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

Energy ETF Vanguard (NY: VDE )

133.49 -1.07 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 47.11 47.58 46.01 46.75 280,505 -0.29(-0.61%)
Jun 29, 2009 46.81 47.42 46.71 47.04 236,382 +0.53(+1.15%)
Jun 26, 2009 46.71 46.81 46.31 46.51 200,568 -0.37(-0.80%)
Jun 25, 2009 46.02 46.97 45.96 46.88 313,247 +1.14(+2.48%)
Jun 24, 2009 46.09 46.62 45.57 45.74 251,548 +0.23(+0.51%)
Jun 23, 2009 45.58 45.99 44.89 45.51 248,210 +0.23(+0.50%)
Jun 22, 2009 47.11 47.11 45.22 45.28 533,073 -2.61(-5.45%)
Jun 19, 2009 48.91 48.93 47.53 47.90 367,225 -0.45(-0.94%)
Jun 18, 2009 48.40 48.97 48.04 48.35 300,947 -0.18(-0.37%)
Jun 17, 2009 49.05 49.15 47.86 48.53 520,595 -0.89(-1.80%)
Jun 16, 2009 51.04 51.16 49.29 49.42 341,486 -1.20(-2.36%)
Jun 15, 2009 51.04 51.04 49.90 50.62 421,260 -1.30(-2.50%)
Jun 12, 2009 51.81 51.92 51.20 51.91 509,712 -0.48(-0.92%)
Jun 11, 2009 51.56 53.15 51.54 52.39 715,266 +0.94(+1.83%)
Jun 10, 2009 51.67 51.87 50.56 51.45 566,783 +0.52(+1.02%)
Jun 09, 2009 50.90 51.30 50.36 50.93 523,172 +0.53(+1.05%)
Jun 08, 2009 50.21 50.75 49.45 50.40 553,205 -0.25(-0.49%)
Jun 05, 2009 51.48 51.54 49.99 50.65 542,892 -0.29(-0.58%)
Jun 04, 2009 50.38 51.09 50.01 50.94 510,890 +1.11(+2.23%)
Jun 03, 2009 51.12 51.20 49.09 49.83 436,700 -2.05(-3.95%)
Jun 02, 2009 51.77 52.17 51.38 51.89 393,712 -0.07(-0.13%)
Jun 01, 2009 51.23 52.18 51.03 51.95 455,751 +1.73(+3.45%)
May 29, 2009 49.70 50.22 49.33 50.22 550,812 +1.04(+2.12%)
May 28, 2009 47.88 49.43 47.42 49.18 471,483 +1.61(+3.39%)
May 27, 2009 48.28 48.77 47.44 47.57 361,878 -0.44(-0.92%)
May 26, 2009 46.83 48.06 45.97 48.01 512,466 +1.00(+2.13%)
May 22, 2009 47.12 47.69 46.86 47.01 382,779 +0.02(+0.04%)
May 21, 2009 47.53 47.64 46.31 46.99 600,715 -1.32(-2.73%)
May 20, 2009 48.81 49.71 48.17 48.30 499,889 +0.16(+0.33%)
May 19, 2009 47.82 48.60 47.57 48.14 362,815 +0.29(+0.60%)
May 18, 2009 46.80 47.86 46.75 47.86 360,182 +1.75(+3.80%)
May 15, 2009 47.04 47.38 45.77 46.11 359,519 -1.13(-2.39%)
May 14, 2009 47.01 47.64 46.19 47.24 364,271 +0.22(+0.47%)
May 13, 2009 48.10 48.25 46.70 47.01 582,481 -1.76(-3.62%)
May 12, 2009 49.25 49.29 47.76 48.78 361,520 +0.24(+0.50%)
May 11, 2009 49.45 49.45 48.11 48.54 668,283 -1.58(-3.15%)
May 08, 2009 48.85 50.46 48.69 50.12 878,635 +2.37(+4.97%)
May 07, 2009 49.79 49.79 47.19 47.74 553,361 -0.81(-1.67%)
May 06, 2009 47.92 48.82 47.44 48.56 392,668 +1.75(+3.73%)
May 05, 2009 47.50 47.50 46.09 46.81 456,768 -0.60(-1.27%)
May 04, 2009 47.33 47.44 47.04 47.41 545,661 +1.86(+4.09%)
May 01, 2009 44.27 45.83 44.05 45.55 578,039 +1.51(+3.44%)
Apr 30, 2009 45.36 45.36 43.50 44.03 722,201 -0.76(-1.70%)
Apr 29, 2009 44.01 45.27 44.01 44.80 479,598 +1.26(+2.89%)
Apr 28, 2009 43.19 44.09 42.77 43.54 311,117 +0.06(+0.14%)
Apr 27, 2009 43.59 44.36 43.03 43.48 514,100 -1.07(-2.40%)
Apr 24, 2009 43.77 44.63 43.71 44.55 524,093 +1.50(+3.48%)
Apr 23, 2009 42.87 43.26 42.26 43.05 772,583 +0.85(+2.01%)
Apr 22, 2009 42.78 43.25 42.10 42.20 617,274 -0.53(-1.25%)
Apr 21, 2009 41.47 42.82 41.15 42.74 444,009 +1.04(+2.50%)
Apr 20, 2009 43.14 43.43 41.56 41.70 302,599 -2.25(-5.11%)
Apr 17, 2009 43.87 44.26 43.38 43.94 342,732 +0.53(+1.22%)
Apr 16, 2009 43.66 43.78 42.55 43.41 194,625 +0.27(+0.64%)
Apr 15, 2009 42.87 44.18 42.46 43.14 336,460 +0.26(+0.61%)
Apr 14, 2009 42.76 43.80 42.56 42.88 199,703 -0.41(-0.94%)
Apr 13, 2009 43.03 43.97 42.20 43.29 182,015 -0.40(-0.92%)
Apr 09, 2009 44.03 44.03 43.13 43.69 155,486 +1.32(+3.12%)
Apr 08, 2009 41.78 42.68 41.01 42.36 176,709 +0.85(+2.04%)
Apr 07, 2009 42.32 42.40 41.52 41.52 177,592 -1.57(-3.64%)
Apr 06, 2009 44.00 44.00 42.40 43.09 161,167 -0.88(-1.99%)
Apr 03, 2009 43.05 44.21 42.75 43.96 204,997 +1.04(+2.41%)
Apr 02, 2009 42.72 43.66 42.58 42.93 160,124 +1.74(+4.22%)
Apr 01, 2009 39.83 41.42 39.32 41.19 163,334 +0.94(+2.32%)
Mar 31, 2009 41.29 41.33 40.25 40.25 108,533 -0.31(-0.77%)
Mar 30, 2009 41.04 41.11 39.94 40.57 225,830 -2.90(-6.67%)
Mar 26, 2009 43.80 44.15 42.97 43.47 224,278 +0.39(+0.92%)
Mar 25, 2009 42.88 43.75 41.84 43.07 275,050 +0.19(+0.44%)
Mar 24, 2009 43.29 43.73 42.54 42.89 293,867 -1.06(-2.40%)
Mar 23, 2009 42.70 43.94 42.58 43.94 329,152 +3.42(+8.44%)
Mar 20, 2009 42.56 42.60 40.43 40.52 278,207 -1.68(-3.99%)
Mar 19, 2009 42.40 43.17 42.07 42.20 327,821 +1.02(+2.47%)
Mar 18, 2009 40.51 41.61 39.25 41.19 538,489 +0.49(+1.21%)
Mar 17, 2009 39.36 40.71 38.76 40.69 215,001 +1.52(+3.89%)
Mar 16, 2009 38.82 40.13 38.63 39.17 223,415 +0.39(+1.00%)
Mar 13, 2009 39.64 39.64 38.31 38.78 0 -0.37(-0.94%)
Mar 12, 2009 38.33 39.30 37.64 39.15 267,720 +1.22(+3.21%)
Mar 11, 2009 38.61 38.85 37.27 37.93 410,471 -0.17(-0.46%)
Mar 10, 2009 37.16 38.49 37.00 38.11 296,409 +1.73(+4.76%)
Mar 09, 2009 35.37 37.35 35.37 36.38 332,378 -0.07(-0.20%)
Mar 06, 2009 36.32 37.21 34.87 36.45 0 +0.72(+2.00%)
Mar 05, 2009 36.68 37.18 35.62 35.73 202,222 -1.85(-4.93%)
Mar 04, 2009 37.02 38.31 36.81 37.59 232,572 +1.78(+4.98%)
Mar 02, 2009 38.08 38.08 35.75 35.80 294,202 -2.95(-7.62%)
Feb 27, 2009 38.75 40.06 38.29 38.76 0 -0.89(-2.24%)
Feb 26, 2009 40.31 41.07 39.61 39.64 132,583 +0.10(+0.26%)
Feb 25, 2009 39.76 40.51 38.76 39.54 173,500 -0.35(-0.89%)
Feb 24, 2009 38.40 40.05 38.19 39.89 182,481 +1.72(+4.52%)
Feb 23, 2009 40.56 40.88 37.97 38.17 219,856 -1.86(-4.66%)
Feb 20, 2009 40.44 40.61 39.08 40.03 278,150 -1.22(-2.96%)
Feb 19, 2009 41.40 41.92 40.90 41.25 250,793 +0.29(+0.70%)
Feb 18, 2009 41.72 41.74 40.55 40.97 151,411 -0.42(-1.02%)
Feb 17, 2009 43.31 43.31 41.39 41.39 334,859 -2.93(-6.62%)
Feb 13, 2009 44.34 45.10 44.13 44.32 136,879 -0.01(-0.03%)
Feb 12, 2009 44.70 44.70 42.90 44.34 184,555 +0.10(+0.23%)
Feb 11, 2009 45.02 45.49 43.45 44.23 716,780 -0.55(-1.22%)
Feb 10, 2009 47.31 47.61 44.37 44.78 655,968 -2.22(-4.73%)
Feb 09, 2009 46.85 47.90 46.52 47.00 556,887 +0.30(+0.64%)
Feb 06, 2009 45.56 46.97 45.18 46.71 322,515 +0.92(+2.00%)
Feb 05, 2009 44.31 45.91 43.87 45.79 332,653 +1.19(+2.68%)
Feb 04, 2009 44.66 45.22 44.23 44.60 806,896 +0.33(+0.75%)
Feb 03, 2009 44.02 44.47 43.40 44.27 515,330 +0.61(+1.39%)
Feb 02, 2009 43.60 43.91 43.07 43.66 331,372 -0.49(-1.12%)
Jan 30, 2009 45.66 45.81 43.99 44.15 0 -0.66(-1.48%)
Jan 29, 2009 45.97 45.98 44.70 44.82 237,862 -1.96(-4.19%)
Jan 28, 2009 45.94 46.85 45.33 46.77 248,240 +1.62(+3.60%)
Jan 27, 2009 45.70 45.70 44.45 45.15 284,269 -0.09(-0.21%)
Jan 26, 2009 44.75 46.35 44.54 45.24 477,499 +0.94(+2.11%)
Jan 23, 2009 42.37 44.95 41.82 44.31 856,450 +1.14(+2.63%)
Jan 22, 2009 43.65 44.07 42.26 43.17 739,079 -1.29(-2.90%)
Jan 21, 2009 42.33 44.56 41.99 44.46 503,681 +2.85(+6.84%)
Jan 20, 2009 43.55 44.18 41.54 41.62 524,378 -2.61(-5.91%)
Jan 16, 2009 44.60 44.91 43.06 44.23 708,599 +0.48(+1.10%)
Jan 15, 2009 43.23 43.83 41.62 43.75 646,727 +0.35(+0.80%)
Jan 14, 2009 45.60 45.60 42.87 43.40 571,713 -2.08(-4.57%)
Jan 13, 2009 44.36 45.65 44.29 45.48 272,110 +0.98(+2.21%)
Jan 12, 2009 45.74 45.74 44.15 44.50 867,490 -1.76(-3.80%)
Jan 09, 2009 47.87 47.91 46.11 46.25 310,401 -1.76(-3.67%)
Jan 08, 2009 46.91 48.03 46.77 48.02 911,364 +0.69(+1.45%)
Jan 07, 2009 49.34 49.34 46.83 47.33 1,050,957 -2.20(-4.44%)
Jan 06, 2009 49.81 50.54 49.08 49.53 1,231,007 +0.70(+1.44%)
Jan 05, 2009 47.48 49.53 47.38 48.83 1,445,757 +1.22(+2.55%)
Jan 02, 2009 45.38 47.95 45.38 47.61 0 +2.60(+5.77%)
Jan 01, 2009 44.77 45.72 44.04 45.01 0 +0.00(+0.00%)
Dec 31, 2008 44.77 45.72 44.04 45.01 614,833 +0.51(+1.16%)
Dec 30, 2008 43.49 44.55 43.07 44.50 497,090 +1.18(+2.71%)
Dec 29, 2008 43.57 43.67 42.75 43.32 533,440 +0.65(+1.53%)
Dec 26, 2008 42.34 42.76 41.84 42.66 154,763 +0.84(+2.01%)
Dec 24, 2008 41.85 41.97 41.38 41.82 207,413 -0.12(-0.29%)
Dec 23, 2008 42.53 42.84 41.58 41.94 780,600 -0.23(-0.55%)
Dec 22, 2008 44.09 44.09 41.40 42.18 506,319 -2.28(-5.13%)
Dec 19, 2008 44.71 45.80 44.22 44.46 245,817 +0.17(+0.38%)
Dec 18, 2008 47.26 47.30 43.91 44.29 488,160 -2.80(-5.95%)
Dec 17, 2008 47.41 48.36 46.93 47.09 279,711 -0.54(-1.14%)
Dec 16, 2008 46.71 47.71 46.15 47.63 394,043 +1.59(+3.45%)
Dec 15, 2008 46.97 47.70 45.11 46.04 275,107 -0.17(-0.36%)
Dec 12, 2008 44.58 46.72 44.50 46.21 201,896 -0.54(-1.16%)
Dec 11, 2008 47.44 48.82 46.10 46.75 416,358 -0.41(-0.86%)
Dec 10, 2008 45.53 47.44 45.53 47.15 454,012 +2.61(+5.85%)
Dec 09, 2008 44.55 45.99 43.87 44.55 333,530 +0.06(+0.14%)
Dec 08, 2008 43.97 45.12 43.53 44.49 463,284 +2.39(+5.68%)
Dec 05, 2008 40.47 42.10 38.65 42.10 269,589 +0.81(+1.96%)
Dec 04, 2008 43.87 44.37 40.51 41.29 279,154 -3.43(-7.68%)
Dec 03, 2008 43.37 44.75 42.72 44.72 332,476 +0.09(+0.21%)
Dec 02, 2008 44.06 44.72 42.90 44.63 376,122 +1.60(+3.71%)
Dec 01, 2008 46.91 47.34 43.01 43.03 402,587 -5.37(-11.10%)
Nov 28, 2008 48.91 48.91 47.12 48.40 338,912 -0.74(-1.51%)
Nov 26, 2008 45.44 49.23 45.10 49.15 416,296 +3.09(+6.70%)
Nov 25, 2008 45.88 46.47 44.62 46.06 325,323 +0.64(+1.41%)
Nov 24, 2008 43.60 46.64 42.76 45.42 402,398 +2.88(+6.77%)
Nov 21, 2008 38.22 42.74 38.22 42.54 838,560 +4.44(+11.67%)
Nov 20, 2008 42.65 42.78 38.06 38.09 358,959 -5.49(-12.59%)
Nov 19, 2008 46.27 46.93 43.53 43.58 104,506 -2.89(-6.23%)
Nov 18, 2008 44.97 46.64 44.17 46.47 192,155 +1.37(+3.04%)
Nov 17, 2008 45.70 46.97 45.10 45.10 76,608 -0.69(-1.52%)
Nov 14, 2008 46.24 48.63 45.35 45.80 197,906 -2.46(-5.10%)
Nov 13, 2008 43.77 48.26 41.61 48.26 384,290 +4.98(+11.52%)
Nov 12, 2008 45.66 46.11 43.19 43.27 222,680 -3.64(-7.75%)
Nov 11, 2008 47.43 48.10 46.13 46.91 221,367 -1.82(-3.73%)
Nov 10, 2008 49.98 50.38 47.66 48.73 269,423 +0.22(+0.45%)
Nov 07, 2008 46.71 48.50 46.65 48.50 205,481 +1.93(+4.15%)
Nov 06, 2008 48.65 49.31 45.95 46.57 209,853 -2.91(-5.89%)
Nov 05, 2008 50.98 52.04 49.31 49.49 123,049 -2.53(-4.86%)
Nov 04, 2008 49.58 52.10 49.58 52.01 138,931 +3.30(+6.78%)
Nov 03, 2008 49.65 50.14 48.04 48.71 159,546 -1.10(-2.20%)
Oct 31, 2008 48.85 51.50 47.96 49.81 283,428 +0.41(+0.83%)
Oct 30, 2008 48.37 49.58 46.54 49.40 422,509 +2.89(+6.21%)
Oct 29, 2008 45.44 49.19 45.44 46.51 263,573 +1.18(+2.61%)
Oct 28, 2008 42.60 45.40 40.27 45.33 282,726 +4.74(+11.67%)
Oct 27, 2008 42.43 44.38 40.56 40.59 185,583 -2.99(-6.87%)
Oct 24, 2008 42.54 44.52 40.89 43.59 461,050 -1.90(-4.17%)
Oct 23, 2008 44.03 46.05 41.64 45.48 798,702 +2.49(+5.78%)
Oct 22, 2008 46.77 46.77 42.04 43.00 295,179 -5.32(-11.01%)
Oct 21, 2008 49.57 50.36 47.42 48.32 245,444 -2.12(-4.20%)
Oct 20, 2008 46.79 50.44 46.70 50.44 364,555 +5.22(+11.54%)
Oct 17, 2008 44.41 48.78 43.13 45.22 369,498 -0.05(-0.12%)
Oct 16, 2008 42.74 45.27 39.92 45.27 483,026 +3.23(+7.68%)
Oct 15, 2008 48.85 48.85 41.98 42.04 268,766 -8.15(-16.24%)
Oct 14, 2008 53.29 53.69 47.96 50.20 397,065 +0.22(+0.44%)
Oct 13, 2008 44.76 50.17 44.10 49.97 263,018 +7.30(+17.10%)
Oct 10, 2008 41.30 44.96 38.61 42.68 588,481 -3.45(-7.49%)
Oct 09, 2008 51.05 53.02 45.87 46.13 362,340 -5.10(-9.95%)
Oct 08, 2008 47.98 53.37 47.98 51.23 237,446 +0.32(+0.63%)
Oct 07, 2008 55.17 56.22 50.80 50.91 317,734 -3.41(-6.27%)
Oct 06, 2008 55.19 55.20 50.28 54.32 516,816 -2.57(-4.51%)
Oct 03, 2008 57.31 60.74 56.78 56.88 609,375 -0.11(-0.20%)
Oct 02, 2008 60.47 60.92 56.97 57.00 555,918 -4.42(-7.19%)
Oct 01, 2008 62.71 62.71 59.22 61.41 306,319 -0.88(-1.42%)
Sep 30, 2008 60.14 63.11 60.14 62.30 253,712 +2.18(+3.62%)
Sep 29, 2008 65.32 65.32 58.49 60.12 230,793 -6.70(-10.03%)
Sep 26, 2008 66.33 67.45 64.98 66.82 0 -1.16(-1.71%)
Sep 25, 2008 65.62 68.62 65.62 67.98 106,972 +1.43(+2.14%)
Sep 24, 2008 68.16 68.16 66.55 66.56 208,112 -0.44(-0.66%)
Sep 23, 2008 68.82 69.77 66.59 67.00 232,146 -1.81(-2.63%)
Sep 22, 2008 68.84 71.17 68.81 68.81 371,795 -0.83(-1.19%)
Sep 19, 2008 70.39 70.39 67.14 69.64 0 +4.52(+6.95%)
Sep 18, 2008 63.89 65.62 62.14 65.12 558,531 +2.11(+3.35%)
Sep 17, 2008 64.64 65.99 62.36 63.00 544,482 -1.60(-2.47%)
Sep 16, 2008 61.09 64.66 59.86 64.60 478,234 +1.72(+2.74%)
Sep 15, 2008 65.02 65.83 62.52 62.88 505,128 -4.58(-6.79%)
Sep 12, 2008 65.46 67.51 65.46 67.46 421,595 +2.09(+3.20%)
Sep 11, 2008 64.27 65.44 62.74 65.37 429,090 +0.94(+1.45%)
Sep 10, 2008 62.94 65.00 62.54 64.43 412,219 +2.33(+3.76%)
Sep 09, 2008 65.33 66.21 62.10 62.10 343,169 -4.56(-6.84%)
Sep 08, 2008 68.32 68.78 65.99 66.66 722,533 -0.65(-0.96%)
Sep 05, 2008 67.70 67.77 65.54 67.31 0 -0.20(-0.30%)
Sep 04, 2008 67.33 69.67 66.65 67.51 276,164 -1.65(-2.39%)
Sep 03, 2008 69.68 70.31 68.16 69.16 196,547 -0.39(-0.56%)
Sep 02, 2008 71.55 71.55 69.49 69.55 337,930 -3.86(-5.25%)
Aug 29, 2008 74.56 74.63 73.20 73.40 119,137 -0.73(-0.99%)
Aug 28, 2008 75.50 75.50 72.99 74.14 186,079 -0.58(-0.78%)
Aug 27, 2008 75.50 75.50 74.28 74.72 185,306 +0.94(+1.28%)
Aug 26, 2008 72.99 74.25 72.87 73.78 148,064 +1.25(+1.72%)
Aug 25, 2008 72.97 74.03 72.14 72.53 179,979 -1.42(-1.92%)
Aug 22, 2008 74.60 74.60 72.73 73.95 250,576 -0.83(-1.11%)
Aug 21, 2008 74.14 75.33 73.64 74.78 302,080 +1.84(+2.52%)
Aug 20, 2008 71.99 73.30 71.14 72.94 423,879 +1.98(+2.79%)
Aug 19, 2008 69.05 71.22 68.90 70.96 301,691 +1.95(+2.83%)
Aug 18, 2008 70.75 70.85 68.79 69.01 282,623 -0.86(-1.23%)
Aug 15, 2008 70.42 70.42 69.09 69.87 0 -1.32(-1.85%)
Aug 14, 2008 71.94 72.03 70.25 71.19 303,166 -0.83(-1.15%)
Aug 13, 2008 69.82 72.35 69.77 72.02 278,362 +2.47(+3.55%)
Aug 12, 2008 69.99 70.64 69.52 69.55 424,073 -0.34(-0.49%)
Aug 11, 2008 70.33 70.72 68.52 69.89 439,522 -0.20(-0.29%)
Aug 08, 2008 69.66 70.53 68.76 70.09 251,767 -0.75(-1.06%)
Aug 07, 2008 72.41 72.49 70.77 70.84 243,066 -0.98(-1.37%)
Aug 06, 2008 70.63 71.85 69.33 71.82 291,848 +1.58(+2.25%)
Aug 05, 2008 69.27 70.64 68.60 70.24 730,884 +0.45(+0.64%)
Aug 04, 2008 73.09 73.09 69.36 69.79 329,396 -3.90(-5.30%)
Aug 01, 2008 73.00 75.33 72.17 73.70 208,138 -0.21(-0.28%)
Jul 31, 2008 75.72 75.81 73.82 73.90 188,617 -2.51(-3.29%)
Jul 30, 2008 72.58 76.44 72.03 76.42 412,596 +4.06(+5.62%)
Jul 29, 2008 72.35 73.51 71.56 72.35 241,074 -0.80(-1.10%)
Jul 28, 2008 73.51 74.60 73.13 73.15 274,594 -0.35(-0.48%)
Jul 25, 2008 72.43 74.33 72.43 73.51 1,363,222 +0.91(+1.26%)
Jul 24, 2008 73.63 73.96 71.17 72.59 124,275 -0.39(-0.53%)
Jul 23, 2008 75.67 76.05 72.70 72.98 229,721 -3.02(-3.97%)
Jul 22, 2008 77.78 77.95 75.52 76.00 296,517 -2.22(-2.84%)
Jul 21, 2008 75.53 78.22 75.53 78.22 152,152 +2.58(+3.41%)
Jul 18, 2008 74.91 76.56 74.73 75.64 188,672 +0.59(+0.78%)
Jul 17, 2008 76.38 77.57 73.25 75.05 237,548 -1.28(-1.68%)
Jul 16, 2008 77.78 77.87 75.14 76.34 265,547 -1.68(-2.15%)
Jul 15, 2008 81.91 81.91 78.01 78.01 271,896 -3.23(-3.98%)
Jul 14, 2008 80.66 82.04 80.28 81.25 180,434 +0.59(+0.74%)
Jul 11, 2008 81.49 81.73 79.38 80.65 157,481 -0.34(-0.42%)
Jul 10, 2008 78.65 80.99 77.85 80.99 249,048 +2.81(+3.59%)
Jul 09, 2008 80.59 81.79 77.99 78.19 348,377 -2.02(-2.52%)
Jul 08, 2008 80.54 80.54 78.12 80.20 213,263 -1.43(-1.75%)
Jul 07, 2008 83.86 83.91 80.57 81.63 180,493 -1.84(-2.21%)
Jul 04, 2008 84.53 84.93 81.89 83.48 104,275 +0.00(+0.00%)
Jul 03, 2008 84.53 84.93 81.89 83.48 104,275 -1.10(-1.30%)
Jul 02, 2008 87.53 88.40 84.19 84.57 94,299 -2.55(-2.92%)
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.