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

Smallcap ETF Vanguard (NY: VB )

223.42 +2.59 (+1.17%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Jul 29, 2005 49.24 49.35 48.88 48.97 11,660 -0.14(-0.28%)
Jul 28, 2005 48.75 49.19 48.63 49.10 7,241 +0.51(+1.04%)
Jul 27, 2005 48.63 48.63 48.21 48.60 108,745 +0.07(+0.13%)
Jul 26, 2005 48.46 48.61 48.27 48.53 8,959 +0.18(+0.37%)
Jul 25, 2005 48.74 48.78 48.27 48.36 13,255 -0.32(-0.65%)
Jul 22, 2005 48.22 48.67 48.12 48.67 5,154 +0.62(+1.29%)
Jul 21, 2005 48.62 48.65 47.96 48.05 37,925 -0.70(-1.44%)
Jul 20, 2005 48.14 48.75 48.03 48.75 5,645 +0.59(+1.22%)
Jul 19, 2005 47.56 48.22 47.56 48.17 85,057 +0.63(+1.32%)
Jul 18, 2005 47.88 47.88 47.54 47.54 13,623 -0.29(-0.61%)
Jul 15, 2005 47.61 47.89 47.47 47.83 18,165 +0.07(+0.15%)
Jul 14, 2005 48.44 48.44 47.63 47.76 10,064 -0.24(-0.51%)
Jul 13, 2005 48.25 48.25 47.96 48.00 41,362 -0.20(-0.41%)
Jul 12, 2005 48.22 48.42 47.97 48.20 90,825 +0.03(+0.07%)
Jul 11, 2005 47.78 48.22 47.76 48.17 63,823 +0.48(+1.01%)
Jul 08, 2005 46.93 47.69 46.88 47.69 14,728 +0.94(+2.00%)
Jul 07, 2005 46.33 46.75 46.20 46.75 13,501 +0.04(+0.09%)
Jul 06, 2005 46.97 47.05 46.69 46.71 10,187 -0.11(-0.24%)
Jul 05, 2005 46.40 46.88 46.32 46.82 3,313 +0.46(+0.98%)
Jul 01, 2005 46.28 46.37 46.10 46.37 3,682 +0.35(+0.76%)
Jun 30, 2005 46.39 46.39 46.02 46.02 3,191 -0.22(-0.48%)
Jun 29, 2005 46.21 46.28 46.12 46.24 12,887 +0.15(+0.32%)
Jun 28, 2005 45.55 46.09 45.55 46.09 84,443 +0.73(+1.60%)
Jun 27, 2005 45.25 45.38 45.17 45.37 18,042 +0.11(+0.25%)
Jun 24, 2005 45.71 45.71 45.20 45.25 18,533 -0.58(-1.26%)
Jun 23, 2005 46.29 46.36 45.81 45.83 11,169 -0.55(-1.19%)
Jun 22, 2005 46.56 46.56 46.15 46.38 5,277 +0.15(+0.32%)
Jun 21, 2005 46.36 46.43 46.21 46.24 5,400 -0.15(-0.33%)
Jun 20, 2005 46.29 46.41 46.19 46.39 8,591 -0.05(-0.11%)
Jun 17, 2005 46.69 46.69 46.33 46.44 15,833 +0.13(+0.28%)
Jun 16, 2005 45.91 46.32 45.91 46.31 10,678 +0.44(+0.96%)
Jun 15, 2005 45.95 45.98 45.61 45.87 7,732 +0.16(+0.36%)
Jun 14, 2005 45.49 45.72 45.49 45.71 6,259 +0.25(+0.56%)
Jun 13, 2005 45.43 45.63 45.27 45.45 30,929 +0.19(+0.41%)
Jun 10, 2005 45.25 45.33 45.22 45.27 2,577 +0.02(+0.04%)
Jun 09, 2005 44.84 45.25 44.71 45.25 20,988 +0.39(+0.87%)
Jun 08, 2005 45.30 45.30 44.86 44.86 4,909 -0.26(-0.58%)
Jun 07, 2005 45.16 45.55 45.07 45.12 10,187 +0.08(+0.18%)
Jun 06, 2005 44.87 45.06 44.68 45.04 17,305 +0.26(+0.58%)
Jun 03, 2005 45.14 45.14 44.71 44.78 14,605 -0.31(-0.69%)
Jun 02, 2005 44.96 45.11 44.87 45.09 12,519 +0.20(+0.44%)
Jun 01, 2005 44.56 45.06 44.56 44.89 18,656 +0.33(+0.75%)
May 31, 2005 44.61 44.71 44.45 44.56 32,402 +0.03(+0.07%)
May 27, 2005 44.49 44.61 44.28 44.53 12,519 +0.20(+0.44%)
May 26, 2005 44.00 44.37 44.00 44.33 5,645 +0.50(+1.13%)
May 25, 2005 44.00 44.02 43.74 43.83 10,678 -0.36(-0.81%)
May 24, 2005 44.30 44.30 44.13 44.19 9,450 -0.11(-0.24%)
May 23, 2005 44.12 44.47 44.12 44.30 24,424 +0.26(+0.59%)
May 20, 2005 44.02 44.07 43.84 44.04 12,273 -0.06(-0.13%)
May 19, 2005 43.91 44.12 43.91 44.09 31,052 +0.24(+0.54%)
May 18, 2005 43.29 43.89 43.29 43.86 22,092 +0.77(+1.80%)
May 17, 2005 42.76 43.09 42.57 43.08 7,609 +0.29(+0.69%)
May 16, 2005 42.17 42.79 42.17 42.79 3,068 +0.59(+1.41%)
May 13, 2005 42.51 42.58 42.05 42.20 5,768 -0.24(-0.56%)
May 12, 2005 43.16 43.16 42.39 42.43 6,627 -0.57(-1.33%)
May 11, 2005 43.11 43.11 42.73 43.00 3,313 +0.11(+0.25%)
May 10, 2005 43.18 43.18 42.81 42.90 4,664 -0.35(-0.81%)
May 09, 2005 43.03 43.34 42.94 43.25 6,505 +0.21(+0.49%)
May 06, 2005 43.17 43.17 42.88 43.03 6,505 +0.18(+0.42%)
May 05, 2005 42.81 43.12 42.69 42.86 7,364 -0.02(-0.04%)
May 04, 2005 42.35 42.87 42.28 42.87 7,977 +0.80(+1.90%)
May 03, 2005 42.29 42.46 42.07 42.07 11,046 -0.09(-0.20%)
May 02, 2005 42.07 42.20 41.94 42.16 3,927 +0.19(+0.46%)
Apr 29, 2005 41.75 41.97 41.19 41.97 4,541 +0.23(+0.55%)
Apr 28, 2005 42.19 42.19 41.67 41.74 15,955 -0.86(-2.01%)
Apr 27, 2005 42.27 42.59 41.95 42.59 9,818 +0.04(+0.10%)
Apr 26, 2005 42.84 43.02 42.43 42.55 7,609 -0.16(-0.38%)
Apr 25, 2005 42.71 42.95 42.67 42.72 8,714 +0.30(+0.71%)
Apr 22, 2005 42.81 42.81 42.42 42.42 6,750 -0.61(-1.42%)
Apr 21, 2005 42.57 43.06 42.43 43.03 13,992 +0.67(+1.58%)
Apr 20, 2005 42.81 42.81 42.32 42.36 15,710 -0.32(-0.74%)
Apr 19, 2005 42.40 42.70 42.40 42.68 15,833 +0.54(+1.28%)
Apr 18, 2005 41.98 42.14 41.65 42.14 21,969 +0.31(+0.74%)
Apr 15, 2005 42.41 42.60 41.77 41.83 10,187 -0.85(-1.99%)
Apr 14, 2005 43.32 43.32 42.68 42.68 9,082 -0.64(-1.47%)
Apr 13, 2005 43.78 43.78 43.31 43.31 1,104 -0.59(-1.34%)
Apr 12, 2005 43.51 43.90 43.19 43.90 3,927 +0.24(+0.54%)
Apr 11, 2005 43.90 43.90 43.56 43.66 15,096 -0.11(-0.24%)
Apr 08, 2005 44.33 44.33 43.75 43.77 395,337 -0.58(-1.30%)
Apr 07, 2005 44.09 44.35 44.00 44.35 5,154 +0.20(+0.44%)
Apr 06, 2005 44.16 44.40 44.13 44.15 4,418 +0.20(+0.44%)
Apr 05, 2005 43.95 44.04 43.86 43.96 811,048 -0.07(-0.15%)
Apr 04, 2005 43.79 44.02 43.47 44.02 2,822 +0.20(+0.46%)
Apr 01, 2005 44.31 44.47 43.69 43.82 4,173 -0.06(-0.13%)
Mar 31, 2005 43.91 43.93 43.78 43.87 192,697 -0.02(-0.04%)
Mar 30, 2005 43.34 43.89 43.34 43.89 9,082 +0.63(+1.45%)
Mar 29, 2005 43.87 44.16 43.26 43.26 10,187 -0.84(-1.90%)
Mar 28, 2005 44.08 44.18 43.84 44.10 6,505 +0.02(+0.06%)
Mar 24, 2005 43.86 44.19 43.86 44.08 17,428 +0.22(+0.50%)
Mar 23, 2005 44.00 44.04 43.74 43.86 279,595 -0.22(-0.50%)
Mar 22, 2005 44.49 44.70 44.08 44.08 5,154 -0.32(-0.72%)
Mar 21, 2005 44.49 44.49 44.35 44.40 3,191 +0.03(+0.07%)
Mar 18, 2005 44.62 44.62 44.26 44.36 7,241 -0.41(-0.91%)
Mar 17, 2005 44.65 44.77 44.52 44.77 1,718 +0.30(+0.68%)
Mar 16, 2005 44.74 44.74 44.44 44.47 10,064 -0.33(-0.75%)
Mar 15, 2005 45.22 45.22 44.80 44.80 3,682 +0.01(+0.02%)
Mar 14, 2005 44.87 44.95 44.79 44.79 5,277 +0.11(+0.26%)
Mar 11, 2005 44.89 44.90 44.68 44.68 5,400 -0.02(-0.05%)
Mar 10, 2005 44.97 45.00 44.62 44.71 39,644 -0.31(-0.69%)
Mar 09, 2005 45.40 45.42 45.01 45.01 8,959 -0.54(-1.18%)
Mar 08, 2005 45.89 45.89 45.55 45.55 5,154 -0.33(-0.73%)
Mar 07, 2005 45.78 46.06 45.78 45.89 3,068 +0.08(+0.18%)
Mar 04, 2005 45.52 45.85 45.52 45.81 7,977 +0.51(+1.12%)
Mar 03, 2005 45.52 45.52 45.02 45.30 9,573 -0.01(-0.01%)
Mar 02, 2005 45.06 45.50 45.06 45.31 6,136 -0.03(-0.08%)
Mar 01, 2005 45.14 45.37 45.04 45.34 122,614 +0.33(+0.72%)
Feb 28, 2005 45.14 45.23 44.73 45.01 13,378 -0.20(-0.43%)
Feb 25, 2005 44.50 45.21 44.50 45.21 7,855 +0.61(+1.37%)
Feb 24, 2005 44.18 44.60 43.87 44.60 14,483 +0.42(+0.94%)
Feb 23, 2005 44.08 44.25 44.05 44.18 4,050 +0.19(+0.43%)
Feb 22, 2005 44.56 44.56 44.00 44.00 10,432 -0.78(-1.75%)
Feb 18, 2005 44.82 44.82 44.66 44.78 4,050 -0.03(-0.07%)
Feb 17, 2005 45.37 45.37 44.81 44.81 9,328 -0.48(-1.06%)
Feb 16, 2005 45.01 45.29 44.90 45.29 4,541 +0.17(+0.38%)
Feb 15, 2005 44.96 45.26 44.86 45.12 11,291 +0.11(+0.24%)
Feb 14, 2005 45.08 45.08 44.81 45.01 13,623 +0.07(+0.16%)
Feb 11, 2005 44.44 45.05 44.29 44.94 11,414 +0.47(+1.06%)
Feb 10, 2005 44.52 44.55 44.20 44.47 842,346 +0.12(+0.28%)
Feb 09, 2005 45.30 45.30 44.35 44.35 13,992 -0.82(-1.82%)
Feb 08, 2005 45.06 45.22 45.00 45.17 14,973 +0.17(+0.38%)
Feb 07, 2005 45.18 45.28 44.89 45.00 16,569 -0.07(-0.14%)
Feb 04, 2005 44.49 45.06 44.49 45.06 788,587 +0.65(+1.47%)
Feb 03, 2005 44.34 44.41 44.28 44.41 2,209 -0.15(-0.33%)
Feb 02, 2005 44.36 44.66 44.36 44.56 4,050 +0.22(+0.50%)
Feb 01, 2005 44.08 44.41 44.08 44.34 2,264,627 +0.21(+0.48%)
Jan 31, 2005 43.83 44.13 43.69 44.13 10,555 +0.84(+1.94%)
Jan 28, 2005 43.62 43.62 43.13 43.29 8,346 -0.35(-0.80%)
Jan 27, 2005 43.39 43.72 43.39 43.64 5,891 +0.59(+1.37%)
Jan 26, 2005 43.05 43.18 43.04 43.05 1,718 +0.10(+0.24%)
Jan 25, 2005 43.05 43.28 42.85 42.95 8,837 +0.24(+0.57%)
Jan 24, 2005 43.24 43.24 42.70 42.70 20,988 -0.64(-1.47%)
Jan 21, 2005 43.34 43.52 43.34 43.34 2,822 -0.01(-0.02%)
Jan 20, 2005 43.31 43.64 43.26 43.34 11,291 -0.19(-0.43%)
Jan 19, 2005 44.05 44.08 43.53 43.53 15,710 -0.57(-1.29%)
Jan 18, 2005 43.51 44.10 43.51 44.10 6,014 +0.52(+1.20%)
Jan 14, 2005 43.36 43.58 43.23 43.58 6,873 +0.51(+1.17%)
Jan 13, 2005 43.26 43.51 43.08 43.08 46,271 -0.15(-0.34%)
Jan 12, 2005 43.15 43.24 42.64 43.22 8,714 +0.06(+0.13%)
Jan 11, 2005 43.38 43.38 42.99 43.17 156,367 -0.61(-1.40%)
Jan 10, 2005 43.26 43.83 43.26 43.78 4,050 +0.51(+1.19%)
Jan 07, 2005 43.56 43.57 43.19 43.26 16,201 -0.44(-1.01%)
Jan 06, 2005 43.57 43.74 43.44 43.70 4,664 +0.32(+0.73%)
Jan 05, 2005 43.95 44.10 43.35 43.39 18,778 -0.71(-1.61%)
Jan 04, 2005 45.01 45.03 44.00 44.09 238,969 -0.89(-1.97%)
Jan 03, 2005 45.91 45.92 44.85 44.98 633,693 -0.77(-1.69%)
Dec 31, 2004 45.75 45.83 45.63 45.76 7,486 +0.13(+0.29%)
Dec 30, 2004 45.80 45.80 45.63 45.63 67,137 -0.13(-0.28%)
Dec 29, 2004 45.65 45.76 45.59 45.76 68,978 +0.14(+0.30%)
Dec 28, 2004 45.26 45.62 45.26 45.62 5,645 +0.51(+1.14%)
Dec 27, 2004 45.62 45.62 45.10 45.10 12,764 -0.91(-1.98%)
Dec 23, 2004 45.95 46.07 45.90 46.02 15,342 +0.14(+0.30%)
Dec 22, 2004 45.88 45.96 45.81 45.88 3,927 +0.19(+0.41%)
Dec 21, 2004 45.40 45.69 45.30 45.69 9,941 +0.51(+1.14%)
Dec 20, 2004 45.51 45.54 45.15 45.18 4,909 -0.24(-0.54%)
Dec 17, 2004 45.52 45.52 45.21 45.42 3,927 -0.07(-0.16%)
Dec 16, 2004 45.72 45.72 45.29 45.50 210,249 -0.26(-0.57%)
Dec 15, 2004 45.38 45.76 45.38 45.76 83,952 +0.36(+0.79%)
Dec 14, 2004 45.12 45.44 45.12 45.40 7,486 +0.32(+0.70%)
Dec 13, 2004 44.83 45.08 44.69 45.08 42,958 +0.46(+1.02%)
Dec 10, 2004 44.27 44.64 44.27 44.62 7,855 +0.19(+0.42%)
Dec 09, 2004 44.00 44.48 43.95 44.44 11,782 +0.00(+0.00%)
Dec 08, 2004 44.28 44.52 44.28 44.44 9,941 +0.09(+0.20%)
Dec 07, 2004 45.03 45.08 44.32 44.35 43,449 -0.67(-1.48%)
Dec 06, 2004 45.17 45.18 44.84 45.01 10,187 -0.23(-0.50%)
Dec 03, 2004 45.06 45.28 45.06 45.24 6,873 +0.14(+0.31%)
Dec 02, 2004 45.16 45.24 45.06 45.10 7,609 -0.19(-0.41%)
Dec 01, 2004 44.72 45.29 44.72 45.29 6,136 +0.66(+1.48%)
Nov 30, 2004 44.61 44.73 44.58 44.63 981 -0.14(-0.31%)
Nov 29, 2004 44.75 44.77 44.27 44.77 33,875 +0.19(+0.42%)
Nov 26, 2004 44.53 44.73 44.53 44.58 2,822 +0.06(+0.13%)
Nov 24, 2004 44.20 44.53 44.20 44.53 7,609 +0.56(+1.28%)
Nov 23, 2004 44.01 44.09 43.78 43.96 19,269 +0.12(+0.28%)
Nov 22, 2004 43.51 43.85 43.42 43.84 33,752 +0.37(+0.86%)
Nov 19, 2004 43.78 43.78 43.44 43.47 42,835 -0.51(-1.17%)
Nov 18, 2004 44.08 44.08 43.82 43.98 96,717 -0.11(-0.24%)
Nov 17, 2004 44.29 44.41 44.09 44.09 7,855 +0.26(+0.59%)
Nov 16, 2004 44.00 44.00 43.83 43.83 4,786 -0.20(-0.46%)
Nov 15, 2004 43.96 44.12 43.91 44.03 14,114 +0.08(+0.19%)
Nov 12, 2004 43.50 43.96 43.50 43.95 7,118 +0.42(+0.95%)
Nov 11, 2004 43.26 43.53 43.21 43.53 4,786 +0.33(+0.77%)
Nov 10, 2004 42.82 43.32 42.82 43.20 4,295 +0.19(+0.44%)
Nov 09, 2004 42.93 43.06 42.77 43.01 5,032 +0.31(+0.73%)
Nov 08, 2004 42.90 42.92 42.69 42.70 65,296 -0.21(-0.49%)
Nov 05, 2004 42.92 43.08 42.68 42.91 64,682 +0.20(+0.46%)
Nov 04, 2004 42.20 42.72 42.01 42.72 12,519 +0.74(+1.77%)
Nov 03, 2004 42.27 42.33 41.98 41.98 11,660 +0.41(+0.98%)
Nov 02, 2004 41.93 41.96 41.57 41.57 5,154 +0.03(+0.08%)
Nov 01, 2004 41.36 41.54 41.36 41.54 5,277 +0.19(+0.45%)
Oct 29, 2004 41.28 41.41 41.28 41.35 2,454 -0.15(-0.35%)
Oct 28, 2004 41.47 41.54 41.20 41.50 5,523 -0.06(-0.14%)
Oct 27, 2004 41.02 41.55 40.97 41.55 6,259 +0.60(+1.47%)
Oct 26, 2004 40.60 40.95 40.60 40.95 1,841 +0.42(+1.05%)
Oct 25, 2004 40.29 40.62 40.27 40.53 38,662 +0.20(+0.48%)
Oct 22, 2004 40.78 40.88 40.33 40.33 2,209 -0.54(-1.32%)
Oct 21, 2004 40.60 40.87 40.58 40.87 5,768 +0.46(+1.15%)
Oct 20, 2004 40.19 40.40 40.17 40.40 13,501 +0.22(+0.55%)
Oct 19, 2004 40.74 40.74 40.18 40.18 7,855 -0.42(-1.02%)
Oct 18, 2004 40.25 40.65 40.14 40.60 19,637 +0.21(+0.52%)
Oct 15, 2004 40.21 40.39 40.21 40.39 2,209 +0.18(+0.45%)
Oct 14, 2004 40.33 40.33 40.21 40.21 859 -0.25(-0.62%)
Oct 13, 2004 40.78 40.78 40.38 40.46 51,795 -0.28(-0.68%)
Oct 12, 2004 40.73 40.81 40.73 40.74 981 -0.06(-0.14%)
Oct 11, 2004 40.86 40.86 40.79 40.79 736 -0.05(-0.12%)
Oct 08, 2004 41.10 41.10 40.84 40.84 8,468 -0.51(-1.22%)
Oct 07, 2004 41.80 41.80 41.33 41.35 5,032 -0.21(-0.51%)
Oct 06, 2004 41.53 41.57 41.53 41.56 859 +0.11(+0.26%)
Oct 05, 2004 41.55 41.66 41.45 41.45 101,749 -0.20(-0.49%)
Oct 04, 2004 41.67 41.73 41.58 41.66 105,676 +0.31(+0.75%)
Oct 01, 2004 41.10 41.35 41.10 41.35 248,420 +0.86(+2.13%)
Sep 30, 2004 40.44 40.55 40.33 40.48 27,861 +0.16(+0.40%)
Sep 29, 2004 40.36 40.36 40.32 40.32 2,454 +0.27(+0.67%)
Sep 28, 2004 39.72 40.05 39.65 40.05 3,804 +0.27(+0.68%)
Sep 27, 2004 39.94 39.94 39.67 39.78 4,664 -0.41(-1.01%)
Sep 24, 2004 40.22 40.26 40.19 40.19 2,454 -0.01(-0.02%)
Sep 23, 2004 40.19 40.20 40.09 40.20 1,595 -0.01(-0.02%)
Sep 22, 2004 40.41 40.48 40.14 40.21 7,364 -0.59(-1.46%)
Sep 21, 2004 40.55 40.84 40.55 40.80 5,154 +0.33(+0.81%)
Sep 20, 2004 40.41 40.48 40.41 40.48 1,472 -0.07(-0.18%)
Sep 17, 2004 40.34 40.56 40.34 40.55 2,332 +0.06(+0.14%)
Sep 16, 2004 40.38 40.61 40.38 40.49 2,086 +0.39(+0.98%)
Sep 15, 2004 40.31 40.31 40.10 40.10 4,050 -0.25(-0.63%)
Sep 14, 2004 40.52 40.52 40.34 40.35 3,313 -0.10(-0.24%)
Sep 13, 2004 40.41 40.62 40.41 40.45 13,869 +0.18(+0.44%)
Sep 10, 2004 40.07 40.27 40.07 40.27 859 +0.28(+0.69%)
Sep 09, 2004 39.77 40.07 39.70 40.00 25,406 +0.41(+1.03%)
Sep 08, 2004 40.02 40.03 39.59 39.59 1,718 -0.18(-0.45%)
Sep 07, 2004 39.76 39.80 39.69 39.77 53,881 +0.30(+0.76%)
Sep 03, 2004 39.78 39.78 39.41 39.47 108,622 -0.11(-0.29%)
Sep 02, 2004 39.38 39.58 39.34 39.58 50,445 +0.44(+1.12%)
Sep 01, 2004 39.02 39.32 38.97 39.14 432,281 +0.56(+1.46%)
Aug 31, 2004 38.72 38.73 38.58 38.58 1,841 -0.13(-0.34%)
Aug 30, 2004 38.93 39.02 38.67 38.71 112,427 -0.40(-1.02%)
Aug 27, 2004 39.01 39.11 38.99 39.11 3,436 +0.24(+0.61%)
Aug 26, 2004 38.89 38.95 38.79 38.87 52,040 -0.04(-0.10%)
Aug 25, 2004 38.65 39.02 38.55 38.91 125,437 +0.26(+0.67%)
Aug 24, 2004 38.91 38.91 38.52 38.65 44,308 -0.11(-0.27%)
Aug 23, 2004 38.99 38.99 38.65 38.76 84,320 +0.01(+0.02%)
Aug 20, 2004 38.27 38.78 38.27 38.75 2,822 +0.60(+1.58%)
Aug 19, 2004 38.29 38.42 38.15 38.15 1,963 -0.24(-0.64%)
Aug 18, 2004 38.00 38.39 38.00 38.39 9,818 +0.67(+1.77%)
Aug 17, 2004 37.79 37.95 37.65 37.72 37,925 +0.29(+0.76%)
Aug 16, 2004 37.44 37.44 37.44 37.44 1,350 +0.51(+1.39%)
Aug 13, 2004 36.96 37.02 36.87 36.92 2,332 +0.06(+0.15%)
Aug 12, 2004 37.04 37.10 36.87 36.87 4,295 -0.59(-1.59%)
Aug 11, 2004 37.23 37.48 37.23 37.46 50,690 -0.07(-0.17%)
Aug 10, 2004 37.24 37.59 37.24 37.53 8,837 +0.65(+1.77%)
Aug 09, 2004 37.18 37.18 36.88 36.88 6,627 +0.01(+0.02%)
Aug 06, 2004 37.36 37.36 36.87 36.87 12,641 -0.81(-2.16%)
Aug 05, 2004 38.46 38.46 37.68 37.68 4,541 -0.89(-2.30%)
Aug 04, 2004 38.29 38.61 38.21 38.57 52,286 -0.33(-0.84%)
Aug 03, 2004 38.90 38.90 38.90 38.90 245 -0.11(-0.29%)
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.