Skip to main content

Midcap ETF Vanguard (NY: VO )

242.10 -0.16 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 61.21 61.55 61.13 61.39 171,849 +0.32(+0.52%)
May 29, 2008 60.93 61.37 60.74 61.08 64,960 +0.09(+0.15%)
May 28, 2008 60.64 60.99 60.33 60.99 102,112 +0.60(+0.99%)
May 27, 2008 60.16 60.42 59.88 60.39 281,526 +0.42(+0.70%)
May 26, 2008 60.57 60.57 59.67 59.96 0 +0.00(+0.00%)
May 23, 2008 60.57 60.57 59.67 59.96 211,624 -0.71(-1.18%)
May 22, 2008 61.00 61.00 60.53 60.68 689,700 +0.03(+0.05%)
May 21, 2008 61.84 62.04 60.57 60.65 413,070 -1.02(-1.65%)
May 20, 2008 61.88 61.88 61.37 61.67 197,190 -0.30(-0.48%)
May 19, 2008 62.27 62.76 61.74 61.97 63,059 -0.19(-0.31%)
May 16, 2008 62.02 62.19 61.62 62.16 172,679 +0.26(+0.42%)
May 15, 2008 61.21 61.95 61.06 61.90 423,885 +0.79(+1.29%)
May 14, 2008 60.98 61.66 60.98 61.12 193,172 +0.22(+0.36%)
May 13, 2008 60.79 60.95 60.37 60.90 338,913 +0.41(+0.68%)
May 12, 2008 59.98 60.48 59.52 60.48 74,795 +0.73(+1.22%)
May 09, 2008 59.49 59.92 59.29 59.75 52,307 -0.07(-0.12%)
May 08, 2008 59.74 59.99 59.43 59.83 88,278 +0.29(+0.49%)
May 07, 2008 60.56 60.57 59.46 59.54 86,767 -0.85(-1.41%)
May 06, 2008 59.49 60.53 59.35 60.39 59,725 +0.66(+1.10%)
May 05, 2008 59.79 59.93 59.53 59.73 109,574 -0.04(-0.07%)
May 02, 2008 60.47 60.47 59.45 59.77 151,601 +0.17(+0.29%)
May 01, 2008 58.57 59.62 58.52 59.60 112,718 +0.87(+1.48%)
Apr 30, 2008 59.28 59.59 58.71 58.73 207,145 -0.36(-0.62%)
Apr 29, 2008 59.65 59.65 58.85 59.10 181,275 -0.32(-0.53%)
Apr 28, 2008 59.55 59.68 59.12 59.41 155,443 +0.06(+0.10%)
Apr 25, 2008 59.09 59.45 58.51 59.36 130,216 +0.67(+1.15%)
Apr 24, 2008 58.89 59.05 57.76 58.68 177,328 +0.28(+0.47%)
Apr 23, 2008 58.55 58.74 58.10 58.41 155,038 +0.08(+0.14%)
Apr 22, 2008 58.69 58.72 57.87 58.33 152,078 -0.66(-1.11%)
Apr 21, 2008 58.98 59.06 58.54 58.98 961,743 +0.06(+0.10%)
Apr 18, 2008 59.33 59.39 58.78 58.93 275,399 +0.98(+1.69%)
Apr 17, 2008 58.38 58.38 57.72 57.95 155,992 -0.11(-0.20%)
Apr 16, 2008 57.10 58.16 57.05 58.06 81,012 +1.51(+2.67%)
Apr 15, 2008 56.35 56.70 56.07 56.55 185,448 +0.15(+0.27%)
Apr 14, 2008 56.53 56.74 56.25 56.40 100,490 -0.15(-0.26%)
Apr 11, 2008 57.07 57.13 56.38 56.54 75,443 -0.98(-1.71%)
Apr 10, 2008 57.03 57.69 56.82 57.52 60,892 +0.47(+0.82%)
Apr 09, 2008 57.87 57.91 56.88 57.05 65,138 -0.72(-1.25%)
Apr 08, 2008 57.60 57.96 57.44 57.78 69,202 -0.06(-0.11%)
Apr 07, 2008 58.32 58.54 57.71 57.84 72,781 -0.08(-0.14%)
Apr 04, 2008 57.61 58.34 57.48 57.92 109,932 +0.31(+0.53%)
Apr 03, 2008 56.58 57.77 56.58 57.61 91,715 +0.26(+0.45%)
Apr 02, 2008 57.18 57.73 56.96 57.35 95,477 +0.31(+0.54%)
Apr 01, 2008 55.64 57.05 55.58 57.05 139,540 +2.06(+3.74%)
Mar 31, 2008 54.32 55.18 54.32 54.99 126,069 +0.22(+0.40%)
Mar 28, 2008 54.47 55.40 54.47 54.77 118,818 -0.36(-0.65%)
Mar 27, 2008 56.00 56.15 55.13 55.13 187,569 -0.61(-1.09%)
Mar 26, 2008 56.50 56.50 55.73 55.73 184,810 -0.67(-1.19%)
Mar 25, 2008 56.41 56.62 55.65 56.41 243,223 +0.42(+0.75%)
Mar 24, 2008 54.86 56.28 54.39 55.98 97,327 +1.65(+3.03%)
Mar 21, 2008 54.27 54.62 53.26 54.34 161,270 +0.00(+0.00%)
Mar 20, 2008 54.27 54.62 53.26 54.34 161,270 +0.75(+1.39%)
Mar 19, 2008 55.81 55.81 53.59 53.59 166,562 -1.52(-2.75%)
Mar 18, 2008 54.53 55.11 53.54 55.11 599,590 +2.25(+4.25%)
Mar 17, 2008 52.69 53.66 52.14 52.86 349,146 -1.29(-2.38%)
Mar 14, 2008 55.61 55.69 53.53 54.15 419,638 -0.93(-1.69%)
Mar 13, 2008 54.08 55.36 53.50 55.08 332,827 +0.40(+0.73%)
Mar 12, 2008 55.13 55.50 54.62 54.69 162,860 -0.54(-0.98%)
Mar 11, 2008 54.58 55.24 53.58 55.23 302,763 +2.05(+3.86%)
Mar 10, 2008 54.35 54.35 53.13 53.18 394,245 -1.24(-2.28%)
Mar 07, 2008 54.37 55.31 53.88 54.42 467,813 -0.45(-0.81%)
Mar 06, 2008 56.12 56.12 54.87 54.87 334,335 -1.51(-2.67%)
Mar 05, 2008 56.17 56.75 55.83 56.37 672,634 +0.42(+0.75%)
Mar 04, 2008 55.74 56.13 55.11 55.95 683,169 -0.30(-0.53%)
Mar 03, 2008 56.00 56.41 55.67 56.25 374,261 -0.10(-0.17%)
Feb 29, 2008 57.46 57.46 56.02 56.35 217,258 -1.55(-2.67%)
Feb 28, 2008 58.06 58.42 57.76 57.90 263,512 -0.62(-1.05%)
Feb 27, 2008 58.51 59.08 58.22 58.51 209,793 -0.28(-0.48%)
Feb 26, 2008 58.12 59.07 57.94 58.80 331,819 +0.49(+0.83%)
Feb 25, 2008 57.29 58.38 56.93 58.31 474,858 +1.01(+1.77%)
Feb 22, 2008 57.04 57.30 56.19 57.30 277,370 +0.55(+0.97%)
Feb 21, 2008 57.82 58.05 56.71 56.75 268,474 -0.88(-1.53%)
Feb 20, 2008 56.59 57.76 56.41 57.63 437,243 +0.55(+0.97%)
Feb 19, 2008 57.33 57.67 56.77 57.08 367,847 +0.15(+0.27%)
Feb 18, 2008 56.59 56.95 56.27 56.92 0 +0.00(+0.00%)
Feb 15, 2008 56.59 56.95 56.27 56.92 350,661 -0.04(-0.07%)
Feb 14, 2008 57.92 57.92 56.85 56.97 444,321 -0.77(-1.33%)
Feb 13, 2008 57.44 57.78 57.10 57.74 122,245 +0.71(+1.25%)
Feb 12, 2008 57.40 57.62 56.54 57.02 177,913 +0.16(+0.29%)
Feb 11, 2008 56.24 56.95 56.01 56.86 209,211 +0.48(+0.85%)
Feb 08, 2008 56.45 56.75 55.86 56.38 241,762 -0.11(-0.19%)
Feb 07, 2008 55.38 56.71 55.38 56.49 244,059 +0.53(+0.94%)
Feb 06, 2008 56.80 57.18 55.84 55.96 151,583 -0.83(-1.47%)
Feb 05, 2008 57.21 57.74 56.61 56.80 143,645 -1.52(-2.60%)
Feb 04, 2008 59.15 59.15 58.27 58.31 165,870 -0.56(-0.95%)
Feb 01, 2008 57.74 58.87 57.72 58.87 153,967 +1.66(+2.90%)
Jan 31, 2008 55.46 57.89 55.46 57.21 235,792 +0.98(+1.74%)
Jan 30, 2008 56.64 57.74 56.23 56.23 296,266 -0.62(-1.08%)
Jan 29, 2008 56.34 56.98 56.25 56.84 335,823 +0.45(+0.79%)
Jan 28, 2008 55.47 56.44 54.72 56.40 372,718 +1.13(+2.04%)
Jan 25, 2008 56.42 56.56 55.11 55.27 180,140 -0.49(-0.89%)
Jan 24, 2008 55.51 56.05 55.14 55.77 177,988 +0.62(+1.13%)
Jan 23, 2008 52.54 55.21 52.28 55.14 321,350 +1.39(+2.58%)
Jan 22, 2008 50.67 54.19 50.67 53.76 709,748 -0.40(-0.73%)
Jan 21, 2008 54.36 55.00 53.50 54.15 0 +0.00(+0.00%)
Jan 18, 2008 54.36 55.00 53.50 54.15 488,063 -0.07(-0.13%)
Jan 17, 2008 56.15 56.22 54.14 54.23 425,392 -1.74(-3.11%)
Jan 16, 2008 55.99 56.72 55.33 55.97 902,705 -0.30(-0.53%)
Jan 15, 2008 57.14 57.20 56.18 56.27 289,170 -1.55(-2.68%)
Jan 14, 2008 57.48 57.89 57.27 57.82 193,545 +0.57(+0.99%)
Jan 11, 2008 57.71 57.80 56.98 57.25 392,383 -0.70(-1.20%)
Jan 10, 2008 57.02 58.37 56.68 57.95 612,192 +0.58(+1.02%)
Jan 09, 2008 57.21 57.36 55.90 57.36 430,177 +0.46(+0.81%)
Jan 08, 2008 58.48 58.89 56.90 56.90 611,351 -1.47(-2.51%)
Jan 07, 2008 58.62 58.85 57.78 58.37 636,825 -0.23(-0.39%)
Jan 04, 2008 59.96 59.96 58.46 58.59 123,831 -1.86(-3.08%)
Jan 03, 2008 60.48 60.85 60.25 60.46 87,112 -0.21(-0.35%)
Jan 02, 2008 61.81 61.81 60.48 60.67 116,077 -0.62(-1.02%)
Jan 01, 2008 61.93 61.93 61.29 61.29 151,669 +0.00(+0.00%)
Dec 31, 2007 61.93 61.93 61.29 61.29 151,669 -0.32(-0.53%)
Dec 28, 2007 62.18 62.18 61.52 61.62 96,011 -0.26(-0.42%)
Dec 27, 2007 62.31 62.51 61.68 61.88 161,474 -0.80(-1.28%)
Dec 26, 2007 62.74 62.74 62.29 62.68 172,196 +0.04(+0.06%)
Dec 24, 2007 61.99 62.66 61.99 62.64 52,549 +0.67(+1.09%)
Dec 21, 2007 61.43 62.06 61.43 61.97 96,725 +0.62(+1.00%)
Dec 20, 2007 61.66 61.66 60.43 61.35 106,431 -0.04(-0.07%)
Dec 19, 2007 61.85 61.85 61.10 61.39 97,011 +0.06(+0.09%)
Dec 18, 2007 61.17 61.44 60.50 61.33 58,470 +0.35(+0.57%)
Dec 17, 2007 61.65 61.72 60.91 60.99 69,989 -0.95(-1.53%)
Dec 14, 2007 62.88 62.88 61.89 61.93 52,506 -0.68(-1.09%)
Dec 13, 2007 63.05 63.05 62.10 62.62 77,917 -0.28(-0.44%)
Dec 12, 2007 64.37 64.37 62.20 62.89 109,781 +0.39(+0.62%)
Dec 11, 2007 64.29 64.68 62.45 62.50 181,764 -2.10(-3.25%)
Dec 10, 2007 64.36 64.68 64.03 64.60 104,614 +0.61(+0.95%)
Dec 07, 2007 64.05 64.16 63.80 63.99 246,464 +0.24(+0.37%)
Dec 06, 2007 62.62 63.78 62.58 63.76 2,792,414 +1.08(+1.72%)
Dec 05, 2007 62.61 62.79 62.17 62.68 96,957 +0.79(+1.28%)
Dec 04, 2007 61.65 62.15 61.65 61.89 311,103 -0.34(-0.55%)
Dec 03, 2007 62.73 62.73 62.12 62.23 59,216 -0.16(-0.26%)
Nov 30, 2007 62.31 63.00 62.05 62.39 384,344 +0.36(+0.58%)
Nov 29, 2007 61.50 62.14 61.48 62.03 258,060 +0.30(+0.49%)
Nov 28, 2007 60.76 61.92 60.73 61.73 134,211 +1.73(+2.88%)
Nov 27, 2007 59.99 60.09 59.25 60.01 117,437 +0.77(+1.30%)
Nov 26, 2007 60.43 60.86 59.24 59.24 90,319 -1.04(-1.72%)
Nov 23, 2007 59.99 60.55 59.77 60.27 23,881 +0.77(+1.29%)
Nov 21, 2007 59.54 60.23 59.22 59.50 37,188 -0.85(-1.41%)
Nov 20, 2007 61.03 61.12 59.43 60.35 90,734 +0.01(+0.01%)
Nov 19, 2007 61.41 61.41 60.30 60.35 157,715 -1.21(-1.96%)
Nov 16, 2007 61.72 61.72 60.98 61.55 65,699 -0.05(-0.08%)
Nov 15, 2007 62.18 62.34 61.24 61.60 63,774 -0.82(-1.31%)
Nov 14, 2007 63.43 63.43 62.25 62.42 92,029 -0.19(-0.30%)
Nov 13, 2007 61.01 62.66 61.01 62.61 74,500 +1.86(+3.06%)
Nov 12, 2007 62.13 62.21 60.75 60.75 190,706 -1.18(-1.90%)
Nov 09, 2007 62.08 62.85 61.79 61.93 98,067 -0.98(-1.56%)
Nov 08, 2007 63.16 63.19 61.79 62.91 86,056 -0.01(-0.01%)
Nov 07, 2007 63.35 63.93 62.77 62.92 108,106 -1.51(-2.34%)
Nov 06, 2007 63.21 64.42 63.21 64.42 52,147 +0.85(+1.34%)
Nov 05, 2007 63.23 63.95 63.13 63.57 69,140 -0.61(-0.95%)
Nov 02, 2007 64.17 64.35 63.64 64.18 72,286 -0.06(-0.09%)
Nov 01, 2007 65.10 65.10 64.20 64.24 83,141 -1.48(-2.25%)
Oct 31, 2007 65.17 65.85 64.85 65.71 61,307 +0.88(+1.35%)
Oct 30, 2007 64.95 65.19 64.81 64.84 36,019 -0.36(-0.56%)
Oct 29, 2007 65.28 65.39 64.93 65.20 60,321 +0.26(+0.40%)
Oct 26, 2007 65.08 65.09 64.40 64.94 99,671 +0.38(+0.59%)
Oct 25, 2007 64.43 64.80 63.70 64.56 200,453 -0.01(-0.01%)
Oct 24, 2007 64.31 64.57 63.37 64.57 156,168 -0.12(-0.19%)
Oct 23, 2007 64.50 64.69 63.98 64.69 71,423 +0.56(+0.87%)
Oct 22, 2007 63.18 64.21 63.18 64.13 99,918 +0.67(+1.06%)
Oct 19, 2007 65.02 65.02 63.46 63.46 94,490 -1.94(-2.96%)
Oct 18, 2007 65.10 65.55 64.89 65.40 53,413 -0.03(-0.05%)
Oct 17, 2007 65.74 65.75 64.72 65.43 164,309 +0.16(+0.25%)
Oct 16, 2007 65.63 65.70 65.19 65.27 136,678 -0.47(-0.72%)
Oct 15, 2007 66.04 66.49 65.54 65.74 52,672 -0.63(-0.95%)
Oct 12, 2007 66.19 66.49 66.07 66.37 61,061 +0.27(+0.40%)
Oct 11, 2007 67.04 67.11 65.73 66.10 65,872 +0.06(+0.09%)
Oct 10, 2007 66.04 66.04 66.04 66.04 0 +0.00(+0.00%)
Oct 09, 2007 66.04 66.04 66.04 66.04 0 +0.00(+0.00%)
Oct 08, 2007 66.20 66.35 66.00 66.04 71,546 -0.29(-0.44%)
Oct 05, 2007 65.92 66.52 65.78 66.34 82,771 +0.86(+1.31%)
Oct 04, 2007 65.49 65.55 65.27 65.48 51,809 -0.03(-0.05%)
Oct 03, 2007 65.59 65.80 65.32 65.51 33,182 -0.25(-0.38%)
Oct 02, 2007 65.53 65.80 65.44 65.76 48,972 +0.28(+0.42%)
Oct 01, 2007 65.02 65.53 64.99 65.49 83,018 +0.92(+1.43%)
Sep 28, 2007 64.75 64.89 64.44 64.56 40,830 -0.12(-0.19%)
Sep 27, 2007 64.56 64.76 64.45 64.68 70,189 +0.44(+0.68%)
Sep 26, 2007 64.18 64.37 63.95 64.25 71,546 +0.36(+0.56%)
Sep 25, 2007 63.43 63.89 63.23 63.89 66,118 +0.05(+0.08%)
Sep 24, 2007 64.09 64.31 63.71 63.84 76,357 -0.28(-0.44%)
Sep 21, 2007 64.29 64.45 64.12 64.12 33,182 +0.14(+0.22%)
Sep 20, 2007 64.16 64.45 63.82 63.99 63,404 -0.54(-0.84%)
Sep 19, 2007 64.54 65.02 64.19 64.53 188,734 +0.50(+0.78%)
Sep 18, 2007 62.61 64.05 62.39 64.03 102,878 +1.84(+2.96%)
Sep 17, 2007 62.52 62.52 62.02 62.19 65,131 -0.52(-0.83%)
Sep 14, 2007 61.89 62.70 61.84 62.70 78,824 +0.34(+0.55%)
Sep 13, 2007 62.35 62.72 62.18 62.36 62,171 +0.09(+0.14%)
Sep 12, 2007 62.19 62.54 62.11 62.28 43,051 +0.02(+0.03%)
Sep 11, 2007 61.72 62.28 61.71 62.26 51,439 +0.83(+1.36%)
Sep 10, 2007 62.28 62.28 60.99 61.42 86,965 -0.57(-0.92%)
Sep 07, 2007 62.05 62.24 61.68 61.99 72,409 -1.02(-1.62%)
Sep 06, 2007 63.03 63.20 62.58 63.01 89,803 +0.18(+0.28%)
Sep 05, 2007 63.08 63.17 62.57 62.83 63,898 -0.68(-1.07%)
Sep 04, 2007 62.70 63.78 62.66 63.52 52,549 +0.78(+1.24%)
Aug 31, 2007 62.59 63.05 62.33 62.74 112,870 +0.77(+1.24%)
Aug 30, 2007 61.53 62.30 61.53 61.97 69,942 -0.03(-0.05%)
Aug 29, 2007 61.34 62.07 60.98 62.00 42,557 +1.26(+2.07%)
Aug 28, 2007 61.90 61.90 60.69 60.74 49,218 -1.51(-2.42%)
Aug 27, 2007 62.82 62.82 62.18 62.25 69,819 -0.71(-1.12%)
Aug 24, 2007 62.21 62.96 61.93 62.96 44,284 +0.84(+1.34%)
Aug 23, 2007 62.50 62.65 61.80 62.12 56,003 -0.15(-0.23%)
Aug 22, 2007 62.04 62.36 61.83 62.27 85,238 +0.89(+1.45%)
Aug 21, 2007 60.72 61.59 60.72 61.38 49,095 +0.35(+0.57%)
Aug 20, 2007 60.95 61.25 60.36 61.03 110,156 +0.36(+0.59%)
Aug 17, 2007 61.69 61.69 59.51 60.67 77,960 +1.43(+2.41%)
Aug 16, 2007 58.72 59.30 57.24 59.24 290,626 -0.34(-0.57%)
Aug 15, 2007 60.43 61.16 59.32 59.58 160,856 -1.15(-1.90%)
Aug 14, 2007 62.06 62.06 60.73 60.73 64,145 -1.36(-2.19%)
Aug 13, 2007 62.63 62.71 61.99 62.10 77,344 +0.15(+0.25%)
Aug 10, 2007 60.82 62.23 60.48 61.94 102,385 +0.11(+0.18%)
Aug 09, 2007 62.10 63.19 61.77 61.83 150,494 -1.77(-2.78%)
Aug 08, 2007 63.22 64.00 62.79 63.60 143,709 +1.04(+1.67%)
Aug 07, 2007 61.65 62.93 61.65 62.55 124,959 +0.60(+0.97%)
Aug 06, 2007 61.33 62.10 60.48 61.95 155,499 +0.52(+0.85%)
Aug 03, 2007 61.97 63.07 61.39 61.43 64,638 -1.64(-2.60%)
Aug 02, 2007 63.14 63.28 62.55 63.07 176,892 +0.52(+0.83%)
Aug 01, 2007 62.62 62.85 61.53 62.55 228,701 +0.28(+0.44%)
Jul 31, 2007 63.66 63.99 62.28 62.28 115,707 -0.88(-1.39%)
Jul 30, 2007 62.60 63.34 62.29 63.15 147,780 +1.05(+1.70%)
Jul 27, 2007 63.30 63.69 62.10 62.10 154,934 -1.38(-2.17%)
Jul 26, 2007 63.77 64.27 62.58 63.47 364,417 -1.39(-2.14%)
Jul 25, 2007 65.56 65.66 64.41 64.86 120,025 -0.42(-0.65%)
Jul 24, 2007 66.16 66.24 64.99 65.28 159,375 -1.32(-1.98%)
Jul 23, 2007 67.12 67.12 66.58 66.60 43,051 -0.02(-0.02%)
Jul 20, 2007 67.46 67.46 66.43 66.62 96,587 -0.74(-1.10%)
Jul 19, 2007 67.50 67.60 67.28 67.36 54,029 +0.18(+0.27%)
Jul 18, 2007 66.97 67.18 66.57 67.18 43,914 -0.15(-0.22%)
Jul 17, 2007 67.52 67.63 67.30 67.33 46,751 -0.01(-0.01%)
Jul 16, 2007 67.54 67.82 67.24 67.33 52,426 -0.24(-0.36%)
Jul 13, 2007 67.24 67.67 67.20 67.58 58,100 +0.26(+0.39%)
Jul 12, 2007 66.76 67.37 66.69 67.32 31,332 +0.92(+1.39%)
Jul 11, 2007 66.09 66.39 65.85 66.39 147,163 +0.40(+0.60%)
Jul 10, 2007 66.64 66.81 66.00 66.00 120,888 -0.96(-1.44%)
Jul 09, 2007 67.12 67.14 66.73 66.96 53,413 -0.03(-0.05%)
Jul 06, 2007 66.60 67.03 66.40 66.99 114,967 +0.56(+0.84%)
Jul 05, 2007 66.42 66.54 66.14 66.43 37,130 +0.24(+0.37%)
Jul 03, 2007 66.16 66.28 66.14 66.19 43,051 +0.15(+0.22%)
Jul 02, 2007 65.61 66.04 65.61 66.04 59,087 +0.75(+1.14%)
Jun 29, 2007 65.34 65.71 64.86 65.30 23,190 +0.04(+0.06%)
Jun 28, 2007 65.49 65.57 65.25 65.26 59,704 +0.05(+0.07%)
Jun 27, 2007 64.15 65.21 64.04 65.21 42,681 +0.79(+1.22%)
Jun 26, 2007 65.00 65.14 64.42 64.42 40,584 -0.48(-0.74%)
Jun 25, 2007 65.49 65.62 64.69 64.90 54,399 -0.55(-0.84%)
Jun 22, 2007 65.58 65.85 65.11 65.45 62,294 -0.53(-0.80%)
Jun 21, 2007 65.38 65.98 65.18 65.98 44,161 +0.43(+0.66%)
Jun 20, 2007 66.47 66.47 65.55 65.55 78,454 -0.66(-1.00%)
Jun 19, 2007 66.13 66.29 65.89 66.22 23,560 +0.05(+0.07%)
Jun 18, 2007 66.56 66.56 66.10 66.17 48,972 -0.22(-0.33%)
Jun 15, 2007 66.56 66.67 66.34 66.39 65,748 +0.43(+0.65%)
Jun 14, 2007 65.79 66.14 65.74 65.96 71,793 +0.38(+0.58%)
Jun 13, 2007 65.03 65.59 64.89 65.57 67,352 +0.92(+1.43%)
Jun 12, 2007 65.32 65.36 64.65 64.65 39,843 -0.79(-1.21%)
Jun 11, 2007 64.99 65.60 64.99 65.44 88,076 +0.12(+0.19%)
Jun 08, 2007 64.42 65.32 64.28 65.32 75,247 +0.83(+1.29%)
Jun 07, 2007 65.83 65.83 64.46 64.49 87,212 -1.33(-2.02%)
Jun 06, 2007 66.19 66.29 65.78 65.82 81,291 -0.92(-1.37%)
Jun 05, 2007 66.86 66.94 66.43 66.73 45,888 -0.27(-0.40%)
Jun 04, 2007 66.72 67.06 66.68 67.00 59,334 +0.19(+0.29%)
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.