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

VF Corp (NY: VFC )

13.58 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2009 8.834 8.991 8.794 8.814 4,360,426 -0.04(-0.41%)
Jun 29, 2009 8.872 8.915 8.663 8.851 7,454,364 -0.01(-0.09%)
Jun 26, 2009 8.932 8.951 8.838 8.859 10,887,181 -0.08(-0.93%)
Jun 25, 2009 8.964 8.982 8.885 8.942 9,138,662 +0.03(+0.30%)
Jun 24, 2009 8.935 9.050 8.883 8.915 6,638,090 +0.03(+0.36%)
Jun 23, 2009 9.171 9.171 8.830 8.883 8,428,172 -0.27(-2.91%)
Jun 22, 2009 9.338 9.353 9.128 9.149 7,590,271 -0.29(-3.04%)
Jun 19, 2009 9.147 9.461 9.077 9.436 18,798,904 +0.41(+4.50%)
Jun 18, 2009 8.935 9.178 8.870 9.029 7,660,274 +0.09(+0.96%)
Jun 17, 2009 8.963 9.087 8.776 8.943 13,907,034 -0.04(-0.43%)
Jun 16, 2009 9.185 9.278 8.974 8.982 9,979,037 -0.13(-1.45%)
Jun 15, 2009 9.257 9.257 9.077 9.114 7,327,669 -0.19(-2.00%)
Jun 12, 2009 9.426 9.448 9.260 9.300 7,685,681 -0.14(-1.53%)
Jun 11, 2009 9.442 9.550 9.402 9.445 9,661,359 +0.00(+0.03%)
Jun 10, 2009 9.534 9.563 9.310 9.442 6,585,198 -0.04(-0.47%)
Jun 09, 2009 9.302 9.541 9.268 9.486 7,130,563 +0.23(+2.51%)
Jun 08, 2009 9.267 9.316 9.166 9.254 6,919,749 -0.10(-1.11%)
Jun 05, 2009 9.426 9.633 9.276 9.357 7,823,584 -0.14(-1.48%)
Jun 04, 2009 9.493 9.498 9.313 9.498 7,092,930 -0.03(-0.35%)
Jun 03, 2009 9.455 9.539 9.346 9.531 8,385,377 +0.04(+0.45%)
Jun 02, 2009 9.472 9.555 9.397 9.488 10,933,699 -0.00(-0.05%)
Jun 01, 2009 9.158 9.555 9.158 9.493 6,551,910 +0.44(+4.91%)
May 29, 2009 8.875 9.142 8.826 9.049 14,456,349 +0.20(+2.21%)
May 28, 2009 8.999 9.052 8.695 8.853 8,271,957 -0.10(-1.16%)
May 27, 2009 9.144 9.254 8.912 8.956 6,441,253 -0.20(-2.23%)
May 26, 2009 8.634 9.198 8.598 9.160 7,114,783 +0.46(+5.29%)
May 22, 2009 8.763 8.810 8.483 8.700 5,495,195 +0.02(+0.18%)
May 21, 2009 8.670 8.846 8.606 8.684 6,836,288 -0.09(-1.07%)
May 20, 2009 8.924 9.053 8.736 8.778 7,109,351 -0.10(-1.13%)
May 19, 2009 8.912 8.963 8.770 8.878 8,579,991 -0.03(-0.36%)
May 18, 2009 8.722 8.910 8.722 8.910 6,982,311 +0.25(+2.87%)
May 15, 2009 8.655 8.875 8.607 8.662 5,970,783 +0.00(+0.04%)
May 14, 2009 8.531 8.872 8.531 8.658 6,648,997 +0.05(+0.61%)
May 13, 2009 8.714 8.714 8.521 8.606 9,377,175 -0.21(-2.37%)
May 12, 2009 8.978 9.076 8.568 8.814 10,141,751 -0.14(-1.55%)
May 11, 2009 9.166 9.166 8.918 8.953 8,396,209 -0.29(-3.19%)
May 08, 2009 9.415 9.415 9.125 9.248 9,783,300 -0.11(-1.16%)
May 07, 2009 9.555 9.622 9.310 9.356 10,546,714 -0.09(-0.98%)
May 06, 2009 9.537 9.587 9.278 9.448 12,780,547 -0.01(-0.10%)
May 05, 2009 9.553 9.692 9.440 9.458 8,786,855 -0.09(-0.98%)
May 04, 2009 9.560 9.582 9.426 9.552 8,185,677 +0.15(+1.57%)
May 01, 2009 9.459 9.609 9.372 9.404 11,334,593 -0.04(-0.37%)
Apr 30, 2009 9.394 9.805 9.259 9.439 15,490,540 +0.18(+1.98%)
Apr 29, 2009 9.646 9.843 9.117 9.256 42,722,292 -1.46(-13.61%)
Apr 28, 2009 10.51 10.88 10.37 10.71 7,461,887 +0.19(+1.79%)
Apr 27, 2009 10.81 10.81 10.45 10.53 11,114,975 -0.45(-4.09%)
Apr 24, 2009 10.83 11.10 10.75 10.98 5,995,593 +0.24(+2.19%)
Apr 23, 2009 10.85 10.99 10.58 10.74 6,796,985 -0.11(-1.06%)
Apr 22, 2009 10.51 11.06 10.48 10.85 7,173,251 +0.28(+2.65%)
Apr 21, 2009 10.21 10.64 10.04 10.57 7,737,053 +0.41(+4.01%)
Apr 20, 2009 10.34 10.35 10.06 10.17 5,613,556 -0.40(-3.78%)
Apr 17, 2009 10.38 10.63 10.33 10.57 4,877,747 +0.16(+1.53%)
Apr 16, 2009 10.14 10.49 10.13 10.41 5,335,659 +0.25(+2.45%)
Apr 15, 2009 10.17 10.29 10.02 10.16 4,466,737 -0.08(-0.81%)
Apr 14, 2009 10.37 10.49 10.17 10.24 4,137,498 -0.26(-2.44%)
Apr 13, 2009 10.46 10.55 10.38 10.50 4,771,078 -0.02(-0.21%)
Apr 09, 2009 10.21 10.52 10.13 10.52 4,922,017 +0.52(+5.21%)
Apr 08, 2009 9.888 10.01 9.762 9.999 5,200,298 +0.21(+2.15%)
Apr 07, 2009 9.937 9.987 9.607 9.789 6,998,148 -0.29(-2.83%)
Apr 06, 2009 10.17 10.22 9.867 10.07 8,626,842 -0.18(-1.72%)
Apr 03, 2009 9.802 10.25 9.759 10.25 9,708,053 +0.47(+4.85%)
Apr 02, 2009 9.479 9.883 9.394 9.776 11,059,891 +0.44(+4.76%)
Apr 01, 2009 8.999 9.369 8.918 9.332 6,061,835 +0.24(+2.61%)
Mar 31, 2009 9.152 9.201 8.958 9.095 5,788,509 -0.01(-0.16%)
Mar 30, 2009 9.135 9.217 8.983 9.109 5,593,079 -0.30(-3.18%)
Mar 26, 2009 9.440 9.490 9.327 9.408 17,238,216 +0.12(+1.27%)
Mar 25, 2009 9.303 9.469 9.033 9.291 9,760,644 +0.04(+0.38%)
Mar 24, 2009 9.278 9.491 9.225 9.256 8,619,300 -0.12(-1.32%)
Mar 23, 2009 9.080 9.380 9.061 9.380 5,747,774 +0.54(+6.09%)
Mar 20, 2009 9.127 9.190 8.757 8.842 9,566,966 -0.14(-1.51%)
Mar 19, 2009 8.956 9.165 8.926 8.977 7,475,256 +0.01(+0.12%)
Mar 18, 2009 8.636 9.088 8.550 8.967 10,159,227 +0.34(+3.94%)
Mar 17, 2009 8.341 8.627 8.337 8.627 7,641,863 +0.30(+3.62%)
Mar 16, 2009 8.612 8.657 8.318 8.326 7,056,390 -0.21(-2.44%)
Mar 13, 2009 8.470 8.591 8.348 8.534 0 +0.07(+0.87%)
Mar 12, 2009 8.080 8.507 8.052 8.461 6,420,318 +0.37(+4.61%)
Mar 11, 2009 8.101 8.230 8.018 8.088 5,787,498 +0.03(+0.42%)
Mar 10, 2009 7.716 8.066 7.690 8.055 8,373,189 +0.41(+5.35%)
Mar 09, 2009 7.513 7.709 7.512 7.646 11,512,980 +0.06(+0.76%)
Mar 06, 2009 7.706 7.787 7.335 7.588 0 -0.07(-0.87%)
Mar 05, 2009 7.706 7.937 7.575 7.655 9,249,558 -0.20(-2.59%)
Mar 04, 2009 7.740 7.982 7.582 7.859 7,609,310 -0.02(-0.20%)
Mar 02, 2009 8.111 8.238 7.856 7.875 6,855,686 -0.39(-4.72%)
Feb 27, 2009 8.158 8.431 8.069 8.265 0 +0.05(+0.66%)
Feb 26, 2009 8.598 8.655 8.152 8.211 8,497,962 -0.32(-3.72%)
Feb 25, 2009 8.404 8.701 8.332 8.528 12,032,939 +0.09(+1.09%)
Feb 24, 2009 8.163 8.466 8.007 8.435 8,416,341 +0.32(+4.01%)
Feb 23, 2009 8.498 8.582 8.074 8.111 8,169,338 -0.37(-4.37%)
Feb 20, 2009 8.289 8.593 8.275 8.482 9,499,958 +0.04(+0.41%)
Feb 19, 2009 8.448 8.609 8.372 8.447 6,547,295 +0.08(+1.01%)
Feb 18, 2009 8.472 8.502 8.248 8.362 9,159,046 -0.05(-0.62%)
Feb 17, 2009 8.252 8.544 8.163 8.415 14,745,513 -0.01(-0.13%)
Feb 13, 2009 8.599 8.681 8.381 8.426 9,332,817 -0.18(-2.13%)
Feb 12, 2009 8.539 8.652 8.341 8.609 12,113,649 +0.03(+0.35%)
Feb 11, 2009 8.728 9.007 8.330 8.579 14,440,538 -0.06(-0.68%)
Feb 10, 2009 9.061 9.088 8.607 8.638 12,972,266 -0.45(-4.96%)
Feb 09, 2009 9.287 9.307 8.969 9.088 8,807,942 -0.22(-2.39%)
Feb 06, 2009 9.088 9.552 9.088 9.311 10,714,577 +0.25(+2.72%)
Feb 05, 2009 8.854 9.128 8.816 9.064 7,540,663 +0.19(+2.14%)
Feb 04, 2009 8.921 9.088 8.732 8.875 6,029,590 -0.11(-1.21%)
Feb 03, 2009 8.639 9.042 8.636 8.983 6,236,009 +0.38(+4.37%)
Feb 02, 2009 8.803 8.918 8.577 8.607 10,117,431 -0.31(-3.52%)
Jan 30, 2009 9.136 9.157 8.787 8.921 0 -0.12(-1.32%)
Jan 29, 2009 9.170 9.350 8.986 9.041 6,201,553 -0.27(-2.92%)
Jan 28, 2009 9.152 9.490 9.066 9.313 5,067,877 +0.37(+4.17%)
Jan 27, 2009 8.899 8.994 8.720 8.940 5,222,509 +0.06(+0.65%)
Jan 26, 2009 8.846 9.077 8.652 8.883 5,831,894 +0.17(+1.96%)
Jan 23, 2009 8.572 8.896 8.482 8.713 9,293,257 -0.05(-0.58%)
Jan 22, 2009 8.566 8.892 8.380 8.763 10,177,519 +0.09(+1.01%)
Jan 21, 2009 8.318 8.687 8.056 8.676 10,805,573 +0.37(+4.45%)
Jan 20, 2009 8.861 8.861 8.281 8.306 9,372,120 -0.63(-7.07%)
Jan 16, 2009 8.827 8.994 8.633 8.939 0 +0.24(+2.76%)
Jan 15, 2009 8.601 8.819 8.445 8.698 10,661,930 +0.09(+1.05%)
Jan 14, 2009 7.787 8.652 7.787 8.607 20,960,480 +0.53(+6.52%)
Jan 13, 2009 8.152 8.200 7.959 8.080 6,071,405 +0.04(+0.51%)
Jan 12, 2009 8.184 8.203 7.961 8.039 7,261,716 -0.24(-2.92%)
Jan 09, 2009 8.701 8.701 8.249 8.281 7,144,661 -0.42(-4.78%)
Jan 08, 2009 8.759 8.759 8.463 8.697 8,795,031 -0.13(-1.51%)
Jan 07, 2009 8.994 8.996 8.716 8.830 6,142,363 -0.37(-4.02%)
Jan 06, 2009 9.077 9.232 8.947 9.200 7,919,057 +0.12(+1.35%)
Jan 05, 2009 8.905 9.077 8.854 9.077 6,635,195 +0.02(+0.23%)
Jan 02, 2009 8.838 9.085 8.628 9.056 7,107,970 +0.33(+3.83%)
Jan 01, 2009 8.599 8.762 8.523 8.722 0 +0.00(+0.00%)
Dec 31, 2008 8.599 8.762 8.523 8.722 5,562,900 +0.15(+1.71%)
Dec 30, 2008 8.566 8.638 8.330 8.576 7,276,894 +0.09(+1.11%)
Dec 29, 2008 8.684 8.719 8.380 8.482 4,732,402 -0.19(-2.19%)
Dec 26, 2008 8.509 8.693 8.507 8.671 3,041,775 +0.22(+2.60%)
Dec 24, 2008 8.316 8.504 8.316 8.451 2,534,337 +0.06(+0.72%)
Dec 23, 2008 8.612 8.744 8.300 8.391 5,835,799 -0.15(-1.73%)
Dec 22, 2008 8.918 8.943 8.348 8.539 8,114,085 -0.32(-3.60%)
Dec 19, 2008 9.025 9.203 8.767 8.857 8,421,917 -0.11(-1.28%)
Dec 18, 2008 9.095 9.173 8.802 8.972 6,287,438 +0.00(+0.04%)
Dec 17, 2008 8.687 9.168 8.625 8.969 6,488,946 +0.15(+1.66%)
Dec 16, 2008 8.337 8.834 8.138 8.822 6,071,556 +0.70(+8.63%)
Dec 15, 2008 8.568 8.568 7.978 8.122 8,801,160 -0.33(-3.88%)
Dec 12, 2008 8.001 8.496 8.001 8.450 8,397,754 +0.20(+2.39%)
Dec 11, 2008 8.598 8.599 8.141 8.252 7,402,866 -0.41(-4.78%)
Dec 10, 2008 8.682 8.744 8.453 8.666 5,387,169 +0.09(+1.04%)
Dec 09, 2008 8.867 9.036 8.513 8.577 4,137,121 -0.38(-4.28%)
Dec 08, 2008 8.869 9.135 8.736 8.961 8,496,222 +0.24(+2.80%)
Dec 05, 2008 8.262 8.752 7.937 8.717 6,691,402 +0.24(+2.80%)
Dec 04, 2008 8.244 8.757 8.205 8.480 9,198,229 +0.14(+1.62%)
Dec 03, 2008 7.916 8.378 7.628 8.345 6,316,210 +0.52(+6.63%)
Dec 02, 2008 7.655 7.902 7.489 7.825 6,937,237 +0.29(+3.78%)
Dec 01, 2008 8.193 8.193 7.539 7.540 7,639,973 -0.79(-9.45%)
Nov 28, 2008 8.122 8.327 7.962 8.327 3,193,512 +0.15(+1.89%)
Nov 26, 2008 7.612 8.297 7.520 8.173 7,561,730 +0.44(+5.75%)
Nov 25, 2008 7.504 7.803 7.351 7.728 11,616,886 +0.38(+5.13%)
Nov 24, 2008 6.919 7.507 6.735 7.351 7,095,153 +0.54(+7.85%)
Nov 21, 2008 6.464 6.827 6.257 6.816 8,276,397 +0.45(+7.11%)
Nov 20, 2008 6.352 6.867 6.087 6.364 14,459,546 +0.01(+0.20%)
Nov 19, 2008 7.024 7.190 6.282 6.351 10,930,710 -0.71(-10.08%)
Nov 18, 2008 7.169 7.243 6.798 7.063 9,255,310 -0.18(-2.55%)
Nov 17, 2008 7.488 7.544 7.246 7.247 4,373,060 -0.27(-3.58%)
Nov 14, 2008 7.846 7.915 7.427 7.517 0 -0.44(-5.58%)
Nov 13, 2008 7.599 7.961 7.052 7.961 9,543,374 +0.48(+6.47%)
Nov 12, 2008 7.712 7.743 7.435 7.477 6,636,476 -0.34(-4.34%)
Nov 11, 2008 7.999 8.079 7.685 7.816 6,132,046 -0.29(-3.63%)
Nov 10, 2008 8.397 8.400 7.923 8.111 5,649,010 -0.11(-1.37%)
Nov 07, 2008 8.244 8.443 8.013 8.224 5,603,622 +0.03(+0.33%)
Nov 06, 2008 8.588 8.692 8.147 8.197 4,407,038 -0.50(-5.77%)
Nov 05, 2008 9.010 9.155 8.673 8.698 4,403,000 -0.40(-4.38%)
Nov 04, 2008 8.698 9.096 8.601 9.096 4,973,201 +0.38(+4.35%)
Nov 03, 2008 8.886 8.947 8.625 8.717 4,814,795 -0.06(-0.65%)
Oct 31, 2008 8.727 8.916 8.558 8.775 9,965,028 +0.03(+0.31%)
Oct 30, 2008 8.985 9.289 8.591 8.748 7,490,684 -0.01(-0.11%)
Oct 29, 2008 8.254 9.230 8.182 8.757 13,725,394 +0.39(+4.66%)
Oct 28, 2008 7.294 8.367 7.294 8.367 12,790,814 +1.06(+14.57%)
Oct 27, 2008 7.416 7.634 7.212 7.303 6,514,516 -0.09(-1.21%)
Oct 24, 2008 7.532 7.695 7.047 7.392 11,940,511 -0.55(-6.97%)
Oct 23, 2008 7.937 8.220 7.687 7.947 12,965,930 +0.03(+0.42%)
Oct 22, 2008 8.467 8.529 7.744 7.913 9,510,966 -0.72(-8.29%)
Oct 21, 2008 8.705 8.916 8.603 8.628 6,388,826 -0.08(-0.93%)
Oct 20, 2008 8.932 8.978 8.580 8.709 8,052,440 -0.14(-1.55%)
Oct 17, 2008 8.834 9.203 8.475 8.846 15,592,142 -0.47(-5.04%)
Oct 16, 2008 8.800 9.369 8.235 9.316 13,751,623 +0.60(+6.87%)
Oct 15, 2008 9.087 9.262 8.673 8.717 11,014,867 -0.70(-7.39%)
Oct 14, 2008 10.26 10.29 9.112 9.413 10,937,950 -0.54(-5.44%)
Oct 13, 2008 10.49 10.49 9.655 9.955 9,614,546 -0.06(-0.62%)
Oct 10, 2008 8.542 10.41 8.542 10.02 18,545,440 +0.82(+8.90%)
Oct 09, 2008 10.03 10.18 9.135 9.198 10,663,405 -0.88(-8.77%)
Oct 08, 2008 10.24 10.60 10.02 10.08 11,879,180 -0.36(-3.40%)
Oct 07, 2008 11.08 11.19 10.44 10.44 9,624,681 -0.55(-5.01%)
Oct 06, 2008 11.33 11.43 10.43 10.99 9,436,692 -0.54(-4.71%)
Oct 03, 2008 11.86 11.92 11.48 11.53 0 -0.13(-1.13%)
Oct 02, 2008 12.04 12.18 11.52 11.66 7,870,103 -0.49(-4.01%)
Oct 01, 2008 12.21 12.37 12.05 12.15 5,416,494 -0.16(-1.31%)
Sep 30, 2008 12.42 12.42 12.01 12.31 6,453,109 +0.12(+0.95%)
Sep 29, 2008 12.74 12.74 12.09 12.20 7,278,514 -0.58(-4.55%)
Sep 26, 2008 12.58 12.79 12.42 12.78 0 +0.04(+0.35%)
Sep 25, 2008 12.47 12.88 12.47 12.73 7,332,392 +0.40(+3.23%)
Sep 24, 2008 12.21 12.58 12.16 12.33 7,077,847 +0.10(+0.79%)
Sep 23, 2008 12.55 12.71 12.04 12.24 7,212,711 -0.31(-2.46%)
Sep 22, 2008 12.73 13.05 12.49 12.55 5,231,991 -0.56(-4.27%)
Sep 19, 2008 13.28 13.39 12.82 13.10 0 +0.17(+1.34%)
Sep 18, 2008 12.86 13.00 12.30 12.93 9,868,575 +0.22(+1.72%)
Sep 17, 2008 13.05 13.18 12.71 12.71 7,589,862 -0.54(-4.04%)
Sep 16, 2008 12.70 13.25 12.70 13.25 6,634,089 +0.29(+2.24%)
Sep 15, 2008 12.93 13.38 12.83 12.96 6,544,262 -0.20(-1.55%)
Sep 12, 2008 13.12 13.22 12.99 13.16 4,487,453 -0.11(-0.80%)
Sep 11, 2008 13.30 13.31 12.98 13.27 5,841,036 -0.09(-0.68%)
Sep 10, 2008 13.18 13.38 13.06 13.36 8,429,560 +0.21(+1.60%)
Sep 09, 2008 13.28 13.44 13.15 13.15 5,670,354 -0.16(-1.21%)
Sep 08, 2008 13.12 13.35 13.12 13.31 7,389,221 +0.36(+2.75%)
Sep 05, 2008 13.13 13.13 12.71 12.95 0 -0.29(-2.21%)
Sep 04, 2008 13.33 13.47 13.06 13.25 8,189,596 -0.18(-1.38%)
Sep 03, 2008 13.02 13.47 12.73 13.43 15,239,261 +0.72(+5.70%)
Sep 02, 2008 12.75 12.97 12.61 12.71 6,394,923 +0.09(+0.68%)
Aug 29, 2008 12.57 12.76 12.56 12.62 5,477,286 -0.03(-0.23%)
Aug 28, 2008 12.44 12.65 12.36 12.65 5,794,116 +0.26(+2.10%)
Aug 27, 2008 12.20 12.43 12.17 12.39 4,459,541 +0.17(+1.42%)
Aug 26, 2008 12.15 12.26 12.04 12.22 4,008,122 +0.05(+0.44%)
Aug 25, 2008 12.32 12.36 12.08 12.16 3,993,453 -0.23(-1.86%)
Aug 22, 2008 12.39 12.46 12.28 12.39 0 +0.08(+0.67%)
Aug 21, 2008 12.04 12.34 11.99 12.31 5,280,569 +0.07(+0.53%)
Aug 20, 2008 12.30 12.38 11.94 12.24 5,033,924 +0.03(+0.27%)
Aug 19, 2008 12.13 12.24 11.98 12.21 4,544,345 -0.05(-0.42%)
Aug 18, 2008 12.48 12.55 12.19 12.26 3,919,512 -0.15(-1.24%)
Aug 15, 2008 12.35 12.45 12.19 12.42 0 +0.15(+1.26%)
Aug 14, 2008 12.22 12.50 12.18 12.26 5,277,215 -0.02(-0.16%)
Aug 13, 2008 12.35 12.35 11.93 12.28 5,139,670 -0.07(-0.55%)
Aug 12, 2008 12.53 12.72 12.29 12.35 4,701,947 -0.18(-1.45%)
Aug 11, 2008 12.33 12.74 12.20 12.53 7,416,348 +0.18(+1.44%)
Aug 08, 2008 11.77 12.43 11.77 12.35 5,460,381 +0.57(+4.85%)
Aug 07, 2008 11.82 11.88 11.69 11.78 3,551,297 -0.15(-1.27%)
Aug 06, 2008 11.76 11.97 11.66 11.93 5,312,569 +0.11(+0.92%)
Aug 05, 2008 11.61 11.86 11.56 11.82 6,541,260 +0.34(+2.95%)
Aug 04, 2008 11.30 11.57 11.27 11.48 5,705,683 +0.18(+1.59%)
Aug 01, 2008 11.49 11.65 11.26 11.31 3,485,752 -0.09(-0.82%)
Jul 31, 2008 11.38 11.60 11.37 11.40 4,966,972 -0.17(-1.43%)
Jul 30, 2008 11.49 11.70 11.39 11.56 5,693,595 +0.10(+0.90%)
Jul 29, 2008 11.46 11.53 11.15 11.46 5,865,413 +0.29(+2.55%)
Jul 28, 2008 11.57 11.61 11.14 11.18 5,440,400 -0.35(-3.00%)
Jul 25, 2008 11.51 11.85 11.47 11.52 7,195,656 -0.12(-1.07%)
Jul 24, 2008 11.96 12.10 11.63 11.65 7,794,316 -0.38(-3.14%)
Jul 23, 2008 11.92 12.40 11.83 12.02 6,040,567 +0.14(+1.17%)
Jul 22, 2008 11.53 11.89 11.41 11.88 6,618,975 +0.29(+2.50%)
Jul 21, 2008 11.71 11.76 11.45 11.59 4,340,865 -0.11(-0.97%)
Jul 18, 2008 11.74 11.86 11.48 11.71 6,552,117 -0.05(-0.42%)
Jul 17, 2008 11.66 11.80 11.21 11.76 9,797,391 +0.11(+0.99%)
Jul 16, 2008 11.59 11.80 10.43 11.64 18,240,848 +0.45(+4.03%)
Jul 15, 2008 11.08 11.37 10.83 11.19 14,456,086 +0.09(+0.80%)
Jul 14, 2008 11.28 11.44 11.03 11.10 9,828,380 -0.15(-1.30%)
Jul 11, 2008 11.34 11.43 11.08 11.25 7,659,263 -0.23(-2.02%)
Jul 10, 2008 11.71 11.79 11.41 11.48 7,269,553 -0.25(-2.16%)
Jul 09, 2008 12.00 12.07 11.72 11.74 5,356,104 -0.25(-2.06%)
Jul 08, 2008 11.70 11.99 11.67 11.98 7,592,770 +0.24(+2.02%)
Jul 07, 2008 11.88 11.91 11.52 11.74 10,422,682 -0.12(-0.99%)
Jul 04, 2008 12.15 12.15 11.70 11.86 5,621,820 +0.00(+0.00%)
Jul 03, 2008 12.15 12.15 11.70 11.86 5,621,820 -0.08(-0.68%)
Jul 02, 2008 12.06 12.34 11.93 11.94 9,196,565 -0.04(-0.33%)
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.