VF Corp (NY: VFC )

67.66 USD +1.61 (+2.44%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 46.89 47.23 46.63 46.80 1,597,568 +0.09(+0.19%)
Aug 29, 2013 46.65 47.01 46.40 46.72 2,187,624 +0.07(+0.14%)
Aug 28, 2013 46.45 46.88 46.42 46.65 1,966,680 +0.10(+0.21%)
Aug 27, 2013 47.28 47.35 46.45 46.55 2,754,776 -0.74(-1.58%)
Aug 26, 2013 47.80 47.99 47.21 47.29 1,789,308 -0.48(-1.00%)
Aug 23, 2013 47.85 48.46 47.51 47.77 1,735,624 +0.08(+0.17%)
Aug 22, 2013 47.72 48.05 47.12 47.69 1,537,472 +0.06(+0.13%)
Aug 21, 2013 47.83 48.24 47.52 47.63 1,285,772 -0.22(-0.47%)
Aug 20, 2013 47.78 48.24 47.45 47.85 2,423,796 +0.13(+0.27%)
Aug 19, 2013 48.05 48.38 47.71 47.72 1,710,332 -0.46(-0.96%)
Aug 16, 2013 48.00 48.65 48.00 48.19 1,915,816 -0.08(-0.16%)
Aug 15, 2013 48.84 48.86 48.07 48.26 2,735,076 -0.79(-1.62%)
Aug 14, 2013 49.74 49.83 48.95 49.06 2,414,252 -0.73(-1.46%)
Aug 13, 2013 49.63 49.93 49.32 49.78 1,519,840 +0.24(+0.47%)
Aug 12, 2013 49.47 49.82 49.42 49.55 1,387,656 -0.17(-0.35%)
Aug 09, 2013 49.70 50.09 49.42 49.72 1,348,864 -0.01(-0.02%)
Aug 08, 2013 49.94 50.01 49.67 49.73 1,312,964 +0.15(+0.31%)
Aug 07, 2013 49.94 50.19 49.57 49.58 2,409,060 -0.69(-1.37%)
Aug 06, 2013 50.17 50.49 50.01 50.26 2,025,536 -0.02(-0.04%)
Aug 05, 2013 50.28 50.59 50.22 50.29 706,572 -0.29(-0.57%)
Aug 02, 2013 50.19 50.58 49.98 50.58 1,042,100 +0.31(+0.61%)
Aug 01, 2013 49.53 50.37 49.30 50.27 1,409,672 +1.02(+2.07%)
Jul 31, 2013 49.49 49.84 49.16 49.25 1,394,412 -0.13(-0.26%)
Jul 30, 2013 49.53 49.69 49.25 49.38 1,453,516 +0.10(+0.20%)
Jul 29, 2013 49.66 49.74 49.15 49.28 1,161,756 -0.49(-0.98%)
Jul 26, 2013 49.08 49.83 49.00 49.77 1,581,132 +0.33(+0.66%)
Jul 25, 2013 49.15 49.51 48.98 49.45 1,553,396 +0.27(+0.55%)
Jul 24, 2013 49.28 49.46 48.97 49.18 1,230,460 +0.13(+0.27%)
Jul 23, 2013 48.83 49.22 48.77 49.04 1,389,736 +0.33(+0.68%)
Jul 22, 2013 48.88 49.09 48.50 48.72 3,024,776 -0.52(-1.06%)
Jul 19, 2013 49.30 49.88 48.56 49.24 5,120,600 -0.65(-1.30%)
Jul 18, 2013 48.90 49.96 48.90 49.88 2,387,128 +0.56(+1.13%)
Jul 17, 2013 49.64 49.87 49.26 49.33 1,736,228 -0.22(-0.44%)
Jul 16, 2013 49.85 50.05 49.50 49.54 1,977,448 -0.33(-0.67%)
Jul 15, 2013 49.83 50.02 49.64 49.88 1,974,200 -0.01(-0.03%)
Jul 12, 2013 49.86 50.14 49.68 49.89 1,264,692 -0.04(-0.08%)
Jul 11, 2013 49.88 50.02 49.67 49.93 1,685,852 +0.46(+0.92%)
Jul 10, 2013 49.50 49.83 49.19 49.47 1,667,688 -0.15(-0.30%)
Jul 09, 2013 50.11 49.68 48.68 49.62 1,284,480 +0.37(+0.75%)
Jul 08, 2013 49.46 49.87 49.08 49.25 2,049,996 +0.18(+0.37%)
Jul 05, 2013 48.51 49.40 48.51 49.07 1,724,780 +0.61(+1.27%)
Jul 03, 2013 48.09 48.54 47.72 48.46 984,236 +0.06(+0.12%)
Jul 02, 2013 48.64 49.03 48.04 48.40 2,643,636 -0.36(-0.74%)
Jul 01, 2013 48.48 49.25 48.40 48.76 2,073,604 +0.49(+1.02%)
Jun 28, 2013 47.95 48.76 47.57 48.26 3,595,488 +0.24(+0.51%)
Jun 27, 2013 48.00 48.25 47.73 48.02 1,516,328 +0.19(+0.40%)
Jun 26, 2013 47.69 47.94 47.31 47.83 2,712,396 +0.77(+1.65%)
Jun 25, 2013 46.81 47.26 46.56 47.05 2,514,052 +0.64(+1.38%)
Jun 24, 2013 46.11 46.76 45.61 46.41 2,415,240 -0.09(-0.20%)
Jun 21, 2013 46.95 47.47 46.13 46.51 3,068,268 -0.20(-0.43%)
Jun 20, 2013 47.88 47.94 46.56 46.71 2,282,836 -1.42(-2.95%)
Jun 19, 2013 47.65 48.27 47.65 48.12 3,392,688 +0.51(+1.06%)
Jun 18, 2013 47.07 47.70 46.95 47.62 1,771,184 +0.58(+1.23%)
Jun 17, 2013 47.12 47.35 46.68 47.04 1,791,308 +0.26(+0.55%)
Jun 14, 2013 46.91 47.16 46.62 46.78 1,419,556 -0.34(-0.72%)
Jun 13, 2013 47.55 47.65 46.85 47.12 3,056,124 -0.27(-0.57%)
Jun 12, 2013 47.40 47.46 47.04 47.40 2,353,184 +0.38(+0.81%)
Jun 11, 2013 46.48 47.41 46.35 47.01 2,094,872 +0.26(+0.57%)
Jun 10, 2013 46.83 46.99 46.49 46.75 1,002,380 -0.04(-0.09%)
Jun 07, 2013 46.25 46.83 43.94 46.79 2,066,876 +0.60(+1.30%)
Jun 06, 2013 45.84 46.22 45.53 46.19 1,819,788 -0.15(-0.31%)
Jun 05, 2013 46.37 46.81 46.21 46.34 2,175,112 -0.32(-0.69%)
Jun 04, 2013 46.31 46.85 45.63 46.66 1,670,948 +0.26(+0.55%)
Jun 03, 2013 45.95 46.42 45.56 46.40 1,952,576 +0.44(+0.96%)
May 31, 2013 46.21 46.80 45.97 45.97 2,467,956 -0.27(-0.59%)
May 30, 2013 46.27 46.48 45.99 46.24 1,734,524 +0.10(+0.22%)
May 29, 2013 46.04 46.46 45.88 46.13 1,222,900 -0.05(-0.11%)
May 28, 2013 46.53 46.72 45.96 46.19 983,456 +0.23(+0.50%)
May 24, 2013 46.04 46.12 45.51 45.96 1,710,668 -0.32(-0.70%)
May 23, 2013 45.70 46.55 45.44 46.28 1,295,720 +0.02(+0.05%)
May 22, 2013 46.62 46.98 46.07 46.26 1,299,092 -0.28(-0.60%)
May 21, 2013 45.62 46.67 45.62 46.54 1,598,600 +0.16(+0.35%)
May 20, 2013 45.96 46.48 45.90 46.38 1,792,632 +0.44(+0.96%)
May 17, 2013 45.37 46.16 45.37 45.93 2,013,552 +0.55(+1.22%)
May 16, 2013 46.42 46.60 45.20 45.38 2,386,884 -1.04(-2.24%)
May 15, 2013 45.97 46.76 45.97 46.42 3,129,468 +0.84(+1.84%)
May 13, 2013 45.63 45.77 45.21 45.58 2,040,144 -0.20(-0.45%)
May 10, 2013 45.20 45.86 45.12 45.78 2,378,368 +0.62(+1.38%)
May 09, 2013 45.24 45.49 44.91 45.15 1,755,128 -0.10(-0.22%)
May 08, 2013 44.99 45.35 44.64 45.25 1,925,340 +0.27(+0.59%)
May 07, 2013 44.56 45.00 44.51 44.99 2,067,744 +0.65(+1.46%)
May 06, 2013 44.26 44.59 44.14 44.34 1,941,580 -0.05(-0.11%)
May 03, 2013 44.06 44.55 43.84 44.39 2,201,328 +0.55(+1.25%)
May 02, 2013 44.21 44.29 43.50 43.84 2,510,604 -0.01(-0.02%)
May 01, 2013 44.49 44.69 43.65 43.85 2,798,016 -0.71(-1.59%)
Apr 30, 2013 43.70 44.57 43.59 44.55 2,623,332 +0.85(+1.95%)
Apr 29, 2013 43.75 44.23 43.27 43.70 1,805,608 -0.00(-0.01%)
Apr 26, 2013 44.36 44.69 42.78 43.71 4,137,736 -0.98(-2.20%)
Apr 25, 2013 43.70 44.73 43.51 44.69 2,626,888 +1.14(+2.62%)
Apr 24, 2013 43.58 43.75 43.07 43.55 1,999,416 +0.09(+0.21%)
Apr 23, 2013 43.33 43.69 43.03 43.46 1,690,824 +0.21(+0.47%)
Apr 22, 2013 42.46 43.49 42.46 43.25 2,224,032 +0.96(+2.28%)
Apr 19, 2013 42.06 42.57 41.95 42.29 1,403,828 +0.37(+0.89%)
Apr 18, 2013 42.42 42.50 41.68 41.92 1,294,548 -0.40(-0.94%)
Apr 17, 2013 42.29 42.74 41.69 42.31 1,977,788 -0.13(-0.31%)
Apr 16, 2013 41.90 42.49 41.64 42.44 1,996,676 +0.88(+2.11%)
Apr 15, 2013 42.79 42.85 41.57 41.57 2,431,488 -1.33(-3.11%)
Apr 12, 2013 42.66 43.03 42.41 42.90 3,454,640 +0.06(+0.13%)
Apr 11, 2013 43.04 43.58 42.63 42.84 3,088,384 -0.26(-0.60%)
Apr 10, 2013 42.37 43.29 42.35 43.10 2,040,504 +0.87(+2.05%)
Apr 09, 2013 42.46 42.64 42.20 42.24 1,765,668 -0.26(-0.60%)
Apr 08, 2013 42.21 42.49 42.08 42.49 1,438,776 +0.22(+0.53%)
Apr 05, 2013 41.94 42.38 41.52 42.27 2,505,900 -0.17(-0.40%)
Apr 04, 2013 42.12 42.46 41.96 42.44 1,676,820 +0.38(+0.91%)
Apr 03, 2013 42.04 42.40 41.87 42.05 2,410,376 +0.07(+0.17%)
Apr 02, 2013 41.43 42.06 41.38 41.98 1,242,644 +0.58(+1.40%)
Apr 01, 2013 41.94 41.95 41.12 41.40 1,948,028 -0.53(-1.28%)
Mar 28, 2013 41.62 42.16 41.48 41.94 2,355,304 +0.45(+1.08%)
Mar 27, 2013 41.17 41.54 41.12 41.49 1,249,068 +0.07(+0.16%)
Mar 26, 2013 41.56 41.56 41.07 41.42 1,428,492 +0.01(+0.03%)
Mar 25, 2013 41.70 41.92 40.82 41.41 4,143,112 -0.12(-0.28%)
Mar 22, 2013 41.87 42.21 41.46 41.53 3,145,832 -0.04(-0.10%)
Mar 21, 2013 41.59 41.62 40.94 41.57 2,215,428 -0.03(-0.07%)
Mar 20, 2013 41.62 41.72 41.35 41.60 2,319,968 +0.18(+0.44%)
Mar 19, 2013 41.02 41.46 40.84 41.42 3,270,572 +0.49(+1.21%)
Mar 18, 2013 41.15 41.26 40.62 40.92 2,128,620 -0.39(-0.95%)
Mar 15, 2013 40.97 41.56 40.90 41.31 3,734,844 +0.06(+0.13%)
Mar 14, 2013 41.15 41.46 40.94 41.26 2,476,452 +0.23(+0.57%)
Mar 13, 2013 40.59 41.17 40.55 41.03 2,437,264 +0.30(+0.74%)
Mar 12, 2013 40.26 40.79 40.24 40.72 2,644,432 +0.29(+0.71%)
Mar 11, 2013 40.63 40.76 40.16 40.44 2,480,212 -0.27(-0.66%)
Mar 08, 2013 40.69 40.82 40.35 40.71 2,362,684 +0.08(+0.20%)
Mar 07, 2013 40.85 41.05 40.32 40.62 2,486,144 -0.17(-0.41%)
Mar 06, 2013 40.85 41.23 40.63 40.79 2,005,512 -0.27(-0.66%)
Mar 05, 2013 41.00 41.29 40.70 41.06 3,117,732 +0.22(+0.53%)
Mar 04, 2013 40.19 40.88 40.19 40.85 2,213,336 +0.68(+1.69%)
Mar 01, 2013 40.31 40.31 39.85 40.17 3,229,944 -0.14(-0.35%)
Feb 28, 2013 40.31 40.53 40.17 40.31 2,649,936 +0.10(+0.25%)
Feb 27, 2013 39.12 40.25 39.05 40.22 3,697,916 +0.71(+1.79%)
Feb 26, 2013 38.90 39.72 38.90 39.51 2,511,448 +0.12(+0.32%)
Feb 25, 2013 39.94 40.13 39.38 39.38 2,760,772 -0.25(-0.64%)
Feb 22, 2013 40.06 40.10 39.20 39.63 2,103,688 -0.11(-0.27%)
Feb 21, 2013 39.88 40.19 39.51 39.74 3,321,812 -0.36(-0.91%)
Feb 20, 2013 40.94 40.94 40.04 40.11 3,820,540 -0.74(-1.81%)
Feb 19, 2013 39.59 40.85 39.55 40.85 5,696,648 +1.38(+3.48%)
Feb 15, 2013 38.54 39.87 38.46 39.47 6,417,308 +1.27(+3.32%)
Feb 14, 2013 37.97 38.38 37.58 38.20 4,636,948 +0.12(+0.32%)
Feb 13, 2013 38.17 38.27 37.89 38.08 2,687,860 -0.09(-0.24%)
Feb 12, 2013 38.12 38.49 37.97 38.17 2,640,748 +0.15(+0.39%)
Feb 11, 2013 38.08 38.22 37.72 38.02 2,484,396 -0.24(-0.61%)
Feb 08, 2013 38.49 38.72 38.06 38.26 3,831,592 -0.21(-0.56%)
Feb 07, 2013 37.81 38.62 37.62 38.47 4,786,184 +0.66(+1.74%)
Feb 06, 2013 37.28 38.27 37.19 37.81 4,863,644 +1.06(+2.88%)
Feb 04, 2013 36.90 37.43 36.68 36.76 4,133,892 -0.21(-0.57%)
Feb 01, 2013 37.28 37.28 36.85 36.97 3,346,564 +0.07(+0.20%)
Jan 31, 2013 36.50 37.21 36.50 36.90 3,973,884 +0.46(+1.26%)
Jan 30, 2013 36.62 36.96 36.43 36.44 2,761,920 -0.31(-0.86%)
Jan 29, 2013 36.97 37.01 36.60 36.75 2,945,920 -0.17(-0.47%)
Jan 28, 2013 37.18 37.21 36.62 36.92 3,769,576 -0.32(-0.86%)
Jan 25, 2013 36.46 37.30 36.25 37.24 5,243,412 +0.80(+2.19%)
Jan 24, 2013 37.65 37.76 35.70 36.45 8,146,912 -1.24(-3.30%)
Jan 23, 2013 36.91 37.72 36.66 37.69 3,945,472 +0.47(+1.26%)
Jan 22, 2013 37.08 37.29 36.85 37.22 4,141,248 +0.24(+0.64%)
Jan 18, 2013 37.79 37.79 36.83 36.99 7,369,120 -0.80(-2.11%)
Jan 17, 2013 38.29 38.38 37.16 37.78 4,424,340 -0.44(-1.16%)
Jan 16, 2013 38.53 38.62 38.04 38.22 1,736,452 -0.25(-0.64%)
Jan 15, 2013 38.34 38.93 38.11 38.47 3,932,992 +0.00(+0.01%)
Jan 14, 2013 37.25 38.50 37.00 38.47 2,991,380 +1.22(+3.28%)
Jan 11, 2013 37.95 37.95 37.24 37.25 2,790,648 -0.48(-1.27%)
Jan 10, 2013 37.03 37.73 36.85 37.73 3,490,936 +0.81(+2.18%)
Jan 09, 2013 37.40 37.56 36.80 36.92 3,810,544 -0.40(-1.07%)
Jan 08, 2013 37.28 37.69 37.14 37.32 3,528,132 -0.02(-0.06%)
Jan 07, 2013 38.06 38.17 37.07 37.35 4,676,728 -1.11(-2.88%)
Jan 04, 2013 38.12 38.50 37.80 38.45 2,711,496 +0.51(+1.33%)
Jan 03, 2013 37.70 38.06 37.56 37.95 3,161,048 +0.36(+0.95%)
Jan 02, 2013 37.65 37.74 36.78 37.59 4,927,660 -0.15(-0.40%)
Dec 31, 2012 36.92 37.87 36.88 37.74 2,192,112 +0.67(+1.81%)
Dec 28, 2012 37.30 37.62 36.94 37.07 1,911,104 -0.46(-1.24%)
Dec 27, 2012 37.06 37.65 36.85 37.54 2,358,812 +0.53(+1.45%)
Dec 26, 2012 37.52 37.65 36.53 37.00 2,472,580 -0.51(-1.37%)
Dec 24, 2012 37.52 37.64 37.12 37.51 813,808 -0.01(-0.03%)
Dec 21, 2012 37.62 37.75 37.17 37.53 3,152,860 -0.14(-0.37%)
Dec 20, 2012 37.85 37.92 37.08 37.66 2,557,572 -0.14(-0.38%)
Dec 19, 2012 38.06 38.47 37.79 37.80 2,934,760 -0.15(-0.41%)
Dec 18, 2012 37.91 38.33 37.81 37.96 2,897,976 +0.18(+0.48%)
Dec 17, 2012 37.04 37.79 36.98 37.78 3,211,864 +0.73(+1.98%)
Dec 14, 2012 37.31 37.50 36.72 37.04 3,128,216 +0.18(+0.50%)
Dec 13, 2012 37.42 37.60 36.75 36.86 2,461,060 -0.57(-1.52%)
Dec 12, 2012 37.94 37.94 37.15 37.43 2,592,892 -0.40(-1.04%)
Dec 11, 2012 37.26 37.85 37.15 37.83 3,489,508 +0.66(+1.78%)
Dec 10, 2012 38.08 38.14 36.71 37.16 6,567,920 -0.99(-2.59%)
Dec 07, 2012 38.30 38.44 37.63 38.15 3,425,328 -0.10(-0.25%)
Dec 06, 2012 38.49 38.90 38.16 38.25 4,262,708 -0.46(-1.19%)
Dec 05, 2012 39.04 39.60 38.23 38.71 4,384,960 -0.34(-0.86%)
Dec 04, 2012 40.16 40.24 38.93 39.05 2,644,080 -1.08(-2.69%)
Nov 30, 2012 40.49 40.52 39.81 40.13 3,169,248 -0.32(-0.79%)
Nov 29, 2012 40.63 40.63 40.01 40.45 2,732,696 -0.08(-0.19%)
Nov 28, 2012 38.94 40.56 38.89 40.53 2,952,096 +1.54(+3.95%)
Nov 27, 2012 38.30 39.37 38.01 38.99 2,909,728 -0.33(-0.85%)
Nov 26, 2012 39.53 39.83 38.88 39.32 2,849,068 -0.31(-0.79%)
Nov 23, 2012 39.34 39.64 39.28 39.63 758,552 +0.42(+1.08%)
Nov 21, 2012 39.51 39.68 39.06 39.21 1,432,388 -0.19(-0.47%)
Nov 20, 2012 39.26 39.49 39.04 39.39 2,106,976 +0.15(+0.37%)
Nov 19, 2012 38.97 39.62 38.92 39.25 4,421,640 +0.29(+0.75%)
Nov 16, 2012 38.51 39.07 38.36 38.96 2,267,020 +0.49(+1.27%)
Nov 15, 2012 38.54 39.06 38.25 38.47 1,669,900 -0.15(-0.39%)
Nov 14, 2012 39.33 39.67 38.38 38.62 2,699,108 -0.51(-1.32%)
Nov 13, 2012 39.82 39.82 38.88 39.13 2,876,836 -0.78(-1.97%)
Nov 12, 2012 40.01 40.06 38.68 39.92 4,418,012 +1.69(+4.41%)
Nov 09, 2012 38.29 38.81 38.19 38.23 3,160,676 -0.13(-0.35%)
Nov 08, 2012 39.40 39.40 38.32 38.37 2,576,660 -1.03(-2.61%)
Nov 07, 2012 39.82 39.96 39.05 39.40 2,096,152 -0.77(-1.92%)
Nov 06, 2012 39.64 40.17 39.49 40.17 1,248,484 +0.49(+1.25%)
Nov 05, 2012 39.43 39.86 39.33 39.67 934,252 +0.18(+0.46%)
Nov 02, 2012 40.04 40.37 39.49 39.49 1,579,720 -0.44(-1.10%)
Nov 01, 2012 39.42 40.18 39.00 39.93 2,479,696 +0.81(+2.06%)
Oct 31, 2012 39.76 39.99 38.71 39.12 3,393,204 +0.46(+1.19%)
Oct 26, 2012 38.83 38.66 38.66 38.66 8,038,400 -0.14(-0.35%)
Oct 25, 2012 39.41 39.60 38.68 38.80 1,893,208 -0.38(-0.98%)
Oct 24, 2012 38.97 39.19 38.30 39.18 4,066,608 +0.26(+0.68%)
Oct 23, 2012 39.60 39.69 38.51 38.92 4,453,724 -2.78(-6.66%)
Oct 19, 2012 42.13 42.23 41.41 41.69 3,850,036 -0.51(-1.22%)
Oct 18, 2012 42.23 42.30 41.76 42.21 1,784,028 -0.01(-0.02%)
Oct 17, 2012 41.99 42.46 41.73 42.22 1,694,384 +0.15(+0.34%)
Oct 16, 2012 41.05 42.08 41.05 42.07 2,697,916 +1.16(+2.83%)
Oct 15, 2012 40.47 41.13 40.24 40.91 2,102,032 +0.48(+1.19%)
Oct 12, 2012 40.08 40.66 40.00 40.43 1,897,748 +0.42(+1.06%)
Oct 11, 2012 40.24 40.33 39.99 40.01 1,064,064 +0.11(+0.28%)
Oct 10, 2012 40.10 40.37 39.83 39.90 1,061,096 -0.12(-0.30%)
Oct 09, 2012 40.34 40.63 39.94 40.01 1,192,284 -0.29(-0.71%)
Oct 08, 2012 40.74 40.76 40.26 40.30 1,027,024 -0.40(-0.98%)
Oct 05, 2012 40.92 41.00 40.47 40.70 1,519,048 -0.03(-0.09%)
Oct 04, 2012 40.33 40.96 40.22 40.74 2,484,504 +0.59(+1.47%)
Oct 03, 2012 40.37 40.50 40.08 40.15 1,537,444 -0.16(-0.38%)
Oct 02, 2012 39.66 40.31 39.47 40.30 2,027,564 +0.64(+1.62%)
Oct 01, 2012 39.76 40.26 39.48 39.66 1,703,176 -0.18(-0.45%)
Sep 28, 2012 39.77 40.09 39.22 39.84 2,332,960 -0.27(-0.67%)
Sep 27, 2012 39.75 40.32 39.64 40.11 1,623,280 +0.44(+1.11%)
Sep 26, 2012 39.45 39.95 39.38 39.67 1,992,504 +0.23(+0.58%)
Sep 25, 2012 39.66 39.97 39.39 39.44 2,673,968 +0.14(+0.35%)
Sep 24, 2012 39.53 39.67 39.29 39.30 2,349,656 -0.32(-0.81%)
Sep 21, 2012 40.11 40.23 39.57 39.62 2,913,060 -0.43(-1.07%)
Sep 20, 2012 40.15 40.33 39.50 40.05 2,022,240 -0.13(-0.33%)
Sep 19, 2012 40.08 40.69 39.76 40.18 2,136,656 +0.05(+0.12%)
Sep 18, 2012 40.80 40.88 39.86 40.13 2,857,988 -0.78(-1.91%)
Sep 17, 2012 40.89 40.96 40.41 40.91 2,280,264 -0.17(-0.41%)
Sep 14, 2012 40.31 41.09 40.10 41.08 4,191,612 +0.83(+2.06%)
Sep 13, 2012 39.01 40.53 38.86 40.25 4,086,212 +1.35(+3.47%)
Sep 12, 2012 39.00 39.18 38.67 38.90 1,862,176 -0.03(-0.09%)
Sep 11, 2012 38.48 38.95 38.22 38.94 2,334,724 +0.21(+0.54%)
Sep 10, 2012 38.31 39.08 38.24 38.73 2,316,296 +0.26(+0.68%)
Sep 07, 2012 38.24 38.49 38.17 38.47 2,019,096 +0.28(+0.73%)
Sep 06, 2012 37.74 38.24 37.65 38.19 1,899,356 +0.36(+0.96%)
Sep 05, 2012 37.94 38.05 37.69 37.83 1,114,392 +0.01(+0.03%)
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.