Real Estate Vanguard ETF (NY: VNQ )

100.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 45.74 44.74 44.74 44.74 1,259,000 -0.78(-1.71%)
Dec 30, 2009 45.30 45.57 45.04 45.52 1,424,238 +0.07(+0.15%)
Dec 29, 2009 46.31 46.44 45.44 45.45 1,939,394 -0.69(-1.50%)
Dec 28, 2009 46.10 46.64 45.95 46.14 2,909,515 +0.22(+0.48%)
Dec 24, 2009 45.52 45.94 45.47 45.92 560,237 +0.07(+0.15%)
Dec 23, 2009 45.30 46.35 45.30 45.85 1,531,314 +0.54(+1.19%)
Dec 22, 2009 44.85 45.35 44.85 45.31 1,703,482 +0.57(+1.27%)
Dec 21, 2009 44.40 44.90 44.36 44.74 2,956,972 +0.50(+1.13%)
Dec 18, 2009 44.07 44.30 43.52 44.24 2,061,615 +0.29(+0.66%)
Dec 17, 2009 43.89 44.22 43.60 43.95 2,526,277 -0.18(-0.41%)
Dec 16, 2009 44.16 44.44 44.00 44.13 2,626,281 +0.23(+0.52%)
Dec 15, 2009 44.06 44.24 43.79 43.90 2,450,553 -0.44(-0.99%)
Dec 14, 2009 43.89 44.43 43.87 44.34 3,169,861 +0.79(+1.81%)
Dec 11, 2009 43.05 43.59 42.91 43.55 1,555,323 +0.69(+1.61%)
Dec 10, 2009 43.27 43.41 42.63 42.86 1,546,900 -0.17(-0.40%)
Dec 09, 2009 43.26 43.49 42.97 43.03 1,942,424 -0.09(-0.21%)
Dec 08, 2009 43.01 43.84 42.94 43.12 2,069,524 -0.25(-0.58%)
Dec 07, 2009 44.19 44.30 43.06 43.37 2,003,993 -0.93(-2.10%)
Dec 04, 2009 44.13 44.62 43.47 44.30 3,493,874 +1.27(+2.95%)
Dec 03, 2009 43.75 44.29 42.89 43.03 3,429,610 -0.49(-1.13%)
Dec 02, 2009 42.66 43.74 42.66 43.52 2,292,487 +0.70(+1.63%)
Dec 01, 2009 42.63 43.04 42.18 42.82 2,229,777 +0.62(+1.47%)
Nov 30, 2009 40.83 42.36 40.50 42.20 2,306,703 +1.52(+3.74%)
Nov 27, 2009 40.67 41.41 40.47 40.68 1,315,135 -1.22(-2.91%)
Nov 25, 2009 41.96 42.19 41.76 41.90 1,530,051 +0.17(+0.41%)
Nov 24, 2009 42.32 42.37 41.57 41.73 2,051,800 -0.63(-1.49%)
Nov 23, 2009 42.58 43.02 42.02 42.36 2,182,627 +0.53(+1.27%)
Nov 20, 2009 41.90 42.05 41.68 41.83 1,782,279 -0.30(-0.71%)
Nov 19, 2009 42.66 42.74 41.94 42.13 1,960,465 -0.99(-2.30%)
Nov 18, 2009 42.34 43.23 42.29 43.12 2,928,893 +0.77(+1.82%)
Nov 17, 2009 42.82 43.31 42.31 42.35 2,485,921 -0.75(-1.74%)
Nov 16, 2009 42.37 43.51 42.37 43.10 3,053,631 +1.02(+2.42%)
Nov 13, 2009 41.88 42.20 41.50 42.08 2,444,015 +0.56(+1.35%)
Nov 12, 2009 41.90 42.25 41.42 41.52 2,920,466 -0.43(-1.03%)
Nov 11, 2009 41.55 42.25 41.42 41.95 3,107,222 +0.77(+1.87%)
Nov 10, 2009 41.19 41.48 40.58 41.18 2,548,325 -0.31(-0.75%)
Nov 09, 2009 40.13 41.50 39.94 41.49 2,273,991 +1.95(+4.93%)
Nov 06, 2009 39.51 40.19 39.22 39.54 2,442,280 -0.66(-1.64%)
Nov 05, 2009 39.84 40.29 39.42 40.20 2,379,249 +0.89(+2.26%)
Nov 04, 2009 40.72 40.83 39.28 39.31 4,321,041 -0.86(-2.14%)
Nov 03, 2009 39.02 40.25 38.99 40.17 4,509,406 +0.58(+1.47%)
Nov 02, 2009 39.70 40.48 38.44 39.59 4,906,029 -0.01(-0.03%)
Oct 30, 2009 40.01 40.26 38.59 39.60 4,424,087 -0.70(-1.74%)
Oct 29, 2009 39.15 40.43 39.02 40.30 3,309,749 +1.76(+4.57%)
Oct 28, 2009 39.98 40.57 38.47 38.54 4,654,139 -1.69(-4.20%)
Oct 27, 2009 40.84 41.03 40.05 40.23 3,593,650 -0.59(-1.45%)
Oct 26, 2009 40.91 41.92 40.73 40.82 3,607,312 -0.10(-0.24%)
Oct 23, 2009 41.14 41.25 40.72 40.92 3,243,073 -0.49(-1.18%)
Oct 22, 2009 40.33 41.45 39.75 41.41 3,385,994 +1.06(+2.63%)
Oct 21, 2009 40.58 41.51 40.27 40.35 2,482,685 -0.52(-1.27%)
Oct 20, 2009 40.68 40.98 40.68 40.87 2,128,030 -0.77(-1.85%)
Oct 19, 2009 41.05 41.75 40.83 41.64 2,580,787 +0.88(+2.16%)
Oct 16, 2009 41.31 41.43 40.66 40.76 3,071,441 -1.10(-2.63%)
Oct 15, 2009 41.88 42.03 41.62 41.86 3,492,344 -0.36(-0.85%)
Oct 14, 2009 41.50 42.38 41.25 42.22 3,152,370 +1.49(+3.66%)
Oct 13, 2009 41.04 41.22 40.39 40.73 2,546,602 -0.58(-1.40%)
Oct 12, 2009 41.35 41.82 41.10 41.31 1,933,335 -0.06(-0.15%)
Oct 09, 2009 40.81 41.40 40.47 41.37 2,673,218 +0.35(+0.85%)
Oct 08, 2009 40.80 41.40 40.58 41.02 3,032,120 +0.77(+1.91%)
Oct 07, 2009 40.14 40.58 39.68 40.25 3,338,477 -0.03(-0.07%)
Oct 06, 2009 40.76 41.27 39.74 40.28 3,546,816 -0.11(-0.27%)
Oct 05, 2009 39.75 40.50 39.40 40.39 2,928,298 +1.08(+2.75%)
Oct 02, 2009 38.66 40.44 38.63 39.31 4,742,715 -0.28(-0.71%)
Oct 01, 2009 41.36 41.42 39.59 39.59 6,740,341 -1.86(-4.49%)
Sep 30, 2009 42.22 42.23 40.86 41.45 3,905,268 -0.40(-0.96%)
Sep 29, 2009 42.64 42.96 41.70 41.85 3,198,092 +0.03(+0.07%)
Sep 28, 2009 41.17 42.59 40.98 41.82 2,644,621 +0.97(+2.37%)
Sep 25, 2009 40.44 41.31 40.07 40.85 4,636,007 +0.13(+0.32%)
Sep 24, 2009 42.52 42.70 40.46 40.72 4,804,859 -1.96(-4.59%)
Sep 23, 2009 44.43 44.44 42.61 42.68 3,291,625 -1.60(-3.61%)
Sep 22, 2009 43.46 44.35 43.23 44.28 4,487,934 +1.36(+3.17%)
Sep 21, 2009 42.99 43.42 42.60 42.92 2,423,506 -0.68(-1.56%)
Sep 18, 2009 43.79 44.17 42.82 43.60 2,874,007 +0.06(+0.14%)
Sep 17, 2009 43.69 45.24 42.89 43.54 5,152,802 +0.91(+2.13%)
Sep 16, 2009 42.43 43.79 42.23 42.63 3,659,626 +0.61(+1.45%)
Sep 15, 2009 41.65 42.62 40.81 42.02 3,554,944 +0.66(+1.60%)
Sep 14, 2009 39.58 41.39 39.57 41.36 2,229,897 +1.19(+2.96%)
Sep 11, 2009 40.47 40.66 39.67 40.17 2,383,962 -0.07(-0.17%)
Sep 10, 2009 39.61 40.33 39.04 40.24 2,117,285 +0.59(+1.49%)
Sep 09, 2009 38.87 39.78 38.54 39.65 2,825,735 +0.76(+1.95%)
Sep 08, 2009 38.17 38.89 37.89 38.89 2,051,883 +1.31(+3.49%)
Sep 04, 2009 37.14 37.58 36.48 37.58 1,587,853 +0.43(+1.17%)
Sep 03, 2009 36.89 37.19 36.18 37.15 1,933,080 +0.73(+1.99%)
Sep 02, 2009 36.86 37.14 36.42 36.42 3,443,340 -0.75(-2.02%)
Sep 01, 2009 38.97 39.32 37.13 37.17 4,356,401 -2.10(-5.35%)
Aug 31, 2009 39.17 39.57 38.86 39.27 2,961,231 -0.63(-1.58%)
Aug 28, 2009 39.90 40.04 39.19 39.90 3,074,456 +0.35(+0.88%)
Aug 27, 2009 39.15 39.65 38.35 39.55 2,464,998 +0.38(+0.97%)
Aug 26, 2009 38.97 39.23 38.61 39.17 2,680,820 +0.12(+0.31%)
Aug 25, 2009 38.90 39.35 38.57 39.05 3,483,817 +0.43(+1.11%)
Aug 24, 2009 39.29 39.31 38.45 38.62 5,958,314 -0.13(-0.34%)
Aug 21, 2009 38.28 39.55 38.09 38.75 5,953,397 +0.99(+2.62%)
Aug 20, 2009 36.31 37.79 36.26 37.76 5,235,454 +1.45(+3.99%)
Aug 19, 2009 35.95 36.48 35.74 36.31 2,693,506 -0.29(-0.79%)
Aug 18, 2009 36.36 37.01 36.12 36.60 2,379,855 -0.10(-0.27%)
Aug 17, 2009 36.78 36.88 36.00 36.70 3,385,761 -1.58(-4.13%)
Aug 14, 2009 38.44 38.47 37.33 38.28 3,538,462 -0.32(-0.83%)
Aug 13, 2009 38.84 38.99 38.10 38.60 5,339,408 +0.20(+0.52%)
Aug 12, 2009 38.05 39.18 38.01 38.40 4,619,189 +0.28(+0.73%)
Aug 11, 2009 38.87 39.06 37.65 38.12 4,275,176 -1.14(-2.90%)
Aug 10, 2009 39.99 40.08 38.82 39.26 4,431,990 -0.86(-2.14%)
Aug 07, 2009 38.92 40.90 38.34 40.12 5,471,273 +2.12(+5.58%)
Aug 06, 2009 38.83 39.81 38.00 38.00 5,953,326 -0.29(-0.76%)
Aug 05, 2009 36.90 38.49 36.61 38.29 3,965,326 +1.41(+3.82%)
Aug 04, 2009 34.79 37.14 34.52 36.88 3,453,591 +1.96(+5.61%)
Aug 03, 2009 35.09 35.14 34.43 34.92 2,541,842 +0.57(+1.66%)
Jul 31, 2009 34.37 34.70 34.01 34.35 2,208,712 -0.08(-0.23%)
Jul 30, 2009 33.79 34.91 33.71 34.43 1,918,135 +1.24(+3.74%)
Jul 29, 2009 33.38 33.62 32.93 33.19 1,187,120 -0.42(-1.25%)
Jul 28, 2009 33.44 33.75 33.11 33.61 1,451,060 +0.13(+0.39%)
Jul 27, 2009 33.17 33.73 32.94 33.48 2,146,082 +0.32(+0.97%)
Jul 24, 2009 32.71 33.27 32.29 33.16 3,024 +0.23(+0.70%)
Jul 23, 2009 31.70 33.31 31.60 32.93 2,922,311 +1.26(+3.98%)
Jul 22, 2009 31.17 32.12 31.13 31.67 1,949,216 +0.04(+0.13%)
Jul 21, 2009 32.00 32.00 30.96 31.63 2,990,058 -0.09(-0.28%)
Jul 20, 2009 31.03 31.86 30.94 31.72 1,687,796 +1.08(+3.52%)
Jul 17, 2009 31.29 31.36 30.41 30.64 1,454,654 -0.84(-2.67%)
Jul 16, 2009 30.99 31.74 30.51 31.48 1,606,171 +0.36(+1.16%)
Jul 15, 2009 30.61 31.56 30.32 31.12 1,768,138 +1.11(+3.70%)
Jul 14, 2009 29.75 30.28 29.22 30.01 2,822,208 +0.36(+1.21%)
Jul 13, 2009 28.89 29.84 28.89 29.65 3,929,416 +1.08(+3.78%)
Jul 10, 2009 28.35 28.74 27.82 28.57 1,124,166 -0.04(-0.14%)
Jul 09, 2009 29.36 29.48 28.57 28.61 1,289,232 -0.55(-1.89%)
Jul 08, 2009 29.60 29.71 28.33 29.16 2,370,442 -0.28(-0.95%)
Jul 07, 2009 30.71 30.72 29.34 29.44 2,036,047 -1.19(-3.89%)
Jul 06, 2009 29.70 30.71 29.42 30.63 2,654,040 +0.75(+2.51%)
Jul 02, 2009 31.10 31.16 29.85 29.88 2,343,953 -1.67(-5.29%)
Jul 01, 2009 31.23 31.75 31.16 31.55 1,682,594 +0.54(+1.74%)
Jun 30, 2009 31.04 31.33 30.79 31.01 1,894,143 +0.18(+0.58%)
Jun 29, 2009 30.91 31.11 30.37 30.83 2,342,006 -0.02(-0.06%)
Jun 26, 2009 30.51 31.09 30.22 30.85 2,356,520 +0.26(+0.85%)
Jun 25, 2009 29.77 30.59 29.71 30.59 1,872,214 +0.40(+1.32%)
Jun 24, 2009 30.44 30.45 29.80 30.19 4,424,453 +0.16(+0.53%)
Jun 23, 2009 30.18 30.55 29.65 30.03 1,854,935 +0.22(+0.74%)
Jun 22, 2009 30.88 31.21 29.74 29.81 2,041,881 -1.64(-5.21%)
Jun 19, 2009 31.50 31.61 30.98 31.45 1,292,241 +0.31(+1.00%)
Jun 18, 2009 31.09 31.42 30.65 31.14 1,742,400 +0.21(+0.68%)
Jun 17, 2009 31.48 31.70 30.58 30.93 2,144,582 -0.60(-1.90%)
Jun 16, 2009 32.21 32.37 31.03 31.53 2,248,035 -0.59(-1.84%)
Jun 15, 2009 33.24 33.42 31.58 32.12 2,129,515 -1.60(-4.74%)
Jun 12, 2009 32.50 33.72 32.30 33.72 1,765,310 +1.18(+3.63%)
Jun 11, 2009 33.22 33.46 32.44 32.54 2,714,610 -0.68(-2.05%)
Jun 10, 2009 34.22 34.32 32.38 33.22 2,373,022 -0.59(-1.75%)
Jun 09, 2009 34.24 34.27 33.62 33.81 2,516,724 +0.00(+0.00%)
Jun 08, 2009 33.94 34.46 33.49 33.81 3,558,363 -0.63(-1.83%)
Jun 05, 2009 35.08 35.10 33.85 34.44 2,798,232 -0.09(-0.26%)
Jun 04, 2009 33.72 34.83 33.48 34.53 2,005,906 +1.07(+3.20%)
Jun 03, 2009 33.36 33.54 32.93 33.46 2,019,080 -0.06(-0.18%)
Jun 02, 2009 33.75 34.03 33.26 33.52 2,796,203 -0.71(-2.07%)
Jun 01, 2009 33.34 34.99 33.00 34.23 3,811,778 +1.67(+5.13%)
May 29, 2009 32.00 32.63 31.38 32.56 1,692,840 +1.04(+3.30%)
May 28, 2009 31.58 31.92 30.69 31.52 2,397,493 +0.43(+1.38%)
May 27, 2009 32.23 32.47 30.91 31.09 2,539,782 -1.17(-3.63%)
May 26, 2009 30.28 32.55 30.15 32.26 2,517,163 +1.81(+5.94%)
May 22, 2009 31.64 31.64 30.41 30.45 1,669,556 -0.77(-2.47%)
May 21, 2009 30.58 31.57 30.31 31.22 2,684,571 +0.09(+0.29%)
May 20, 2009 32.21 32.70 30.96 31.13 3,417,663 -0.25(-0.80%)
May 19, 2009 32.13 32.29 30.98 31.38 2,908,992 -0.61(-1.91%)
May 18, 2009 29.93 32.20 29.90 31.99 2,776,800 +2.38(+8.04%)
May 15, 2009 30.47 30.75 29.03 29.61 2,103,554 -1.03(-3.36%)
May 14, 2009 29.50 31.13 29.00 30.64 2,592,420 +0.71(+2.37%)
May 13, 2009 30.96 31.02 29.45 29.93 2,867,254 -2.10(-6.56%)
May 12, 2009 32.45 32.68 30.66 32.03 3,181,614 -0.09(-0.28%)
May 11, 2009 32.37 32.96 32.02 32.12 3,483,989 -1.27(-3.80%)
May 08, 2009 31.76 33.60 31.30 33.39 6,114,175 +2.09(+6.68%)
May 07, 2009 33.61 33.62 30.47 31.30 7,561,501 -1.90(-5.72%)
May 06, 2009 32.64 33.37 31.68 33.20 8,067,295 +1.22(+3.81%)
May 05, 2009 32.94 32.94 31.69 31.98 6,108,650 -1.24(-3.73%)
May 04, 2009 31.33 33.29 31.00 33.22 5,437,855 +2.53(+8.24%)
May 01, 2009 31.76 31.78 30.28 30.69 3,926,729 -1.04(-3.28%)
Apr 30, 2009 32.22 32.97 31.59 31.73 5,574,920 -0.14(-0.44%)
Apr 29, 2009 30.92 32.30 30.63 31.87 5,113,508 +1.33(+4.35%)
Apr 28, 2009 29.86 31.30 29.41 30.54 6,029,814 +0.40(+1.33%)
Apr 27, 2009 31.48 31.69 29.27 30.14 6,108,366 -1.92(-5.99%)
Apr 24, 2009 30.86 33.00 30.24 32.06 7,819,310 +1.45(+4.74%)
Apr 23, 2009 29.48 30.79 29.00 30.61 6,132,509 +1.32(+4.51%)
Apr 22, 2009 29.73 30.90 29.12 29.29 9,377,011 -1.01(-3.33%)
Apr 21, 2009 27.19 30.42 27.02 30.30 7,639,557 +2.42(+8.68%)
Apr 20, 2009 30.04 30.31 27.71 27.88 4,124,800 -3.20(-10.30%)
Apr 17, 2009 30.73 32.18 29.92 31.08 5,805,175 +0.55(+1.80%)
Apr 16, 2009 29.56 31.94 28.38 30.53 5,803,694 +0.99(+3.35%)
Apr 15, 2009 27.11 29.70 26.92 29.54 4,144,820 +2.36(+8.68%)
Apr 14, 2009 29.16 29.49 27.14 27.18 3,382,042 -2.52(-8.48%)
Apr 13, 2009 28.88 30.30 28.58 29.70 4,314,244 +0.09(+0.30%)
Apr 09, 2009 27.27 29.61 26.78 29.61 2,493,839 +3.50(+13.40%)
Apr 08, 2009 25.85 26.32 25.34 26.11 2,579,667 +0.38(+1.48%)
Apr 07, 2009 27.15 27.30 25.51 25.73 2,369,944 -2.08(-7.48%)
Apr 06, 2009 27.55 28.47 26.90 27.81 3,235,197 -0.32(-1.14%)
Apr 03, 2009 25.82 28.25 25.32 28.13 2,793,367 +2.23(+8.61%)
Apr 02, 2009 25.02 26.18 24.49 25.90 2,353,733 +1.75(+7.25%)
Apr 01, 2009 23.85 24.51 23.59 24.15 1,859,170 -0.13(-0.54%)
Mar 31, 2009 23.11 24.63 22.83 24.28 2,461,685 +1.58(+6.96%)
Mar 30, 2009 23.27 23.37 22.50 22.70 1,412,873 -2.43(-9.67%)
Mar 26, 2009 24.84 25.37 23.61 25.13 3,010,380 +0.55(+2.24%)
Mar 25, 2009 24.74 25.19 22.56 24.58 2,340,698 -0.08(-0.32%)
Mar 24, 2009 26.00 26.86 24.40 24.66 4,493,196 -2.06(-7.71%)
Mar 23, 2009 24.64 26.91 24.63 26.72 2,763,034 +3.72(+16.17%)
Mar 20, 2009 25.08 25.08 23.00 23.00 2,783,017 -2.17(-8.62%)
Mar 19, 2009 27.23 27.27 25.06 25.17 2,177,769 -1.64(-6.12%)
Mar 18, 2009 25.01 26.83 24.37 26.81 3,892,717 +1.39(+5.47%)
Mar 17, 2009 23.68 25.49 23.14 25.42 2,398,313 +1.79(+7.58%)
Mar 16, 2009 25.84 26.08 23.58 23.63 2,282,967 -2.02(-7.88%)
Mar 13, 2009 26.79 26.94 24.79 25.65 0 -0.56(-2.14%)
Mar 12, 2009 24.26 26.38 23.89 26.21 2,791,263 +1.98(+8.17%)
Mar 11, 2009 24.73 25.09 23.89 24.23 2,695,791 -0.40(-1.62%)
Mar 10, 2009 22.21 24.72 22.00 24.63 3,060,807 +3.01(+13.92%)
Mar 09, 2009 20.51 21.64 20.51 21.62 3,881,935 +0.47(+2.22%)
Mar 06, 2009 21.58 21.81 19.95 21.15 0 -0.31(-1.44%)
Mar 05, 2009 22.27 22.56 21.34 21.46 2,453,534 -1.39(-6.08%)
Mar 04, 2009 22.93 23.41 22.18 22.85 3,058,591 +0.45(+2.01%)
Mar 02, 2009 23.56 23.56 21.88 22.40 4,773,610 -1.49(-6.24%)
Feb 27, 2009 23.55 24.71 23.50 23.89 0 -0.32(-1.32%)
Feb 26, 2009 26.04 26.31 24.09 24.21 3,820,938 -1.31(-5.13%)
Feb 25, 2009 25.73 26.63 24.51 25.52 4,889,755 -0.50(-1.92%)
Feb 24, 2009 24.82 26.13 23.92 26.02 5,187,673 +2.03(+8.46%)
Feb 23, 2009 26.18 26.37 23.85 23.99 5,058,467 -1.95(-7.52%)
Feb 20, 2009 23.74 26.06 23.18 25.94 6,286,759 +1.54(+6.31%)
Feb 19, 2009 26.00 26.21 24.18 24.40 2,946,749 -1.10(-4.31%)
Feb 18, 2009 25.49 25.68 24.40 25.50 5,537,270 +0.36(+1.43%)
Feb 17, 2009 26.00 26.25 24.89 25.14 2,560,665 -1.92(-7.10%)
Feb 13, 2009 28.56 28.58 27.00 27.06 3,435,977 -1.77(-6.14%)
Feb 12, 2009 28.29 28.98 26.74 28.83 3,502,521 -0.50(-1.70%)
Feb 11, 2009 29.08 29.33 27.91 29.33 3,494,212 +0.55(+1.91%)
Feb 10, 2009 31.54 31.54 28.52 28.78 4,686,398 -2.81(-8.90%)
Feb 09, 2009 31.48 31.64 30.51 31.59 2,626,912 +0.46(+1.48%)
Feb 06, 2009 29.27 31.44 29.21 31.13 4,500,670 +2.02(+6.94%)
Feb 05, 2009 29.11 30.17 28.23 29.11 4,770,463 -0.63(-2.12%)
Feb 04, 2009 30.49 31.30 29.74 29.74 7,818,436 -0.74(-2.43%)
Feb 03, 2009 30.95 30.99 29.94 30.48 2,159,209 -0.31(-1.01%)
Feb 02, 2009 29.37 30.83 29.26 30.79 2,732,529 +0.73(+2.43%)
Jan 30, 2009 31.72 32.19 29.67 30.06 0 -1.29(-4.11%)
Jan 29, 2009 33.42 33.50 31.22 31.35 2,714,648 -2.79(-8.17%)
Jan 28, 2009 33.08 34.27 32.04 34.14 2,712,726 +2.72(+8.66%)
Jan 27, 2009 31.20 31.96 30.83 31.42 2,490,369 +0.44(+1.42%)
Jan 26, 2009 31.22 32.05 30.37 30.98 3,755,631 -0.18(-0.58%)
Jan 23, 2009 29.25 31.28 29.05 31.16 3,563,416 +0.92(+3.04%)
Jan 22, 2009 30.82 31.86 29.79 30.24 3,904,296 -1.75(-5.47%)
Jan 21, 2009 29.64 32.01 28.66 31.99 3,471,463 +3.03(+10.46%)
Jan 20, 2009 32.16 32.18 28.80 28.96 3,918,637 -3.65(-11.19%)
Jan 16, 2009 32.00 32.71 30.62 32.61 5,540,239 +1.19(+3.79%)
Jan 15, 2009 30.42 32.15 28.89 31.42 3,927,414 +1.00(+3.29%)
Jan 14, 2009 31.48 31.48 30.10 30.42 2,330,034 -1.68(-5.23%)
Jan 13, 2009 30.81 32.28 30.60 32.10 1,792,659 +0.94(+3.02%)
Jan 12, 2009 32.88 32.95 30.64 31.16 1,760,722 -1.94(-5.86%)
Jan 09, 2009 34.92 34.95 32.95 33.10 1,491,796 -1.79(-5.13%)
Jan 08, 2009 34.68 35.13 34.18 34.89 2,063,170 -0.26(-0.74%)
Jan 07, 2009 36.15 36.22 34.87 35.15 1,439,536 -1.22(-3.35%)
Jan 06, 2009 35.25 36.75 34.15 36.37 1,913,993 +1.73(+5.00%)
Jan 05, 2009 35.24 35.62 34.36 34.64 7,318,578 -0.65(-1.84%)
Jan 02, 2009 36.63 36.64 35.27 35.29 0 -1.16(-3.18%)
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.