VF Corp (NY: VFC )

81.28 USD -0.85 (-1.04%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.70 14.00 13.44 13.78 6,347,688 +0.04(+0.31%)
Oct 30, 2008 14.11 14.58 13.49 13.73 4,771,540 -0.02(-0.11%)
Oct 29, 2008 12.96 14.49 12.85 13.75 8,743,028 +0.61(+4.66%)
Oct 28, 2008 11.45 13.13 11.45 13.13 8,147,704 +1.67(+14.57%)
Oct 27, 2008 11.64 11.98 11.32 11.46 4,149,724 -0.14(-1.21%)
Oct 24, 2008 11.82 12.08 11.06 11.61 7,606,064 -0.87(-6.97%)
Oct 23, 2008 12.46 12.90 12.07 12.47 8,259,252 +0.05(+0.42%)
Oct 22, 2008 13.29 13.39 12.16 12.42 6,058,452 -1.12(-8.29%)
Oct 21, 2008 13.66 14.00 13.51 13.54 4,069,660 -0.13(-0.93%)
Oct 20, 2008 14.02 14.10 13.47 13.67 5,129,376 -0.21(-1.55%)
Oct 17, 2008 13.87 14.45 13.30 13.89 9,932,140 -0.74(-5.04%)
Oct 16, 2008 13.81 14.71 12.93 14.62 8,759,736 +0.94(+6.87%)
Oct 15, 2008 14.27 14.54 13.62 13.69 7,016,432 -1.09(-7.39%)
Oct 14, 2008 16.10 16.15 14.30 14.78 6,967,436 -0.85(-5.44%)
Oct 13, 2008 16.46 16.46 15.16 15.63 6,124,432 -0.10(-0.62%)
Oct 10, 2008 13.41 16.33 13.41 15.72 11,813,380 +1.29(+8.90%)
Oct 09, 2008 15.75 15.97 14.34 14.44 6,792,552 -1.39(-8.77%)
Oct 08, 2008 16.07 16.64 15.74 15.83 7,566,996 -0.56(-3.40%)
Oct 07, 2008 17.39 17.57 16.39 16.39 6,130,888 -0.86(-5.01%)
Oct 06, 2008 17.78 17.95 16.37 17.25 6,011,140 -0.85(-4.71%)
Oct 03, 2008 18.62 18.72 18.01 18.10 0 -0.21(-1.13%)
Oct 02, 2008 18.91 19.12 18.09 18.31 5,013,228 -0.77(-4.01%)
Oct 01, 2008 19.17 19.42 18.91 19.08 3,450,288 -0.25(-1.31%)
Sep 30, 2008 19.50 19.50 18.85 19.33 4,110,608 +0.18(+0.95%)
Sep 29, 2008 19.99 20.00 18.98 19.14 4,636,388 -0.91(-4.55%)
Sep 26, 2008 19.75 20.07 19.49 20.06 0 +0.07(+0.35%)
Sep 25, 2008 19.58 20.22 19.58 19.99 4,670,708 +0.62(+3.23%)
Sep 24, 2008 19.17 19.75 19.08 19.36 4,508,564 +0.15(+0.79%)
Sep 23, 2008 19.70 19.95 18.89 19.21 4,594,472 -0.49(-2.46%)
Sep 22, 2008 19.99 20.49 19.60 19.70 3,332,760 -0.88(-4.27%)
Sep 19, 2008 20.84 21.02 20.13 20.57 0 +0.27(+1.34%)
Sep 18, 2008 20.18 20.41 19.32 20.30 6,286,248 +0.34(+1.72%)
Sep 17, 2008 20.48 20.69 19.96 19.96 4,834,716 -0.84(-4.04%)
Sep 16, 2008 19.94 20.80 19.94 20.80 4,225,892 +0.46(+2.24%)
Sep 15, 2008 20.29 21.00 20.14 20.34 4,168,672 -0.32(-1.55%)
Sep 12, 2008 20.59 20.75 20.39 20.66 2,858,492 -0.17(-0.80%)
Sep 11, 2008 20.87 20.89 20.37 20.83 3,720,720 -0.14(-0.68%)
Sep 10, 2008 20.70 21.01 20.50 20.97 5,369,600 +0.33(+1.60%)
Sep 09, 2008 20.84 21.10 20.64 20.64 3,611,996 -0.25(-1.21%)
Sep 08, 2008 20.60 20.95 20.60 20.89 4,706,908 +0.56(+2.75%)
Sep 05, 2008 20.61 20.61 19.95 20.33 0 -0.46(-2.21%)
Sep 04, 2008 20.92 21.15 20.50 20.80 5,216,744 -0.29(-1.38%)
Sep 03, 2008 20.45 21.14 19.98 21.08 9,707,356 +1.14(+5.70%)
Sep 02, 2008 20.01 20.36 19.79 19.95 4,073,544 +0.14(+0.68%)
Aug 29, 2008 19.73 20.03 19.73 19.81 3,489,012 -0.05(-0.23%)
Aug 28, 2008 19.52 19.86 19.40 19.86 3,690,832 +0.41(+2.10%)
Aug 27, 2008 19.16 19.52 19.10 19.45 2,840,712 +0.27(+1.42%)
Aug 26, 2008 19.07 19.25 18.91 19.18 2,553,160 +0.08(+0.45%)
Aug 25, 2008 19.33 19.40 18.96 19.09 2,543,816 -0.36(-1.86%)
Aug 22, 2008 19.45 19.56 19.27 19.45 0 +0.13(+0.67%)
Aug 21, 2008 18.89 19.37 18.83 19.33 3,363,704 +0.10(+0.53%)
Aug 20, 2008 19.31 19.44 18.74 19.22 3,206,592 +0.05(+0.27%)
Aug 19, 2008 19.04 19.22 18.80 19.17 2,894,732 -0.08(-0.42%)
Aug 18, 2008 19.60 19.70 19.14 19.25 2,496,716 -0.24(-1.24%)
Aug 15, 2008 19.38 19.55 19.14 19.49 0 +0.24(+1.26%)
Aug 14, 2008 19.19 19.62 19.12 19.25 3,361,568 -0.03(-0.16%)
Aug 13, 2008 19.39 19.39 18.74 19.28 3,273,952 -0.11(-0.55%)
Aug 12, 2008 19.67 19.97 19.29 19.39 2,995,124 -0.29(-1.45%)
Aug 11, 2008 19.36 20.00 19.16 19.67 4,724,188 +0.28(+1.44%)
Aug 08, 2008 18.48 19.51 18.48 19.39 3,478,244 +0.90(+4.85%)
Aug 07, 2008 18.55 18.65 18.36 18.50 2,262,164 -0.24(-1.27%)
Aug 06, 2008 18.46 18.79 18.31 18.73 3,384,088 +0.17(+0.92%)
Aug 05, 2008 18.23 18.62 18.15 18.56 4,166,760 +0.53(+2.95%)
Aug 04, 2008 17.74 18.16 17.69 18.03 3,634,500 +0.28(+1.59%)
Aug 01, 2008 18.04 18.29 17.67 17.75 2,220,412 -0.15(-0.82%)
Jul 31, 2008 17.87 18.21 17.85 17.89 3,163,944 -0.26(-1.43%)
Jul 30, 2008 18.04 18.36 17.88 18.16 3,626,800 +0.16(+0.90%)
Jul 29, 2008 17.99 18.10 17.51 17.99 3,736,248 +0.45(+2.55%)
Jul 28, 2008 18.16 18.23 17.49 17.55 3,465,516 -0.54(-3.00%)
Jul 25, 2008 18.07 18.60 18.01 18.09 4,583,608 -0.19(-1.07%)
Jul 24, 2008 18.78 19.00 18.26 18.28 4,964,952 -0.59(-3.14%)
Jul 23, 2008 18.71 19.46 18.57 18.88 3,847,820 +0.22(+1.17%)
Jul 22, 2008 18.11 18.66 17.91 18.66 4,216,264 +0.46(+2.50%)
Jul 21, 2008 18.38 18.46 17.97 18.20 2,765,116 -0.18(-0.97%)
Jul 18, 2008 18.44 18.61 18.02 18.38 4,173,676 -0.08(-0.42%)
Jul 17, 2008 18.30 18.52 17.61 18.46 6,240,904 +0.18(+0.98%)
Jul 16, 2008 18.20 18.52 16.38 18.28 11,619,356 +0.71(+4.03%)
Jul 15, 2008 17.40 17.86 17.00 17.57 9,208,476 +0.14(+0.80%)
Jul 14, 2008 17.71 17.95 17.31 17.43 6,260,644 -0.23(-1.30%)
Jul 11, 2008 17.80 17.94 17.39 17.66 4,878,924 -0.36(-2.02%)
Jul 10, 2008 18.39 18.51 17.92 18.02 4,630,680 -0.40(-2.16%)
Jul 09, 2008 18.83 18.95 18.39 18.42 3,411,820 -0.39(-2.06%)
Jul 08, 2008 18.38 18.83 18.32 18.81 4,836,568 +0.37(+2.02%)
Jul 07, 2008 18.65 18.69 18.08 18.44 6,639,212 -0.18(-0.99%)
Jul 04, 2008 19.07 19.07 18.37 18.62 3,581,080 +0.00(+0.00%)
Jul 03, 2008 19.07 19.07 18.37 18.62 3,581,080 -0.13(-0.68%)
Jul 02, 2008 18.93 19.37 18.72 18.75 5,858,180 -0.06(-0.33%)
Jul 01, 2008 18.45 18.83 17.86 18.81 11,118,980 +1.02(+5.72%)
Jun 30, 2008 17.91 18.10 17.62 17.80 2,895,980 -0.23(-1.29%)
Jun 27, 2008 18.38 18.48 17.93 18.03 6,271,368 -0.34(-1.86%)
Jun 26, 2008 18.03 18.48 17.92 18.37 7,216,068 +0.15(+0.82%)
Jun 25, 2008 17.89 18.48 17.83 18.22 3,027,484 +0.39(+2.17%)
Jun 24, 2008 17.77 18.11 17.52 17.83 3,135,268 +0.03(+0.17%)
Jun 23, 2008 17.90 18.00 17.55 17.80 6,219,984 +0.37(+2.11%)
Jun 20, 2008 17.88 17.95 17.36 17.43 4,812,104 -0.62(-3.45%)
Jun 19, 2008 17.94 18.15 17.75 18.06 4,663,872 +0.03(+0.17%)
Jun 18, 2008 18.38 18.38 18.02 18.03 1,945,924 -0.32(-1.72%)
Jun 17, 2008 18.33 18.55 18.30 18.34 2,398,376 +0.02(+0.08%)
Jun 16, 2008 18.20 18.39 18.07 18.33 2,298,016 +0.13(+0.73%)
Jun 13, 2008 17.66 18.22 17.58 18.20 2,433,304 +0.67(+3.82%)
Jun 12, 2008 17.51 17.90 17.44 17.52 2,168,956 +0.03(+0.17%)
Jun 11, 2008 17.83 17.93 17.38 17.50 2,619,300 -0.49(-2.71%)
Jun 10, 2008 18.00 18.13 17.62 17.98 2,652,844 +0.09(+0.53%)
Jun 09, 2008 18.33 18.37 17.82 17.89 2,274,044 -0.31(-1.69%)
Jun 06, 2008 18.42 18.52 18.18 18.20 3,329,472 -0.54(-2.90%)
Jun 05, 2008 18.45 18.78 18.40 18.74 2,407,776 +0.29(+1.56%)
Jun 04, 2008 18.35 18.65 18.29 18.45 2,924,860 -0.09(-0.51%)
Jun 03, 2008 18.63 18.84 18.38 18.55 2,343,720 -0.09(-0.47%)
Jun 02, 2008 18.83 18.89 18.41 18.63 1,864,316 -0.29(-1.55%)
May 30, 2008 19.36 19.36 18.70 18.92 2,848,276 -0.39(-2.01%)
May 29, 2008 19.27 19.41 18.96 19.31 1,984,660 +0.09(+0.48%)
May 28, 2008 18.96 19.40 18.96 19.22 3,256,128 +0.35(+1.88%)
May 27, 2008 18.46 19.07 18.46 18.86 1,731,252 +0.42(+2.28%)
May 26, 2008 18.57 18.57 18.32 18.45 0 +0.00(+0.00%)
May 23, 2008 18.57 18.57 18.32 18.45 1,640,360 -0.12(-0.67%)
May 22, 2008 18.45 18.71 18.30 18.57 1,725,716 +0.05(+0.27%)
May 21, 2008 18.76 19.01 18.40 18.52 2,946,468 -0.25(-1.32%)
May 20, 2008 19.06 19.07 18.71 18.77 3,058,924 -0.40(-2.10%)
May 19, 2008 19.30 19.38 19.11 19.17 1,309,280 -0.13(-0.69%)
May 16, 2008 19.64 19.67 19.04 19.30 2,176,140 -0.39(-1.97%)
May 15, 2008 19.36 19.69 19.12 19.69 2,735,900 +0.29(+1.49%)
May 14, 2008 19.12 19.50 19.12 19.40 2,211,996 +0.36(+1.90%)
May 13, 2008 18.96 19.11 18.86 19.04 2,410,040 +0.14(+0.74%)
May 12, 2008 18.49 18.92 18.48 18.90 2,698,528 +0.52(+2.84%)
May 09, 2008 18.25 18.55 18.19 18.38 1,308,404 -0.06(-0.34%)
May 08, 2008 18.58 18.67 18.23 18.44 3,368,876 -0.20(-1.07%)
May 07, 2008 18.77 19.04 18.64 18.64 2,303,852 -0.10(-0.53%)
May 06, 2008 18.84 18.93 18.48 18.74 3,197,748 -0.25(-1.29%)
May 05, 2008 19.22 19.28 18.95 18.98 1,904,516 -0.37(-1.90%)
May 02, 2008 19.40 19.49 19.23 19.35 3,108,084 +0.18(+0.91%)
May 01, 2008 18.70 19.37 18.57 19.17 2,259,508 +0.58(+3.12%)
Apr 30, 2008 18.81 18.98 18.56 18.59 3,756,060 -0.21(-1.14%)
Apr 29, 2008 18.84 19.00 18.81 18.81 2,969,408 -0.10(-0.50%)
Apr 28, 2008 19.20 19.25 18.83 18.91 3,068,260 -0.20(-1.06%)
Apr 25, 2008 18.70 19.13 18.70 19.11 6,241,880 +0.47(+2.49%)
Apr 24, 2008 18.67 18.89 18.23 18.64 6,159,636 -0.18(-0.98%)
Apr 23, 2008 18.73 19.90 18.64 18.83 7,451,188 -0.69(-3.51%)
Apr 22, 2008 19.44 19.97 19.36 19.51 3,026,268 -0.11(-0.57%)
Apr 21, 2008 19.58 19.70 19.48 19.62 2,556,636 -0.09(-0.48%)
Apr 18, 2008 19.68 19.83 19.54 19.72 4,039,384 +0.39(+2.03%)
Apr 17, 2008 19.05 19.35 18.96 19.33 2,126,612 +0.29(+1.52%)
Apr 16, 2008 18.90 19.09 18.89 19.04 2,503,248 +0.18(+0.98%)
Apr 15, 2008 19.08 19.08 18.74 18.85 2,748,796 -0.16(-0.83%)
Apr 14, 2008 18.94 19.09 18.83 19.01 2,236,928 -0.00(-0.03%)
Apr 11, 2008 18.95 19.23 18.95 19.01 2,594,792 -0.12(-0.64%)
Apr 10, 2008 19.00 19.29 18.90 19.14 4,079,744 +0.03(+0.17%)
Apr 09, 2008 19.55 19.66 19.02 19.11 2,557,200 -0.33(-1.71%)
Apr 08, 2008 19.36 19.57 19.29 19.44 3,770,128 -0.02(-0.10%)
Apr 07, 2008 19.58 19.64 19.30 19.46 4,670,400 -0.11(-0.55%)
Apr 04, 2008 19.74 19.81 19.50 19.57 3,265,524 -0.20(-1.02%)
Apr 03, 2008 19.57 19.77 19.44 19.77 4,716,620 +0.16(+0.84%)
Apr 02, 2008 19.75 19.91 19.55 19.60 3,942,332 -0.18(-0.92%)
Apr 01, 2008 19.45 19.82 19.45 19.79 5,166,520 +0.41(+2.10%)
Mar 31, 2008 18.81 19.49 18.75 19.38 3,255,160 +0.44(+2.30%)
Mar 28, 2008 19.55 19.58 18.79 18.94 2,768,576 -0.68(-3.47%)
Mar 27, 2008 19.75 19.88 19.55 19.62 5,887,800 -0.09(-0.43%)
Mar 26, 2008 19.63 19.79 19.48 19.71 2,589,736 -0.07(-0.38%)
Mar 25, 2008 19.75 19.88 19.50 19.78 5,138,076 +0.00(+0.00%)
Mar 24, 2008 19.71 19.92 19.64 19.78 5,259,396 +0.05(+0.27%)
Mar 21, 2008 19.18 19.74 19.08 19.73 4,809,384 +0.00(+0.00%)
Mar 20, 2008 19.18 19.74 19.08 19.73 4,809,384 +0.57(+2.99%)
Mar 19, 2008 19.59 19.77 19.16 19.16 3,135,452 -0.37(-1.89%)
Mar 18, 2008 19.19 19.54 19.09 19.53 2,531,512 +0.42(+2.22%)
Mar 17, 2008 18.65 19.32 18.55 19.10 3,812,076 +0.04(+0.18%)
Mar 14, 2008 19.39 19.43 18.76 19.07 2,881,200 -0.33(-1.68%)
Mar 13, 2008 19.18 19.52 18.90 19.39 5,131,764 -0.11(-0.58%)
Mar 12, 2008 19.38 19.66 19.00 19.50 5,022,948 +0.85(+4.57%)
Mar 11, 2008 18.58 18.65 18.07 18.65 3,168,540 +0.60(+3.32%)
Mar 10, 2008 18.50 18.79 18.03 18.05 2,926,644 -0.58(-3.13%)
Mar 07, 2008 18.48 18.85 18.42 18.64 3,637,888 +0.08(+0.43%)
Mar 06, 2008 19.09 19.21 18.50 18.55 4,128,904 -0.74(-3.85%)
Mar 05, 2008 19.20 19.50 19.03 19.30 4,327,196 +0.14(+0.74%)
Mar 04, 2008 18.77 19.25 18.75 19.16 3,765,248 +0.17(+0.88%)
Mar 03, 2008 18.92 19.08 18.75 18.99 2,752,008 -0.02(-0.12%)
Feb 29, 2008 19.58 19.58 18.90 19.01 2,970,244 -0.66(-3.36%)
Feb 28, 2008 19.73 19.88 19.48 19.67 2,475,316 -0.22(-1.09%)
Feb 27, 2008 19.83 20.02 19.79 19.89 5,838,160 -0.10(-0.53%)
Feb 26, 2008 19.57 20.07 19.54 19.99 5,928,032 +0.37(+1.87%)
Feb 25, 2008 19.59 19.74 19.43 19.62 4,904,648 +0.03(+0.14%)
Feb 22, 2008 19.67 19.72 19.27 19.60 3,173,748 -0.03(-0.15%)
Feb 21, 2008 19.99 20.12 19.57 19.63 2,280,044 -0.32(-1.60%)
Feb 20, 2008 19.37 20.02 19.33 19.95 4,172,744 +0.31(+1.57%)
Feb 19, 2008 20.07 20.39 19.51 19.64 3,455,032 -0.16(-0.82%)
Feb 18, 2008 20.08 20.09 19.68 19.80 0 +0.00(+0.00%)
Feb 15, 2008 20.08 20.09 19.68 19.80 4,104,592 -0.32(-1.58%)
Feb 14, 2008 20.48 20.48 20.07 20.12 3,456,992 -0.39(-1.93%)
Feb 13, 2008 20.37 20.82 20.33 20.51 4,790,820 +0.05(+0.27%)
Feb 12, 2008 20.26 20.60 20.22 20.46 3,472,372 +0.12(+0.58%)
Feb 11, 2008 19.84 20.36 19.69 20.34 4,770,312 +0.41(+2.04%)
Feb 08, 2008 19.84 20.11 19.61 19.93 5,872,196 -0.05(-0.25%)
Feb 07, 2008 19.22 20.27 19.22 19.99 7,518,228 +0.62(+3.19%)
Feb 06, 2008 19.08 19.55 18.88 19.37 7,275,260 +0.93(+5.04%)
Feb 05, 2008 19.03 19.14 18.44 18.44 3,593,916 -0.63(-3.30%)
Feb 04, 2008 19.99 19.99 19.05 19.07 3,606,692 -0.88(-4.39%)
Feb 01, 2008 19.43 19.96 19.24 19.94 3,014,244 +0.62(+3.20%)
Jan 31, 2008 18.85 19.57 18.38 19.33 3,478,500 +0.45(+2.38%)
Jan 30, 2008 18.98 19.38 18.83 18.87 3,056,120 -0.11(-0.59%)
Jan 29, 2008 18.71 19.02 18.24 18.99 2,780,004 +0.27(+1.47%)
Jan 28, 2008 18.41 18.86 18.25 18.71 4,357,600 +0.24(+1.30%)
Jan 25, 2008 18.53 19.01 18.40 18.47 4,929,232 -0.17(-0.91%)
Jan 24, 2008 18.89 19.10 18.54 18.64 5,419,588 -0.25(-1.30%)
Jan 23, 2008 17.64 18.92 17.45 18.89 7,833,924 +0.75(+4.12%)
Jan 22, 2008 16.85 18.34 16.75 18.14 7,394,956 +1.14(+6.71%)
Jan 21, 2008 17.16 17.89 16.64 17.00 0 +0.00(+0.00%)
Jan 18, 2008 17.16 17.89 16.64 17.00 4,712,448 +0.34(+2.07%)
Jan 17, 2008 16.98 17.01 16.61 16.66 3,909,600 -0.33(-1.93%)
Jan 16, 2008 16.86 17.14 16.77 16.98 8,420,984 +0.00(+0.00%)
Jan 15, 2008 17.13 17.19 16.73 16.98 6,087,600 -0.41(-2.34%)
Jan 14, 2008 17.95 18.10 17.15 17.39 5,042,200 -0.45(-2.51%)
Jan 11, 2008 17.64 18.27 17.33 17.84 6,916,400 +0.16(+0.89%)
Jan 10, 2008 17.37 17.86 16.91 17.68 6,364,600 +0.21(+1.20%)
Jan 09, 2008 16.50 17.47 16.50 17.47 9,324,348 +1.36(+8.44%)
Jan 08, 2008 16.66 16.66 16.10 16.11 3,982,800 -0.52(-3.14%)
Jan 07, 2008 16.01 16.69 15.94 16.63 5,799,572 +0.69(+4.30%)
Jan 04, 2008 16.54 16.55 15.92 15.95 3,922,400 -0.70(-4.19%)
Jan 03, 2008 17.13 17.14 16.61 16.64 3,040,000 -0.31(-1.81%)
Jan 02, 2008 17.13 17.29 16.88 16.95 3,458,096 -0.21(-1.24%)
Jan 01, 2008 17.46 17.46 17.13 17.17 0 +0.00(+0.00%)
Dec 31, 2007 17.46 17.46 17.13 17.17 3,097,600 -0.39(-2.22%)
Dec 28, 2007 17.59 17.95 17.41 17.55 2,852,592 -0.13(-0.72%)
Dec 27, 2007 18.15 18.19 17.61 17.68 3,156,556 -0.39(-2.19%)
Dec 26, 2007 18.28 18.39 18.01 18.08 1,618,800 -0.38(-2.03%)
Dec 24, 2007 18.40 18.60 18.30 18.45 776,808 -0.06(-0.34%)
Dec 21, 2007 18.50 18.66 17.81 18.51 4,409,860 +0.26(+1.44%)
Dec 20, 2007 18.97 19.00 18.14 18.25 6,298,428 -0.55(-2.94%)
Dec 19, 2007 17.58 18.99 17.04 18.80 11,017,256 +1.35(+7.73%)
Dec 18, 2007 17.32 17.50 17.17 17.45 2,433,600 +0.23(+1.34%)
Dec 17, 2007 17.51 17.61 17.23 17.23 2,354,176 -0.33(-1.88%)
Dec 14, 2007 17.62 17.68 17.42 17.55 3,141,760 -0.21(-1.15%)
Dec 13, 2007 17.92 17.92 17.51 17.76 2,352,060 -0.16(-0.91%)
Dec 12, 2007 18.32 18.37 17.66 17.92 3,442,304 +0.02(+0.13%)
Dec 11, 2007 18.08 18.55 17.83 17.90 3,932,780 -0.17(-0.91%)
Dec 10, 2007 18.14 18.21 17.94 18.07 1,613,064 +0.02(+0.08%)
Dec 07, 2007 18.30 18.45 17.94 18.05 3,387,732 -0.23(-1.23%)
Dec 06, 2007 18.26 18.34 18.06 18.27 3,936,620 +0.01(+0.04%)
Dec 05, 2007 18.20 18.41 18.04 18.27 3,529,004 +0.18(+1.02%)
Dec 04, 2007 18.49 18.56 18.01 18.08 4,845,600 -0.48(-2.57%)
Dec 03, 2007 18.82 18.86 18.50 18.56 3,687,592 -0.14(-0.74%)
Nov 30, 2007 18.69 19.04 18.59 18.70 3,207,600 +0.21(+1.11%)
Nov 29, 2007 18.78 18.78 18.31 18.49 2,806,400 -0.31(-1.64%)
Nov 28, 2007 18.60 18.84 18.43 18.80 4,518,364 +0.30(+1.65%)
Nov 27, 2007 18.42 18.76 18.22 18.50 3,760,380 +0.09(+0.49%)
Nov 26, 2007 18.77 19.26 18.38 18.41 3,766,640 -0.41(-2.17%)
Nov 23, 2007 18.58 18.84 18.46 18.81 1,272,800 +0.25(+1.36%)
Nov 21, 2007 18.61 18.90 18.46 18.56 2,351,900 -0.25(-1.32%)
Nov 20, 2007 18.62 19.26 18.55 18.81 4,085,000 +0.18(+0.98%)
Nov 19, 2007 19.16 19.24 18.61 18.62 3,474,376 -0.62(-3.21%)
Nov 16, 2007 19.81 19.81 19.01 19.24 4,972,400 -0.43(-2.19%)
Nov 15, 2007 20.41 20.54 19.60 19.67 4,408,400 -0.84(-4.08%)
Nov 14, 2007 20.75 20.91 20.45 20.51 1,952,800 -0.19(-0.94%)
Nov 13, 2007 20.20 20.71 20.10 20.70 2,256,816 +0.64(+3.18%)
Nov 12, 2007 19.97 20.55 19.33 20.07 3,042,904 +0.10(+0.50%)
Nov 09, 2007 19.70 20.21 19.53 19.97 2,638,800 -0.00(-0.01%)
Nov 08, 2007 20.11 20.14 19.33 19.97 3,935,324 -0.12(-0.62%)
Nov 07, 2007 20.63 20.63 19.94 20.09 2,412,400 -0.41(-2.00%)
Nov 06, 2007 20.30 20.52 20.04 20.50 2,234,000 +0.24(+1.20%)
Nov 05, 2007 20.78 20.78 20.15 20.26 2,680,200 -0.56(-2.68%)
Nov 02, 2007 20.83 21.08 20.66 20.82 2,661,600 -0.13(-0.61%)
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.