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

Total Stock Market ETF Vanguard (NY: VTI )

282.05 -0.28 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2012 54.14 54.39 53.53 53.99 2,121,350 -0.14(-0.25%)
May 30, 2012 54.53 54.55 54.03 54.13 1,200,092 -0.87(-1.57%)
May 29, 2012 54.74 55.08 54.58 54.99 2,782,670 +0.66(+1.21%)
May 25, 2012 54.47 54.59 54.20 54.34 863,968 -0.13(-0.24%)
May 24, 2012 54.52 54.59 53.99 54.46 1,488,394 +0.10(+0.19%)
May 23, 2012 53.91 54.44 53.37 54.36 2,216,078 +0.10(+0.18%)
May 22, 2012 54.34 54.74 53.95 54.26 2,379,131 +0.02(+0.03%)
May 21, 2012 53.42 54.25 53.29 54.25 2,709,053 +0.99(+1.85%)
May 18, 2012 53.90 54.03 53.16 53.26 5,413,179 -0.45(-0.84%)
May 17, 2012 54.66 54.73 53.71 53.71 3,116,821 -0.95(-1.73%)
May 16, 2012 55.13 55.39 54.64 54.66 2,361,245 -0.26(-0.47%)
May 15, 2012 55.17 55.49 54.80 54.91 1,477,693 -0.30(-0.54%)
May 14, 2012 55.34 55.59 55.11 55.21 2,034,306 -0.63(-1.13%)
May 11, 2012 55.61 56.32 55.59 55.84 1,341,082 -0.15(-0.27%)
May 10, 2012 56.28 56.31 55.87 56.00 3,651,354 +0.14(+0.26%)
May 09, 2012 55.57 56.20 55.32 55.85 2,733,443 -0.34(-0.60%)
May 08, 2012 56.08 56.27 55.45 56.19 2,380,618 -0.21(-0.37%)
May 07, 2012 56.20 56.58 56.13 56.40 1,378,703 +0.04(+0.07%)
May 04, 2012 57.00 57.04 56.32 56.36 2,209,656 -0.95(-1.66%)
May 03, 2012 57.84 57.86 57.17 57.31 1,786,464 -0.51(-0.87%)
May 02, 2012 57.63 57.86 57.41 57.82 1,750,460 -0.13(-0.22%)
May 01, 2012 57.58 58.37 57.52 57.94 2,650,792 +0.37(+0.64%)
Apr 30, 2012 57.74 57.82 57.46 57.58 1,382,846 -0.30(-0.51%)
Apr 27, 2012 57.86 58.02 57.55 57.87 1,446,626 +0.14(+0.24%)
Apr 26, 2012 57.24 57.81 57.17 57.74 1,283,510 +0.42(+0.73%)
Apr 25, 2012 57.05 57.33 57.01 57.32 1,915,626 +0.83(+1.48%)
Apr 24, 2012 56.39 56.65 56.28 56.48 3,447,647 +0.18(+0.33%)
Apr 23, 2012 56.23 56.33 55.90 56.30 2,683,280 -0.49(-0.86%)
Apr 20, 2012 56.98 57.16 56.77 56.79 1,525,488 +0.09(+0.16%)
Apr 19, 2012 57.00 57.31 56.43 56.70 2,953,388 -0.33(-0.58%)
Apr 18, 2012 57.04 57.21 56.92 57.03 2,336,328 -0.20(-0.35%)
Apr 17, 2012 56.76 57.38 56.71 57.23 1,606,005 +0.86(+1.52%)
Apr 16, 2012 56.73 56.81 56.17 56.37 1,794,449 -0.06(-0.10%)
Apr 13, 2012 56.97 56.97 56.40 56.43 1,955,594 -0.70(-1.22%)
Apr 12, 2012 56.39 57.16 56.35 57.13 1,781,511 +0.85(+1.51%)
Apr 11, 2012 56.43 56.53 56.21 56.28 2,644,309 +0.47(+0.83%)
Apr 10, 2012 56.76 56.90 55.79 55.81 6,729,081 -1.07(-1.88%)
Apr 09, 2012 56.77 57.10 56.69 56.88 2,164,425 -0.67(-1.17%)
Apr 05, 2012 57.43 57.71 57.33 57.55 1,494,630 -0.04(-0.07%)
Apr 04, 2012 57.80 57.81 57.37 57.59 2,995,348 -0.65(-1.12%)
Apr 03, 2012 58.37 58.49 57.90 58.24 2,321,032 -0.19(-0.33%)
Apr 02, 2012 57.94 58.59 57.81 58.43 2,981,750 +0.49(+0.84%)
Mar 30, 2012 58.11 58.12 57.70 57.94 1,551,749 +0.15(+0.26%)
Mar 29, 2012 57.58 57.87 57.29 57.79 1,954,507 -0.10(-0.18%)
Mar 28, 2012 58.14 58.27 57.52 57.90 3,571,919 -0.29(-0.50%)
Mar 27, 2012 58.42 58.49 58.17 58.18 2,990,552 -0.19(-0.33%)
Mar 26, 2012 58.01 58.38 58.01 58.38 1,895,865 +0.80(+1.39%)
Mar 23, 2012 57.36 57.63 57.05 57.58 1,578,781 +0.23(+0.40%)
Mar 22, 2012 57.37 57.51 57.15 57.35 2,283,985 -0.46(-0.80%)
Mar 21, 2012 57.90 57.98 57.66 57.81 2,546,576 -0.06(-0.11%)
Mar 20, 2012 57.76 57.95 57.55 57.87 1,937,807 -0.20(-0.34%)
Mar 19, 2012 57.82 58.28 57.75 58.07 2,459,314 +0.22(+0.37%)
Mar 16, 2012 57.89 57.92 57.73 57.86 1,475,469 +0.09(+0.15%)
Mar 15, 2012 57.52 57.80 57.35 57.77 2,146,401 +0.34(+0.58%)
Mar 14, 2012 57.55 57.69 57.26 57.43 2,371,684 -0.12(-0.21%)
Mar 13, 2012 56.83 57.55 56.73 57.55 1,904,809 +1.05(+1.85%)
Mar 12, 2012 56.58 56.64 56.33 56.51 1,792,908 -0.04(-0.07%)
Mar 09, 2012 56.37 56.70 56.31 56.55 1,831,220 +0.28(+0.50%)
Mar 08, 2012 56.07 56.37 55.88 56.27 2,125,649 +0.57(+1.03%)
Mar 07, 2012 55.41 55.76 55.33 55.69 1,767,094 +0.48(+0.87%)
Mar 06, 2012 55.58 55.59 55.07 55.21 2,997,671 -0.90(-1.61%)
Mar 05, 2012 56.26 56.29 55.92 56.12 3,381,895 -0.26(-0.45%)
Mar 02, 2012 56.61 56.67 56.24 56.37 2,015,632 -0.28(-0.49%)
Mar 01, 2012 56.43 56.76 56.38 56.65 3,023,385 +0.43(+0.77%)
Feb 29, 2012 56.67 56.84 56.21 56.22 2,769,574 -0.37(-0.65%)
Feb 28, 2012 56.48 56.65 56.35 56.59 2,303,554 +0.16(+0.28%)
Feb 27, 2012 56.00 56.60 55.87 56.43 1,691,308 +0.05(+0.08%)
Feb 24, 2012 56.41 56.52 56.27 56.38 1,587,289 +0.08(+0.14%)
Feb 23, 2012 55.99 56.32 55.75 56.30 1,879,590 +0.31(+0.56%)
Feb 22, 2012 56.06 56.22 55.88 55.99 2,231,486 -0.18(-0.31%)
Feb 21, 2012 56.36 56.44 56.00 56.16 1,910,956 -0.02(-0.04%)
Feb 17, 2012 56.28 56.31 56.04 56.19 2,621,650 +0.08(+0.14%)
Feb 16, 2012 55.45 56.15 55.37 56.11 2,005,644 +0.66(+1.20%)
Feb 15, 2012 55.89 55.97 55.32 55.45 2,532,766 -0.24(-0.43%)
Feb 14, 2012 55.65 55.72 55.33 55.68 2,348,892 -0.08(-0.14%)
Feb 13, 2012 55.75 55.82 55.50 55.76 1,878,042 +0.42(+0.76%)
Feb 10, 2012 55.28 55.40 55.13 55.34 1,709,751 -0.44(-0.79%)
Feb 09, 2012 55.80 55.86 55.43 55.78 2,230,295 +0.09(+0.16%)
Feb 08, 2012 55.62 55.77 55.32 55.69 3,014,394 +0.12(+0.22%)
Feb 07, 2012 55.33 55.66 55.12 55.57 2,462,692 +0.13(+0.23%)
Feb 06, 2012 55.29 55.47 55.17 55.45 2,867,462 -0.03(-0.06%)
Feb 03, 2012 55.25 55.49 55.14 55.48 3,005,325 +0.81(+1.49%)
Feb 02, 2012 54.69 54.80 54.45 54.66 24,915,148 +0.10(+0.18%)
Feb 01, 2012 54.40 54.79 54.32 54.57 2,496,265 +0.62(+1.15%)
Jan 31, 2012 54.30 54.33 53.71 53.94 2,818,498 -0.02(-0.04%)
Jan 30, 2012 53.67 54.04 53.46 53.97 2,204,507 -0.22(-0.40%)
Jan 27, 2012 53.88 54.30 53.85 54.18 2,575,782 +0.04(+0.07%)
Jan 26, 2012 54.68 54.77 53.92 54.14 3,297,207 -0.28(-0.51%)
Jan 25, 2012 53.88 54.53 53.66 54.42 2,176,489 +0.50(+0.92%)
Jan 24, 2012 53.62 53.95 53.50 53.93 1,943,521 -0.01(-0.01%)
Jan 23, 2012 53.92 54.22 53.65 53.93 4,242,448 +0.01(+0.03%)
Jan 20, 2012 53.78 53.92 53.66 53.92 1,925,604 +0.02(+0.03%)
Jan 19, 2012 53.79 53.95 53.62 53.90 5,261,681 +0.33(+0.61%)
Jan 18, 2012 52.96 53.59 52.83 53.58 2,513,855 +0.64(+1.21%)
Jan 17, 2012 53.28 53.35 52.84 52.94 2,732,329 +0.12(+0.23%)
Jan 13, 2012 52.68 52.82 52.30 52.82 1,621,406 -0.25(-0.47%)
Jan 12, 2012 53.08 53.11 52.62 53.07 1,183,443 +0.13(+0.24%)
Jan 11, 2012 52.67 52.97 52.60 52.94 2,286,020 +0.10(+0.18%)
Jan 10, 2012 52.86 53.01 52.75 52.84 1,713,284 +0.52(+0.99%)
Jan 09, 2012 52.32 52.39 52.05 52.32 2,478,337 +0.12(+0.23%)
Jan 06, 2012 52.35 52.38 51.98 52.20 2,053,956 -0.12(-0.23%)
Jan 05, 2012 51.85 52.38 51.56 52.32 1,435,538 +0.23(+0.44%)
Jan 04, 2012 52.02 52.18 51.72 52.09 2,063,212 +0.75(+1.46%)
Dec 30, 2011 51.49 51.60 51.33 51.34 1,587,458 -0.23(-0.45%)
Dec 29, 2011 51.13 51.60 51.10 51.57 1,959,969 +0.50(+0.98%)
Dec 28, 2011 51.72 51.76 50.95 51.07 2,625,321 -0.63(-1.22%)
Dec 27, 2011 51.61 51.85 51.52 51.70 3,883,465 +0.01(+0.02%)
Dec 23, 2011 51.44 51.69 51.29 51.69 4,000,135 +0.92(+1.81%)
Dec 21, 2011 50.67 50.87 50.16 50.77 2,164,431 +0.10(+0.19%)
Dec 20, 2011 49.95 50.75 49.87 50.68 2,585,978 +1.54(+3.13%)
Dec 19, 2011 49.95 50.03 49.03 49.14 3,001,290 -0.58(-1.17%)
Dec 16, 2011 49.90 50.25 49.57 49.72 1,663,072 +0.17(+0.34%)
Dec 15, 2011 49.95 49.95 49.44 49.55 6,376,227 +0.18(+0.37%)
Dec 14, 2011 49.70 49.90 49.26 49.37 2,384,965 -0.57(-1.14%)
Dec 13, 2011 50.79 51.05 49.71 49.94 1,921,122 -0.54(-1.07%)
Dec 12, 2011 50.77 50.81 50.07 50.48 1,725,113 -0.79(-1.53%)
Dec 09, 2011 50.57 51.38 50.52 51.27 2,646,181 +0.90(+1.78%)
Dec 08, 2011 51.21 51.30 50.24 50.37 2,474,261 -1.17(-2.26%)
Dec 07, 2011 51.23 51.73 50.80 51.53 4,894,216 +0.13(+0.26%)
Dec 06, 2011 51.42 51.72 51.18 51.40 1,563,588 +0.02(+0.05%)
Dec 05, 2011 51.56 51.80 51.09 51.38 2,560,300 +0.56(+1.09%)
Dec 02, 2011 51.33 51.50 50.78 50.82 2,200,199 -0.02(-0.05%)
Dec 01, 2011 50.77 51.14 50.62 50.84 1,966,519 +0.00(+0.00%)
Nov 30, 2011 50.19 50.93 50.11 50.84 2,976,768 +2.06(+4.23%)
Nov 29, 2011 48.80 49.09 48.59 48.78 1,548,792 +0.15(+0.31%)
Nov 28, 2011 48.50 48.80 48.25 48.63 2,376,855 +1.42(+3.01%)
Nov 25, 2011 47.23 47.78 47.20 47.21 1,273,384 -0.15(-0.32%)
Nov 23, 2011 47.98 48.04 47.34 47.36 2,697,777 -1.08(-2.23%)
Nov 22, 2011 48.53 48.82 48.18 48.44 1,998,311 -0.23(-0.47%)
Nov 21, 2011 48.85 48.90 48.23 48.67 2,529,542 -0.92(-1.86%)
Nov 18, 2011 49.86 49.91 49.39 49.59 2,695,098 -0.07(-0.14%)
Nov 17, 2011 50.40 50.53 49.35 49.66 2,261,427 -0.83(-1.64%)
Nov 16, 2011 50.80 51.43 50.40 50.49 4,209,767 -0.86(-1.67%)
Nov 15, 2011 50.88 51.58 50.70 51.34 1,356,051 +0.31(+0.61%)
Nov 14, 2011 51.36 51.41 50.81 51.03 1,498,466 -0.51(-0.99%)
Nov 11, 2011 51.17 51.65 51.12 51.54 1,554,391 +1.00(+1.98%)
Nov 10, 2011 50.77 50.80 50.02 50.54 1,716,800 +0.44(+0.89%)
Nov 09, 2011 50.84 51.08 50.02 50.10 2,375,026 -1.98(-3.81%)
Nov 08, 2011 51.74 52.13 51.15 52.08 2,405,156 +0.62(+1.20%)
Nov 07, 2011 51.16 51.48 50.61 51.46 1,832,437 +0.26(+0.51%)
Nov 04, 2011 51.05 51.30 50.55 51.20 2,047,670 -0.28(-0.54%)
Nov 03, 2011 51.03 51.55 50.30 51.48 2,590,423 +0.98(+1.95%)
Nov 02, 2011 50.42 50.64 49.95 50.49 2,667,335 +0.82(+1.65%)
Nov 01, 2011 49.54 50.24 49.35 49.68 3,573,264 -1.36(-2.66%)
Oct 31, 2011 51.73 51.80 51.03 51.03 2,178,481 -1.33(-2.53%)
Oct 28, 2011 52.12 52.45 52.04 52.36 1,619,559 +0.05(+0.09%)
Oct 27, 2011 51.95 52.68 51.51 52.31 6,709,521 +1.75(+3.45%)
Oct 26, 2011 50.60 50.73 49.62 50.57 2,232,995 +0.54(+1.09%)
Oct 25, 2011 50.78 50.81 49.92 50.02 3,849,780 -1.04(-2.04%)
Oct 24, 2011 50.37 51.16 50.33 51.07 2,188,471 +0.84(+1.68%)
Oct 21, 2011 49.88 50.32 49.76 50.22 2,277,648 +0.93(+1.88%)
Oct 20, 2011 49.25 49.46 48.49 49.30 2,303,594 +0.22(+0.45%)
Oct 19, 2011 49.67 49.94 48.96 49.07 2,702,901 -0.66(-1.33%)
Oct 18, 2011 48.69 50.08 48.27 49.73 3,326,244 +0.98(+2.02%)
Oct 17, 2011 49.53 49.54 48.63 48.75 4,599,491 -1.01(-2.03%)
Oct 14, 2011 49.48 49.76 48.87 49.76 2,083,822 +0.89(+1.82%)
Oct 13, 2011 48.66 49.03 48.26 48.87 2,706,809 -0.06(-0.13%)
Oct 12, 2011 48.88 49.51 48.80 48.93 3,597,544 +0.46(+0.95%)
Oct 11, 2011 48.11 48.65 48.07 48.47 3,385,896 +0.04(+0.08%)
Oct 10, 2011 47.64 48.43 47.63 48.43 2,060,766 +1.61(+3.44%)
Oct 07, 2011 47.52 47.53 46.57 46.82 3,797,968 -0.43(-0.91%)
Oct 06, 2011 46.83 47.29 46.68 47.25 2,877,322 +0.90(+1.94%)
Oct 05, 2011 45.57 46.47 45.15 46.35 9,876,309 +0.93(+2.05%)
Oct 04, 2011 43.73 45.53 43.33 45.42 6,271,626 +1.11(+2.51%)
Oct 03, 2011 45.61 46.10 44.28 44.31 5,254,569 -1.52(-3.31%)
Sep 30, 2011 46.33 46.75 45.77 45.83 3,174,542 -1.16(-2.47%)
Sep 29, 2011 47.49 47.65 46.11 46.99 3,431,131 +0.34(+0.73%)
Sep 28, 2011 47.85 48.09 46.57 46.64 2,930,413 -1.09(-2.28%)
Sep 27, 2011 48.07 48.57 47.45 47.73 4,179,836 +0.60(+1.26%)
Sep 26, 2011 46.55 47.20 45.78 47.14 3,189,113 +1.09(+2.36%)
Sep 23, 2011 45.49 46.32 45.36 46.05 6,132,994 +0.27(+0.58%)
Sep 22, 2011 45.92 46.38 45.13 45.78 9,399,677 -1.45(-3.08%)
Sep 21, 2011 48.81 48.96 46.84 47.24 6,070,213 -1.59(-3.25%)
Sep 20, 2011 49.17 49.64 48.79 48.82 4,727,482 -0.17(-0.35%)
Sep 19, 2011 48.68 49.25 48.33 49.00 2,616,187 -0.52(-1.05%)
Sep 16, 2011 49.46 49.72 49.04 49.52 1,963,174 +0.24(+0.48%)
Sep 15, 2011 48.93 49.29 48.51 49.28 5,016,282 +0.84(+1.74%)
Sep 14, 2011 48.03 49.02 47.28 48.44 3,187,275 +0.68(+1.42%)
Sep 13, 2011 47.44 47.93 47.10 47.76 2,131,819 +0.47(+1.00%)
Sep 12, 2011 46.33 47.28 46.21 47.28 3,408,765 +0.33(+0.71%)
Sep 09, 2011 47.66 47.88 46.69 46.95 3,305,811 -1.26(-2.61%)
Sep 08, 2011 48.45 49.04 48.12 48.21 3,453,243 -0.58(-1.20%)
Sep 07, 2011 48.11 48.80 47.95 48.79 1,677,898 +1.41(+2.98%)
Sep 06, 2011 46.22 47.42 46.21 47.38 3,045,953 -0.30(-0.63%)
Sep 02, 2011 47.97 48.25 47.53 47.68 2,817,983 -1.34(-2.74%)
Sep 01, 2011 49.60 50.04 48.95 49.02 4,624,661 -0.56(-1.13%)
Aug 31, 2011 49.75 50.16 49.22 49.58 5,467,561 +0.20(+0.40%)
Aug 30, 2011 49.03 49.71 48.66 49.38 3,121,155 +0.13(+0.27%)
Aug 29, 2011 48.39 49.26 48.36 49.25 2,459,480 +1.49(+3.13%)
Aug 26, 2011 46.73 47.95 46.01 47.76 3,354,112 +0.78(+1.66%)
Aug 25, 2011 48.07 48.30 46.82 46.97 4,278,616 -0.80(-1.67%)
Aug 24, 2011 47.03 47.83 46.88 47.77 4,005,279 +0.67(+1.43%)
Aug 23, 2011 45.73 47.12 45.45 47.10 4,702,651 +1.56(+3.43%)
Aug 22, 2011 46.56 46.58 45.41 45.54 2,950,922 +0.01(+0.02%)
Aug 19, 2011 45.66 46.88 45.47 45.53 5,143,106 -0.83(-1.79%)
Aug 18, 2011 47.21 47.26 45.89 46.36 7,377,039 -2.16(-4.46%)
Aug 17, 2011 48.81 49.16 48.13 48.52 3,037,082 +0.01(+0.02%)
Aug 16, 2011 48.52 48.98 48.01 48.51 3,906,572 -0.47(-0.95%)
Aug 15, 2011 48.35 49.02 48.29 48.98 3,549,777 +1.04(+2.17%)
Aug 12, 2011 48.03 48.34 47.55 47.94 3,822,452 +0.32(+0.66%)
Aug 11, 2011 45.88 48.22 45.71 47.62 7,408,488 +2.08(+4.58%)
Aug 10, 2011 46.66 47.16 45.43 45.54 7,608,278 -2.02(-4.25%)
Aug 09, 2011 48.38 47.58 44.56 47.56 11,522,891 +2.27(+5.00%)
Aug 08, 2011 47.28 47.85 45.24 45.29 15,030,752 -3.37(-6.93%)
Aug 05, 2011 49.49 49.61 47.39 48.66 9,737,168 -0.21(-0.42%)
Aug 04, 2011 50.75 50.77 48.84 48.87 9,866,754 -2.58(-5.02%)
Aug 03, 2011 51.21 51.50 50.28 51.45 7,380,004 +0.28(+0.56%)
Aug 02, 2011 52.22 52.50 51.17 51.17 4,468,002 -1.39(-2.64%)
Aug 01, 2011 53.43 53.51 52.07 52.56 6,519,000 -0.24(-0.45%)
Jul 29, 2011 52.57 53.25 52.30 52.80 6,447,487 -0.29(-0.55%)
Jul 28, 2011 53.25 53.77 53.02 53.09 3,527,575 -0.18(-0.34%)
Jul 27, 2011 54.15 54.17 53.21 53.27 2,702,091 -1.20(-2.20%)
Jul 26, 2011 54.67 54.73 54.35 54.47 1,899,584 -0.23(-0.42%)
Jul 25, 2011 54.49 54.99 54.42 54.70 3,958,093 -0.36(-0.65%)
Jul 22, 2011 55.04 55.10 54.96 55.05 1,472,364 +0.09(+0.17%)
Jul 21, 2011 54.56 55.11 54.46 54.96 2,673,263 +0.66(+1.22%)
Jul 20, 2011 54.48 54.49 54.16 54.30 1,760,003 -0.03(-0.06%)
Jul 19, 2011 53.73 54.37 53.73 54.33 2,331,468 +0.90(+1.69%)
Jul 18, 2011 53.68 53.73 53.02 53.43 6,056,468 -0.50(-0.92%)
Jul 15, 2011 53.84 53.95 53.52 53.92 5,684,913 +0.34(+0.63%)
Jul 14, 2011 54.17 54.41 53.48 53.58 2,607,883 -0.46(-0.85%)
Jul 13, 2011 54.11 54.59 53.90 54.04 2,410,403 +0.21(+0.38%)
Jul 12, 2011 53.89 54.36 53.78 53.84 2,670,317 -0.24(-0.44%)
Jul 11, 2011 54.40 54.60 53.93 54.07 2,483,328 -1.02(-1.85%)
Jul 08, 2011 54.89 55.11 54.66 55.09 2,023,435 -0.39(-0.71%)
Jul 07, 2011 55.40 55.61 55.27 55.49 1,973,802 +0.59(+1.08%)
Jul 06, 2011 54.66 54.96 54.52 54.90 2,220,327 +0.11(+0.20%)
Jul 05, 2011 54.77 54.91 54.62 54.79 2,860,874 -0.01(-0.01%)
Jul 01, 2011 54.04 54.86 53.92 54.79 2,559,309 +0.77(+1.43%)
Jun 30, 2011 53.69 54.09 53.62 54.02 2,498,248 +0.48(+0.90%)
Jun 29, 2011 53.27 53.60 53.09 53.54 3,262,748 +0.47(+0.88%)
Jun 28, 2011 52.57 53.07 52.49 53.07 2,297,020 +0.73(+1.39%)
Jun 27, 2011 51.93 52.54 51.82 52.34 1,988,033 +0.44(+0.85%)
Jun 24, 2011 52.52 52.53 51.83 51.90 2,459,154 -0.60(-1.14%)
Jun 23, 2011 51.95 52.51 51.59 52.50 3,725,165 -0.09(-0.16%)
Jun 22, 2011 52.75 53.05 52.56 52.59 2,477,137 -0.29(-0.55%)
Jun 21, 2011 52.35 52.96 52.30 52.88 2,437,172 +0.79(+1.53%)
Jun 20, 2011 52.04 52.18 51.96 52.08 4,403,824 +0.24(+0.47%)
Jun 17, 2011 52.19 52.20 51.66 51.84 7,050,253 +0.17(+0.32%)
Jun 16, 2011 51.60 51.97 51.26 51.67 3,865,664 +0.09(+0.17%)
Jun 15, 2011 52.10 52.28 51.45 51.59 4,616,621 -0.94(-1.78%)
Jun 14, 2011 52.30 52.70 52.28 52.52 2,005,404 +0.72(+1.38%)
Jun 13, 2011 51.91 52.10 51.55 51.81 3,579,057 -0.01(-0.02%)
Jun 10, 2011 52.36 52.37 51.69 51.82 2,216,732 -0.75(-1.42%)
Jun 09, 2011 52.34 52.80 52.20 52.56 1,332,452 +0.37(+0.71%)
Jun 08, 2011 52.38 52.53 52.12 52.19 1,885,131 -0.28(-0.52%)
Jun 07, 2011 52.72 52.92 52.45 52.47 1,743,274 -0.02(-0.04%)
Jun 06, 2011 52.97 53.08 52.42 52.49 2,406,505 -0.61(-1.16%)
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.