VF Corp (NY: VFC )

70.65 USD -0.09 (-0.13%)
Streaming Delayed Price Updated: 1:03 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.96 13.96 13.82 13.87 1,347,600 -0.07(-0.47%)
Jan 30, 2006 13.97 14.03 13.92 13.94 878,400 -0.03(-0.18%)
Jan 27, 2006 13.90 14.07 13.90 13.96 1,310,000 +0.03(+0.18%)
Jan 26, 2006 13.91 14.07 13.91 13.94 1,316,800 +0.02(+0.16%)
Jan 25, 2006 13.79 13.94 13.79 13.91 1,970,000 +0.12(+0.87%)
Jan 24, 2006 13.64 13.91 13.64 13.79 1,556,800 +0.16(+1.14%)
Jan 23, 2006 13.79 13.84 13.64 13.64 2,054,000 -0.17(-1.20%)
Jan 20, 2006 13.93 14.01 13.80 13.80 1,810,000 -0.09(-0.65%)
Jan 19, 2006 13.96 13.99 13.77 13.89 1,563,200 -0.04(-0.32%)
Jan 18, 2006 13.85 14.04 13.85 13.94 1,625,200 -0.03(-0.23%)
Jan 17, 2006 14.10 14.10 13.88 13.97 1,774,000 -0.11(-0.76%)
Jan 13, 2006 14.17 14.22 14.01 14.08 1,822,000 -0.09(-0.64%)
Jan 12, 2006 14.15 14.27 14.14 14.17 1,854,400 +0.02(+0.14%)
Jan 11, 2006 14.34 14.43 14.12 14.15 2,346,800 -0.11(-0.79%)
Jan 10, 2006 14.46 14.50 14.23 14.26 2,629,200 -0.23(-1.60%)
Jan 09, 2006 14.00 14.59 14.00 14.49 3,105,200 +0.53(+3.78%)
Jan 06, 2006 13.86 13.99 13.77 13.96 1,618,800 +0.16(+1.20%)
Jan 05, 2006 13.71 13.85 13.71 13.80 1,496,000 +0.09(+0.67%)
Jan 04, 2006 13.78 13.78 13.64 13.71 2,056,800 -0.05(-0.35%)
Jan 03, 2006 13.86 13.86 13.54 13.76 2,347,600 -0.08(-0.58%)
Dec 30, 2005 13.89 13.92 13.78 13.84 1,403,200 -0.06(-0.43%)
Dec 29, 2005 13.93 14.01 13.88 13.89 1,731,200 -0.00(-0.02%)
Dec 28, 2005 14.01 14.04 13.89 13.90 2,136,000 -0.11(-0.79%)
Dec 27, 2005 13.99 14.05 13.95 14.01 1,627,200 -0.01(-0.05%)
Dec 23, 2005 14.06 14.13 14.00 14.02 896,400 +0.00(+0.00%)
Dec 22, 2005 14.06 14.06 13.88 14.02 1,714,000 -0.01(-0.07%)
Dec 21, 2005 14.00 14.11 13.93 14.03 1,502,400 +0.03(+0.18%)
Dec 20, 2005 13.96 14.03 13.84 14.00 1,792,800 +0.04(+0.30%)
Dec 19, 2005 14.03 14.06 13.94 13.96 1,540,400 -0.12(-0.85%)
Dec 16, 2005 14.17 14.23 13.98 14.08 1,912,000 -0.09(-0.64%)
Dec 15, 2005 14.31 14.31 14.07 14.17 1,759,200 -0.22(-1.53%)
Dec 14, 2005 14.20 14.48 14.18 14.39 1,747,200 +0.07(+0.47%)
Dec 13, 2005 14.32 14.37 14.22 14.32 1,969,600 -0.03(-0.19%)
Dec 12, 2005 14.37 14.46 14.30 14.35 1,614,400 -0.02(-0.16%)
Dec 09, 2005 14.44 14.46 14.26 14.37 1,256,800 -0.03(-0.17%)
Dec 08, 2005 14.44 14.46 14.33 14.39 1,388,400 -0.02(-0.10%)
Dec 07, 2005 14.45 14.55 14.36 14.41 1,492,800 -0.11(-0.74%)
Dec 06, 2005 14.36 14.87 14.36 14.52 3,926,000 +0.19(+1.29%)
Dec 05, 2005 14.31 14.38 14.19 14.33 1,305,200 +0.02(+0.12%)
Dec 02, 2005 14.18 14.35 14.14 14.31 1,243,600 +0.08(+0.54%)
Dec 01, 2005 14.19 14.29 14.10 14.24 1,282,000 +0.08(+0.53%)
Nov 30, 2005 14.21 14.37 14.14 14.16 2,296,400 +0.05(+0.35%)
Nov 29, 2005 14.03 14.29 14.02 14.11 2,519,200 +0.11(+0.75%)
Nov 28, 2005 14.05 14.05 13.91 14.01 1,706,400 +0.01(+0.05%)
Nov 25, 2005 14.00 14.02 13.84 14.00 424,400 +0.05(+0.38%)
Nov 23, 2005 13.87 13.99 13.87 13.95 1,017,200 +0.05(+0.40%)
Nov 22, 2005 13.79 13.89 13.73 13.89 1,515,600 +0.00(+0.00%)
Nov 21, 2005 13.92 13.94 13.79 13.89 1,924,800 -0.03(-0.18%)
Nov 18, 2005 13.90 13.93 13.79 13.92 1,332,400 +0.13(+0.96%)
Nov 17, 2005 13.69 13.84 13.64 13.79 2,202,400 +0.13(+0.97%)
Nov 16, 2005 13.48 13.65 13.46 13.65 1,913,200 +0.19(+1.39%)
Nov 15, 2005 13.60 13.56 13.29 13.46 1,741,600 -0.14(-1.05%)
Nov 14, 2005 13.59 13.68 13.54 13.61 1,311,200 -0.02(-0.13%)
Nov 11, 2005 13.68 13.70 13.56 13.62 864,000 +0.03(+0.24%)
Nov 10, 2005 13.38 13.66 13.33 13.59 1,194,800 +0.17(+1.27%)
Nov 09, 2005 13.45 13.50 13.35 13.42 1,290,400 -0.03(-0.20%)
Nov 08, 2005 13.35 13.45 13.29 13.45 1,511,200 -0.01(-0.09%)
Nov 07, 2005 13.39 13.49 13.38 13.46 1,568,800 +0.07(+0.54%)
Nov 04, 2005 13.29 13.41 13.28 13.39 1,481,200 +0.03(+0.24%)
Nov 03, 2005 13.30 13.54 13.30 13.36 2,011,600 +0.11(+0.85%)
Nov 02, 2005 13.10 13.29 13.10 13.24 1,646,400 +0.14(+1.11%)
Nov 01, 2005 13.01 13.16 12.96 13.10 2,929,200 +0.04(+0.29%)
Oct 31, 2005 12.95 13.20 12.95 13.06 2,100,000 +0.14(+1.06%)
Oct 28, 2005 12.80 13.06 12.80 12.93 2,466,800 +0.21(+1.67%)
Oct 27, 2005 13.00 13.00 12.61 12.71 2,675,600 -0.43(-3.25%)
Oct 26, 2005 13.01 13.28 12.96 13.14 2,340,400 +0.09(+0.65%)
Oct 25, 2005 12.95 13.10 12.91 13.05 3,400,000 +0.11(+0.81%)
Oct 24, 2005 13.26 13.36 12.90 12.95 4,537,200 -0.46(-3.45%)
Oct 21, 2005 13.75 13.88 13.38 13.41 4,205,200 -0.40(-2.90%)
Oct 20, 2005 14.04 14.28 13.78 13.81 2,085,200 -0.25(-1.76%)
Oct 19, 2005 13.76 14.07 13.66 14.06 1,519,200 +0.19(+1.37%)
Oct 18, 2005 13.95 13.99 13.81 13.87 1,047,600 -0.14(-1.02%)
Oct 17, 2005 13.88 14.07 13.88 14.01 1,826,000 +0.20(+1.45%)
Oct 14, 2005 13.74 13.91 13.65 13.81 1,247,600 +0.07(+0.51%)
Oct 13, 2005 13.82 13.88 13.60 13.74 1,676,400 -0.05(-0.36%)
Oct 12, 2005 13.88 13.91 13.68 13.79 1,634,800 -0.07(-0.50%)
Oct 11, 2005 13.83 14.00 13.83 13.86 1,620,400 -0.01(-0.11%)
Oct 10, 2005 14.01 14.05 13.85 13.88 1,482,800 -0.16(-1.14%)
Oct 07, 2005 14.03 14.12 13.96 14.04 1,588,400 +0.12(+0.88%)
Oct 06, 2005 13.85 14.02 13.80 13.91 2,120,400 +0.10(+0.72%)
Oct 05, 2005 14.09 14.10 13.81 13.81 2,187,600 -0.32(-2.26%)
Oct 04, 2005 14.35 14.43 14.13 14.13 1,875,200 -0.21(-1.48%)
Oct 03, 2005 14.51 14.59 14.32 14.35 4,412,400 -0.14(-1.00%)
Sep 30, 2005 14.38 14.56 14.38 14.49 1,421,200 +0.10(+0.69%)
Sep 29, 2005 14.32 14.43 14.17 14.39 907,200 +0.03(+0.21%)
Sep 28, 2005 14.52 14.59 14.25 14.36 1,382,000 -0.16(-1.10%)
Sep 27, 2005 14.54 14.61 14.35 14.52 1,478,000 -0.01(-0.10%)
Sep 26, 2005 14.50 14.74 14.45 14.54 1,519,600 +0.09(+0.61%)
Sep 23, 2005 14.45 14.53 14.19 14.45 1,633,200 +0.17(+1.21%)
Sep 22, 2005 14.03 14.30 13.88 14.28 3,165,200 +0.19(+1.31%)
Sep 21, 2005 14.72 14.72 14.06 14.09 3,780,400 -0.63(-4.28%)
Sep 20, 2005 14.93 15.05 14.70 14.72 2,306,000 -0.20(-1.31%)
Sep 19, 2005 15.19 15.19 14.82 14.92 1,945,200 -0.22(-1.45%)
Sep 16, 2005 15.04 15.23 14.88 15.14 4,038,800 +0.15(+1.02%)
Sep 15, 2005 15.00 15.07 14.91 14.98 1,024,800 +0.00(+0.02%)
Sep 14, 2005 15.16 15.19 14.97 14.98 1,680,400 -0.20(-1.32%)
Sep 13, 2005 15.22 15.25 15.11 15.18 1,326,800 -0.02(-0.15%)
Sep 12, 2005 14.95 15.24 14.91 15.21 1,330,400 +0.20(+1.35%)
Sep 09, 2005 14.97 15.01 14.87 15.00 1,515,600 +0.01(+0.10%)
Sep 08, 2005 14.94 15.00 14.78 14.99 1,487,600 +0.00(+0.02%)
Sep 07, 2005 14.72 14.99 14.71 14.98 1,648,800 +0.13(+0.88%)
Sep 06, 2005 14.62 14.86 14.62 14.86 1,102,400 +0.22(+1.54%)
Sep 02, 2005 14.70 14.73 14.57 14.63 1,200,800 -0.07(-0.46%)
Sep 01, 2005 14.81 14.85 14.54 14.70 1,977,200 -0.13(-0.88%)
Aug 31, 2005 14.62 14.83 14.54 14.83 2,089,200 +0.21(+1.47%)
Aug 30, 2005 14.84 14.84 14.49 14.61 1,444,400 -0.23(-1.55%)
Aug 29, 2005 14.79 14.91 14.73 14.84 961,200 +0.04(+0.27%)
Aug 26, 2005 14.80 14.95 14.80 14.80 2,070,800 -0.13(-0.87%)
Aug 25, 2005 14.60 14.99 14.59 14.93 2,492,000 +0.34(+2.37%)
Aug 24, 2005 14.69 14.77 14.57 14.59 1,540,000 -0.10(-0.66%)
Aug 23, 2005 14.71 14.81 14.60 14.69 1,129,600 -0.00(-0.02%)
Aug 22, 2005 14.67 14.77 14.55 14.69 1,283,600 -0.04(-0.29%)
Aug 19, 2005 14.85 14.88 14.73 14.73 1,564,800 -0.18(-1.22%)
Aug 18, 2005 14.93 14.99 14.76 14.91 1,934,000 -0.04(-0.23%)
Aug 17, 2005 14.72 15.02 14.51 14.95 4,049,600 +0.64(+4.51%)
Aug 16, 2005 14.60 14.60 14.26 14.30 1,906,400 -0.29(-2.00%)
Aug 15, 2005 14.57 14.62 14.50 14.60 1,138,000 +0.00(+0.02%)
Aug 12, 2005 14.66 14.68 14.45 14.59 1,573,200 -0.16(-1.07%)
Aug 11, 2005 14.72 14.79 14.63 14.75 1,444,000 +0.04(+0.25%)
Aug 10, 2005 14.75 14.82 14.67 14.71 1,195,200 +0.03(+0.17%)
Aug 09, 2005 14.87 14.99 14.64 14.69 1,730,400 +0.03(+0.17%)
Aug 08, 2005 14.54 14.68 14.54 14.66 1,230,000 +0.04(+0.24%)
Aug 05, 2005 14.63 14.71 14.59 14.63 1,052,400 -0.03(-0.20%)
Aug 04, 2005 14.76 14.77 14.55 14.66 1,519,600 -0.15(-1.01%)
Aug 03, 2005 14.95 14.98 14.81 14.81 1,755,200 -0.17(-1.15%)
Aug 02, 2005 14.62 14.99 14.54 14.98 2,219,200 +0.36(+2.44%)
Aug 01, 2005 14.73 14.80 14.55 14.62 1,685,200 -0.14(-0.93%)
Jul 29, 2005 14.78 14.88 14.72 14.76 1,580,000 -0.01(-0.08%)
Jul 28, 2005 14.95 14.96 14.69 14.77 2,130,800 -0.10(-0.67%)
Jul 27, 2005 14.93 14.94 14.80 14.87 1,850,000 -0.15(-0.98%)
Jul 26, 2005 15.19 15.19 14.98 15.02 1,115,200 -0.16(-1.04%)
Jul 25, 2005 15.38 15.38 15.10 15.18 1,080,000 -0.12(-0.82%)
Jul 22, 2005 15.31 15.35 15.18 15.30 1,016,000 +0.01(+0.05%)
Jul 21, 2005 15.40 15.40 15.10 15.29 1,390,800 -0.09(-0.55%)
Jul 20, 2005 15.29 15.40 15.20 15.38 1,547,600 +0.09(+0.57%)
Jul 19, 2005 15.07 15.33 15.03 15.29 2,521,600 +0.22(+1.49%)
Jul 18, 2005 15.00 15.09 14.96 15.07 982,000 +0.07(+0.45%)
Jul 15, 2005 15.00 15.04 14.95 15.00 2,944,000 +0.00(+0.00%)
Jul 14, 2005 15.00 15.10 14.94 15.00 1,946,800 -0.01(-0.07%)
Jul 13, 2005 14.78 15.04 14.75 15.01 2,940,000 +0.25(+1.71%)
Jul 12, 2005 14.46 14.81 14.44 14.76 2,812,400 +0.28(+1.93%)
Jul 11, 2005 14.43 14.53 14.41 14.48 1,096,800 +0.13(+0.92%)
Jul 08, 2005 14.31 14.39 14.24 14.35 870,400 +0.04(+0.24%)
Jul 07, 2005 14.14 14.32 14.06 14.31 1,222,000 +0.03(+0.18%)
Jul 06, 2005 14.54 14.54 14.22 14.29 1,833,600 -0.29(-1.96%)
Jul 05, 2005 14.32 14.63 14.32 14.57 1,047,200 +0.23(+1.59%)
Jul 01, 2005 14.33 14.39 14.24 14.34 1,002,400 +0.04(+0.26%)
Jun 30, 2005 14.43 14.44 14.30 14.30 1,141,600 -0.11(-0.76%)
Jun 29, 2005 14.43 14.44 14.30 14.41 928,800 +0.00(+0.02%)
Jun 28, 2005 14.16 14.44 14.16 14.41 1,273,200 +0.25(+1.80%)
Jun 27, 2005 14.24 14.24 14.11 14.16 2,080,000 -0.10(-0.68%)
Jun 24, 2005 14.45 14.46 14.24 14.26 1,500,400 -0.20(-1.38%)
Jun 23, 2005 14.66 14.72 14.41 14.46 1,482,400 -0.24(-1.67%)
Jun 22, 2005 14.73 14.77 14.65 14.70 1,422,400 +0.02(+0.15%)
Jun 21, 2005 14.75 14.76 14.64 14.68 1,140,000 -0.07(-0.49%)
Jun 20, 2005 14.73 14.79 14.67 14.75 1,478,400 -0.08(-0.52%)
Jun 17, 2005 14.88 14.89 14.78 14.83 2,691,600 +0.10(+0.64%)
Jun 16, 2005 14.66 14.78 14.63 14.73 1,350,000 +0.08(+0.55%)
Jun 15, 2005 14.50 14.68 14.50 14.65 1,672,800 +0.18(+1.24%)
Jun 14, 2005 14.46 14.57 14.45 14.47 1,537,200 +0.02(+0.16%)
Jun 13, 2005 14.44 14.58 14.41 14.45 1,697,600 -0.02(-0.12%)
Jun 10, 2005 14.38 14.50 14.38 14.47 1,202,800 +0.09(+0.63%)
Jun 09, 2005 14.41 14.45 14.29 14.38 2,274,800 -0.02(-0.12%)
Jun 08, 2005 14.36 14.49 14.32 14.39 1,376,800 -0.01(-0.03%)
Jun 07, 2005 14.32 14.44 14.31 14.40 1,703,200 +0.09(+0.61%)
Jun 06, 2005 14.32 14.34 14.22 14.31 1,267,600 -0.01(-0.05%)
Jun 03, 2005 14.29 14.37 14.21 14.32 1,819,600 +0.03(+0.23%)
Jun 02, 2005 14.18 14.32 14.18 14.29 1,633,600 +0.12(+0.88%)
Jun 01, 2005 14.11 14.27 14.08 14.16 1,214,000 +0.05(+0.39%)
May 31, 2005 14.16 14.21 14.06 14.11 1,526,800 -0.00(-0.02%)
May 27, 2005 14.13 14.19 14.10 14.11 1,165,600 -0.02(-0.14%)
May 26, 2005 14.20 14.28 14.06 14.13 1,083,600 -0.01(-0.11%)
May 25, 2005 14.28 14.33 14.10 14.14 1,390,800 -0.11(-0.79%)
May 24, 2005 13.93 14.32 13.93 14.26 2,330,000 +0.33(+2.37%)
May 23, 2005 13.95 13.99 13.89 13.93 2,038,400 +0.04(+0.25%)
May 20, 2005 13.96 13.96 13.73 13.89 2,220,000 -0.15(-1.07%)
May 19, 2005 14.12 14.12 13.98 14.04 2,282,000 -0.09(-0.62%)
May 18, 2005 14.10 14.17 14.03 14.13 2,335,600 +0.16(+1.15%)
May 17, 2005 13.95 14.05 13.84 13.97 2,268,400 -0.04(-0.32%)
May 16, 2005 13.78 14.02 13.78 14.02 877,600 +0.24(+1.71%)
May 13, 2005 13.88 13.96 13.65 13.78 1,141,600 -0.15(-1.08%)
May 12, 2005 14.06 14.18 13.89 13.93 1,904,800 -0.11(-0.78%)
May 11, 2005 13.88 14.08 13.88 14.04 1,746,400 +0.16(+1.15%)
May 10, 2005 13.98 14.02 13.81 13.88 1,433,600 -0.12(-0.89%)
May 09, 2005 14.03 14.07 13.97 14.01 2,396,000 +0.01(+0.07%)
May 06, 2005 14.13 14.23 13.92 13.99 2,222,400 -0.16(-1.11%)
May 05, 2005 14.08 14.30 14.08 14.15 2,756,000 +0.05(+0.39%)
May 04, 2005 14.26 14.28 14.02 14.10 3,420,000 -0.14(-0.98%)
May 03, 2005 14.27 14.32 14.16 14.24 1,924,000 -0.02(-0.18%)
May 02, 2005 14.23 14.38 14.20 14.26 1,556,800 +0.11(+0.81%)
Apr 29, 2005 14.52 14.54 14.00 14.15 4,692,400 -0.34(-2.38%)
Apr 28, 2005 14.47 14.82 14.39 14.49 3,356,400 +0.02(+0.14%)
Apr 27, 2005 14.66 14.66 14.29 14.47 2,062,800 -0.25(-1.68%)
Apr 26, 2005 14.39 14.98 14.39 14.72 2,059,200 +0.32(+2.24%)
Apr 25, 2005 14.25 14.48 14.25 14.40 1,745,600 +0.20(+1.37%)
Apr 22, 2005 14.34 14.35 14.07 14.20 1,098,000 -0.16(-1.15%)
Apr 21, 2005 14.16 14.37 14.14 14.37 1,259,600 +0.29(+2.02%)
Apr 20, 2005 14.31 14.35 14.05 14.08 1,176,000 -0.26(-1.80%)
Apr 19, 2005 14.23 14.51 14.23 14.34 1,442,000 +0.08(+0.56%)
Apr 18, 2005 14.30 14.35 14.08 14.26 1,191,600 +0.15(+1.05%)
Apr 15, 2005 14.60 14.60 14.11 14.11 1,421,600 -0.45(-3.07%)
Apr 14, 2005 14.66 14.76 14.54 14.56 3,224,400 -0.04(-0.31%)
Apr 13, 2005 14.47 14.65 14.47 14.61 2,437,200 +0.13(+0.93%)
Apr 12, 2005 14.47 14.52 14.31 14.47 966,000 -0.04(-0.28%)
Apr 11, 2005 14.51 14.52 14.41 14.51 955,600 +0.00(+0.02%)
Apr 08, 2005 14.55 14.63 14.47 14.51 1,162,400 -0.04(-0.29%)
Apr 07, 2005 14.68 14.68 14.46 14.55 1,622,000 -0.10(-0.72%)
Apr 06, 2005 14.77 14.79 14.63 14.65 939,600 -0.11(-0.73%)
Apr 05, 2005 14.56 14.79 14.56 14.76 1,372,000 +0.20(+1.39%)
Apr 04, 2005 14.55 14.60 14.43 14.56 2,548,000 +0.01(+0.07%)
Apr 01, 2005 14.80 14.92 14.45 14.55 1,809,600 -0.23(-1.59%)
Mar 31, 2005 14.58 14.83 14.50 14.79 1,814,800 +0.21(+1.41%)
Mar 30, 2005 14.44 14.58 14.42 14.58 1,659,600 +0.13(+0.90%)
Mar 29, 2005 14.59 14.71 14.36 14.45 2,349,600 -0.02(-0.10%)
Mar 28, 2005 14.40 14.53 14.39 14.46 1,902,800 +0.10(+0.71%)
Mar 24, 2005 14.21 14.37 14.21 14.36 2,525,200 +0.12(+0.81%)
Mar 23, 2005 14.38 14.38 14.18 14.25 2,026,800 -0.10(-0.70%)
Mar 22, 2005 14.46 14.60 14.31 14.35 1,854,400 -0.16(-1.14%)
Mar 21, 2005 14.60 14.63 14.48 14.51 1,601,600 -0.15(-1.02%)
Mar 18, 2005 14.67 14.76 14.48 14.66 4,398,800 -0.01(-0.09%)
Mar 17, 2005 14.70 14.74 14.55 14.68 1,525,200 +0.02(+0.14%)
Mar 16, 2005 14.78 14.81 14.61 14.65 1,436,400 -0.14(-0.95%)
Mar 15, 2005 14.81 14.87 14.75 14.79 1,394,800 +0.04(+0.24%)
Mar 14, 2005 14.69 14.83 14.67 14.76 1,631,200 +0.04(+0.24%)
Mar 11, 2005 14.82 14.93 14.66 14.72 1,778,800 -0.04(-0.25%)
Mar 10, 2005 14.78 14.91 14.73 14.76 1,544,400 -0.05(-0.32%)
Mar 09, 2005 14.80 14.87 14.71 14.81 2,184,000 -0.06(-0.40%)
Mar 08, 2005 15.04 15.04 14.85 14.87 2,044,000 -0.13(-0.85%)
Mar 07, 2005 15.07 15.07 14.94 15.00 1,788,000 -0.05(-0.35%)
Mar 04, 2005 15.09 15.15 14.98 15.05 2,245,200 +0.01(+0.03%)
Mar 03, 2005 15.09 15.11 15.04 15.04 1,994,800 -0.03(-0.20%)
Mar 02, 2005 15.12 15.13 15.01 15.07 2,542,400 -0.04(-0.26%)
Mar 01, 2005 14.93 15.16 14.78 15.12 2,377,600 +0.18(+1.17%)
Feb 28, 2005 14.90 15.09 14.88 14.94 1,973,200 +0.00(+0.03%)
Feb 25, 2005 15.00 15.01 14.72 14.94 2,783,600 -0.04(-0.28%)
Feb 24, 2005 14.84 14.99 14.72 14.98 1,767,600 +0.11(+0.74%)
Feb 23, 2005 14.71 14.91 14.71 14.87 1,592,400 +0.12(+0.78%)
Feb 22, 2005 14.76 14.96 14.70 14.75 2,273,600 -0.05(-0.35%)
Feb 18, 2005 14.86 14.88 14.68 14.80 1,540,000 -0.03(-0.17%)
Feb 17, 2005 14.84 14.89 14.75 14.83 1,510,800 -0.07(-0.49%)
Feb 16, 2005 14.79 14.97 14.78 14.90 1,405,600 -0.01(-0.08%)
Feb 15, 2005 14.72 14.93 14.70 14.91 3,670,000 +0.29(+1.97%)
Feb 14, 2005 14.51 14.74 14.22 14.63 3,537,600 -0.47(-3.13%)
Feb 11, 2005 14.90 15.19 14.90 15.10 1,794,000 +0.21(+1.39%)
Feb 10, 2005 14.48 14.98 14.46 14.89 2,959,200 +0.40(+2.80%)
Feb 09, 2005 14.75 14.81 14.23 14.49 3,806,800 -0.29(-1.93%)
Feb 08, 2005 13.54 14.85 13.53 14.77 6,492,800 +1.01(+7.34%)
Feb 07, 2005 13.56 13.85 13.55 13.76 1,362,800 +0.17(+1.25%)
Feb 04, 2005 13.54 13.62 13.48 13.59 1,045,200 +0.04(+0.31%)
Feb 03, 2005 13.50 13.56 13.40 13.55 1,042,400 -0.02(-0.13%)
Feb 02, 2005 13.39 13.59 13.39 13.57 1,583,600 +0.17(+1.27%)
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.