,449 -0.20(-0.40%)
Apr 24, 2008 49.00 49.00 48.51 48.79 46,121 +0.07(+0.14%)
Apr 23, 2008 48.63 48.97 48.54 48.72 20,459 +0.27(+0.55%)
Apr 22, 2008 48.68 48.74 48.23 48.45 94,249 -0.41(-0.84%)
Apr 21, 2008 48.68 48.91 48.57 48.86 36,514 +0.06(+0.12%)
Apr 18, 2008 49.36 49.36 48.66 48.80 135,434 +0.18(+0.38%)
Apr 17, 2008 48.91 48.91 48.08 48.62 345,014 -0.26(-0.53%)
Apr 16, 2008 48.78 48.89 48.57 48.88 43,892 +0.35(+0.71%)
Apr 15, 2008 48.68 48.68 48.27 48.54 64,196 +0.25(+0.53%)
Apr 14, 2008 48.32 48.38 48.23 48.28 31,827 +0.01(+0.03%)
Apr 11, 2008 48.51 48.58 48.18 48.27 139,200 -0.42(-0.87%)
Apr 10, 2008 48.56 48.89 48.52 48.69 36,244 +0.17(+0.35%)
Apr 09, 2008 48.99 48.99 48.43 48.52 28,066 -0.49(-0.99%)
Apr 08, 2008 48.93 49.01 48.82 49.01 52,306 -0.07(-0.14%)
Apr 07, 2008 49.38 49.38 49.03 49.08 152,809 -0.03(-0.06%)
Apr 04, 2008 49.09 49.26 48.91 49.11 295,837 +0.05(+0.10%)
Apr 03, 2008 49.03 49.08 48.87 49.06 74,204 +0.02(+0.04%)
Apr 02, 2008 49.30 49.33 48.89 49.04 57,551 -0.31(-0.63%)
Apr 01, 2008 48.86 49.35 48.72 49.35 138,856 +0.80(+1.66%)
Mar 31, 2008 49.30 49.30 48.42 48.54 87,688 +0.08(+0.17%)
Mar 28, 2008 48.32 48.78 48.32 48.46 37,706 -0.06(-0.12%)
Mar 27, 2008 48.75 48.96 48.50 48.51 39,407 -0.06(-0.12%)
Mar 26, 2008 48.68 48.76 48.55 48.57 68,608 -0.18(-0.38%)
Mar 25, 2008 48.75 48.86 48.54 48.75 46,494 +0.11(+0.23%)
Mar 24, 2008 48.42 48.68 48.35 48.64 59,961 +0.63(+1.32%)
Mar 21, 2008 46.92 48.20 46.92 48.01 100,785 +0.00(+0.00%)
Mar 20, 2008 46.92 48.20 46.92 48.01 100,785 +0.62(+1.31%)
Mar 19, 2008 47.97 48.13 47.38 47.38 128,293 -0.21(-0.43%)
Mar 18, 2008 47.66 47.66 46.84 47.59 148,060 +1.05(+2.26%)
Mar 17, 2008 43.39 46.74 43.39 46.54 605,849 -0.23(-0.48%)
Mar 14, 2008 47.77 47.77 46.47 46.76 104,329 -0.71(-1.50%)
Mar 13, 2008 47.01 47.56 46.83 47.48 112,126 +0.00(+0.00%)
Mar 12, 2008 47.74 47.88 47.43 47.48 64,260 -0.04(-0.07%)
Mar 11, 2008 47.21 47.51 47.04 47.51 66,807 +0.80(+1.72%)
Mar 10, 2008 46.84 47.08 46.64 46.71 140,051 -0.18(-0.38%)
Mar 07, 2008 46.69 47.27 46.69 46.88 662,976 -0.24(-0.51%)
Mar 06, 2008 47.64 47.64 47.12 47.12 71,017 -0.61(-1.29%)
Mar 05, 2008 47.56 47.99 47.40 47.74 90,469 +0.17(+0.36%)
Mar 04, 2008 47.27 47.66 47.08 47.57 117,229 +0.07(+0.15%)
Mar 03, 2008 47.27 47.50 47.05 47.50 125,734 +0.21(+0.45%)
Feb 29, 2008 47.74 47.77 47.17 47.29 40,186 -0.84(-1.74%)
Feb 28, 2008 48.14 48.23 47.97 48.13 56,275 -0.23(-0.48%)
Feb 27, 2008 48.37 48.51 48.18 48.36 36,820 -0.07(-0.15%)
Feb 26, 2008 48.42 48.51 48.10 48.43 77,103 +0.34(+0.70%)
Feb 25, 2008 47.89 48.12 47.72 48.09 155,502 +0.35(+0.73%)
Feb 22, 2008 47.60 47.74 47.14 47.74 106,030 +0.34(+0.71%)
Feb 21, 2008 47.87 47.90 47.37 47.41 134,070 -0.29(-0.61%)
Feb 20, 2008 47.35 47.75 47.24 47.70 81,082 +0.11(+0.22%)
Feb 19, 2008 48.98 48.98 47.47 47.59 72,928 -0.02(-0.04%)
Feb 18, 2008 47.43 47.61 47.27 47.61 0 +0.00(+0.00%)
Feb 15, 2008 47.43 47.61 47.27 47.61 90,721 +0.20(+0.42%)
Feb 14, 2008 47.97 47.97 47.22 47.41 139,767 -0.48(-1.00%)
Feb 13, 2008 47.99 47.99 47.73 47.89 15,486 +0.16(+0.34%)
Feb 12, 2008 47.67 47.84 47.47 47.73 61,662 +0.44(+0.94%)
Feb 11, 2008 46.81 47.29 46.69 47.29 44,652 +0.46(+0.98%)
Feb 08, 2008 47.08 47.25 46.74 46.83 54,220 -0.32(-0.67%)
Feb 07, 2008 46.70 47.20 46.68 47.15 60,386 +0.53(+1.14%)
Feb 06, 2008 47.02 47.08 46.58 46.62 75,837 -0.28(-0.59%)
Feb 05, 2008 47.27 47.43 46.74 46.89 73,314 -0.70(-1.47%)
Feb 04, 2008 47.72 47.98 47.59 47.59 89,020 -0.38(-0.79%)
Feb 01, 2008 47.41 47.97 47.41 47.97 75,979 +0.68(+1.43%)
Jan 31, 2008 46.48 47.55 46.45 47.29 135,231 +0.85(+1.82%)
Jan 30, 2008 46.91 47.39 46.45 46.45 97,242 -0.54(-1.14%)
Jan 29, 2008 47.17 47.17 46.69 46.98 65,265 +0.04(+0.09%)
Jan 28, 2008 46.57 46.98 46.43 46.94 64,213 +0.51(+1.09%)
Jan 25, 2008 47.19 48.34 46.28 46.43 95,257 -0.58(-1.23%)
Jan 24, 2008 47.18 47.24 46.70 47.01 53,015 -0.06(-0.12%)
Jan 23, 2008 45.66 47.22 45.60 47.07 198,416 +0.56(+1.20%)
Jan 22, 2008 46.28 46.84 35.34 46.51 220,471 -0.50(-1.07%)
Jan 21, 2008 47.91 48.01 46.87 47.01 0 +0.00(+0.00%)
Jan 18, 2008 47.91 48.01 46.87 47.01 194,434 -0.61(-1.29%)
Jan 17, 2008 48.32 48.48 47.57 47.63 123,341 -0.63(-1.30%)
Jan 16, 2008 48.29 48.67 48.25 48.25 225,350 -0.08(-0.18%)
Jan 15, 2008 48.68 48.74 48.30 48.34 98,549 -0.68(-1.38%)
Jan 14, 2008 49.23 49.29 48.90 49.02 112,267 -0.13(-0.27%)
Jan 11, 2008 49.86 49.86 48.99 49.15 100,644 -0.95(-1.90%)
Jan 10, 2008 49.57 50.24 49.57 50.10 101,286 +0.39(+0.78%)
Jan 09, 2008 49.55 49.71 49.11 49.71 120,631 +0.40(+0.82%)
Jan 08, 2008 49.71 50.10 49.21 49.31 205,950 -0.21(-0.43%)
Jan 07, 2008 48.85 49.57 48.85 49.52 336,236 +0.71(+1.46%)
Jan 04, 2008 49.13 49.23 48.68 48.81 64,497 -0.30(-0.62%)
Jan 03, 2008 49.59 49.59 49.06 49.11 62,101 -0.26(-0.53%)
Jan 02, 2008 50.21 50.21 49.20 49.37 441,779 -0.56(-1.13%)
Jan 01, 2008 50.16 50.46 49.94 49.94 36,725 +0.00(+0.00%)
Dec 31, 2007 50.16 50.46 49.94 49.94 36,725 -0.54(-1.06%)
Dec 28, 2007 50.84 50.84 50.38 50.48 42,103 +0.07(+0.14%)
Dec 27, 2007 50.86 50.86 50.37 50.40 36,288 -0.50(-0.98%)
Dec 26, 2007 51.06 51.06 50.72 50.91 129,255 -0.11(-0.21%)
Dec 24, 2007 50.94 51.06 50.93 51.01 19,561 +0.18(+0.36%)
Dec 21, 2007 51.04 51.04 50.62 50.83 43,588 +0.65(+1.29%)
Dec 20, 2007 50.53 50.53 49.91 50.18 38,569 +0.11(+0.21%)
Dec 19, 2007 49.99 50.27 49.87 50.07 1,004,741 +0.17(+0.34%)
Dec 18, 2007 50.26 50.26 49.62 49.90 30,679 +0.04(+0.09%)
Dec 17, 2007 50.23 50.26 49.84 49.86 24,069 -0.45(-0.90%)
Dec 14, 2007 51.05 51.05 50.30 50.31 38,414 -1.35(-2.62%)
Dec 13, 2007 50.73 51.67 50.73 51.67 32,053 +0.06(+0.11%)
Dec 12, 2007 52.78 54.46 50.97 51.61 90,579 +0.28(+0.54%)
Dec 11, 2007 52.22 52.22 51.29 51.34 90,463 -0.71(-1.36%)
Dec 10, 2007 52.14 52.14 51.91 52.04 47,015 +0.16(+0.31%)
Dec 07, 2007 52.08 52.15 51.85 51.88 73,144 +0.01(+0.03%)
Dec 06, 2007 51.37 51.91 51.30 51.87 35,721 +0.43(+0.84%)
Dec 05, 2007 51.48 51.48 51.24 51.43 41,675 +0.38(+0.75%)
Dec 04, 2007 50.99 51.24 50.99 51.05 57,551 -0.11(-0.21%)
Dec 03, 2007 51.58 51.58 51.08 51.16 63,958 -0.16(-0.32%)
Nov 30, 2007 51.63 51.63 51.10 51.32 143,772 +0.06(+0.12%)
Nov 29, 2007 51.05 51.30 50.77 51.26 35,289 +0.20(+0.40%)
Nov 28, 2007 50.64 51.09 50.32 51.05 46,494 +0.83(+1.66%)
Nov 27, 2007 50.12 50.39 49.90 50.22 48,088 +0.61(+1.22%)
Nov 26, 2007 50.50 50.50 49.57 49.61 55,070 -0.51(-1.01%)
Nov 23, 2007 50.04 50.21 49.89 50.12 19,420 +0.42(+0.84%)
Nov 21, 2007 50.16 50.34 49.70 49.71 83,350 -0.58(-1.15%)
Nov 20, 2007 50.79 50.79 49.81 50.28 49,648 +0.25(+0.51%)
Nov 19, 2007 50.40 50.40 49.91 50.03 42,209 -0.37(-0.74%)
Nov 16, 2007 50.16 50.41 49.97 50.40 86,894 +0.47(+0.93%)
Nov 15, 2007 50.02 50.36 49.80 49.94 30,761 -0.16(-0.32%)
Nov 14, 2007 50.16 50.48 49.97 50.10 38,131 +0.01(+0.03%)
Nov 13, 2007 49.34 50.09 49.34 50.09 29,626 +0.85(+1.73%)
Nov 12, 2007 49.19 49.61 49.17 49.23 45,950 -0.03(-0.06%)
Nov 09, 2007 49.35 49.73 49.26 49.26 28,095 -0.39(-0.78%)
Nov 08, 2007 49.35 49.80 48.89 49.65 38,315 +0.51(+1.03%)
Nov 07, 2007 49.50 49.72 49.14 49.14 23,814 -0.71(-1.42%)
Nov 06, 2007 49.61 49.85 49.45 49.85 20,270 +0.36(+0.73%)
Nov 05, 2007 49.52 49.77 49.33 49.49 44,510 -0.01(-0.01%)
Nov 02, 2007 49.42 49.54 49.15 49.49 35,863 +0.20(+0.40%)
Nov 01, 2007 49.93 50.09 49.29 49.30 388,685 -1.07(-2.12%)
Oct 31, 2007 50.17 50.36 49.85 50.36 31,327 +0.44(+0.88%)
Oct 30, 2007 50.01 50.17 49.88 49.93 54,574 -0.44(-0.87%)
Oct 29, 2007 50.23 50.38 50.12 50.36 13,182 +0.17(+0.34%)
Oct 26, 2007 49.90 50.19 49.85 50.19 14,600 +0.38(+0.76%)
Oct 25, 2007 49.67 49.95 49.58 49.81 16,868 +0.44(+0.89%)
Oct 24, 2007 49.47 49.50 49.03 49.37 19,561 -0.12(-0.24%)
Oct 23, 2007 49.38 49.49 49.27 49.49 18,711 +0.15(+0.30%)
Oct 22, 2007 48.92 49.39 48.92 49.35 34,871 +0.35(+0.71%)
Oct 19, 2007 49.56 49.66 49.00 49.00 28,208 -0.70(-1.41%)
Oct 18, 2007 49.73 49.81 49.61 49.70 13,891 +0.07(+0.14%)
Oct 17, 2007 49.90 49.91 49.53 49.63 19,278 +0.00(+0.00%)
Oct 16, 2007 49.58 49.78 49.54 49.63 14,600 -0.01(-0.01%)
Oct 15, 2007 50.05 50.05 49.48 49.64 20,979 -0.34(-0.68%)
Oct 12, 2007 49.66 50.00 49.66 49.97 13,749 +0.25(+0.51%)
Oct 11, 2007 50.12 50.12 49.70 49.72 16,159 -0.08(-0.16%)
Oct 10, 2007 49.81 49.88 49.73 49.80 17,719 +0.18(+0.37%)
Oct 09, 2007 49.52 49.69 49.39 49.62 15,025 +0.08(+0.16%)
Oct 08, 2007 49.56 49.59 49.45 49.54 20,837 -0.18(-0.35%)
Oct 05, 2007 49.68 49.79 49.55 49.71 10,914 +0.27(+0.54%)
Oct 04, 2007 49.45 49.54 49.39 49.45 19,703 +0.15(+0.30%)
Oct 03, 2007 49.43 49.52 49.25 49.30 17,152 -0.26(-0.53%)
Oct 02, 2007 49.47 49.57 49.37 49.56 15,167 +0.11(+0.21%)
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.