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

Materials ETF Vanguard (NY: VAW )

203.03 +0.31 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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 (%)
Apr 29, 2011 69.55 69.96 69.37 69.86 88,240 +0.36(+0.52%)
Apr 28, 2011 69.39 69.98 69.21 69.50 69,390 +0.07(+0.10%)
Apr 27, 2011 69.57 69.57 68.17 69.44 55,231 +0.14(+0.20%)
Apr 26, 2011 68.92 69.56 68.68 69.30 55,237 +0.73(+1.06%)
Apr 25, 2011 68.95 68.95 68.14 68.58 143,577 -0.27(-0.40%)
Apr 21, 2011 68.52 68.87 68.33 68.85 69,184 +0.77(+1.14%)
Apr 20, 2011 68.60 68.60 67.99 68.08 126,032 +0.84(+1.25%)
Apr 19, 2011 66.39 67.23 66.39 67.23 38,352 +1.08(+1.63%)
Apr 18, 2011 66.69 66.69 65.51 66.16 127,724 -0.92(-1.37%)
Apr 15, 2011 66.95 67.19 66.44 67.08 84,834 +0.42(+0.63%)
Apr 14, 2011 66.19 66.81 66.02 66.66 80,512 +0.16(+0.25%)
Apr 13, 2011 67.09 67.26 65.94 66.49 54,952 -0.16(-0.25%)
Apr 12, 2011 67.05 67.21 66.44 66.66 289,732 -0.98(-1.45%)
Apr 11, 2011 68.79 68.89 67.31 67.64 71,399 -0.97(-1.42%)
Apr 08, 2011 69.56 69.66 68.28 68.61 72,619 -0.51(-0.73%)
Apr 07, 2011 69.25 69.76 68.80 69.12 60,477 -0.09(-0.12%)
Apr 06, 2011 70.16 70.31 68.99 69.21 81,810 -0.50(-0.72%)
Apr 05, 2011 68.92 70.03 68.72 69.71 77,906 +0.78(+1.13%)
Apr 04, 2011 68.86 69.12 68.70 68.93 76,633 +0.45(+0.66%)
Apr 01, 2011 68.59 68.75 68.16 68.47 96,801 +0.37(+0.54%)
Mar 31, 2011 67.90 68.38 67.90 68.11 136,882 +0.20(+0.30%)
Mar 30, 2011 67.73 68.03 67.05 67.90 122,089 +0.78(+1.16%)
Mar 29, 2011 66.50 67.16 66.06 67.12 83,105 +0.69(+1.03%)
Mar 28, 2011 67.09 67.23 66.44 66.44 116,339 -0.33(-0.49%)
Mar 25, 2011 66.54 67.32 66.45 66.77 93,488 +0.41(+0.62%)
Mar 24, 2011 66.57 66.57 65.76 66.35 156,002 +0.36(+0.54%)
Mar 23, 2011 65.18 66.16 64.79 65.99 64,267 +0.81(+1.24%)
Mar 22, 2011 65.24 65.49 64.87 65.18 36,004 -0.18(-0.27%)
Mar 21, 2011 65.25 65.42 65.02 65.36 68,019 +1.20(+1.87%)
Mar 18, 2011 64.91 64.91 64.01 64.16 86,345 +0.47(+0.73%)
Mar 17, 2011 63.96 64.32 63.53 63.69 68,012 +0.93(+1.48%)
Mar 16, 2011 64.13 64.14 62.26 62.77 183,282 -1.20(-1.87%)
Mar 15, 2011 63.39 64.46 63.32 63.97 118,232 -0.16(-0.24%)
Mar 14, 2011 63.59 64.54 63.39 64.12 119,649 +0.13(+0.20%)
Mar 11, 2011 62.63 64.22 62.49 64.00 135,818 +0.81(+1.29%)
Mar 10, 2011 63.91 64.03 62.97 63.18 129,626 -1.54(-2.38%)
Mar 09, 2011 65.55 65.55 64.51 64.72 57,456 -0.94(-1.42%)
Mar 08, 2011 64.98 65.92 64.37 65.66 69,838 +0.62(+0.95%)
Mar 07, 2011 66.27 66.69 64.66 65.04 128,772 -1.19(-1.80%)
Mar 04, 2011 66.62 66.81 65.68 66.24 99,818 -0.35(-0.53%)
Mar 03, 2011 66.07 66.67 66.06 66.59 66,313 +1.33(+2.04%)
Mar 02, 2011 65.01 65.71 64.79 65.25 60,709 +0.18(+0.28%)
Mar 01, 2011 66.81 66.87 64.98 65.07 119,702 -1.34(-2.02%)
Feb 28, 2011 66.27 66.56 65.81 66.42 106,929 +0.52(+0.79%)
Feb 25, 2011 65.12 65.89 65.12 65.89 85,956 +1.17(+1.81%)
Feb 24, 2011 64.83 65.48 63.89 64.72 100,452 -0.30(-0.46%)
Feb 23, 2011 65.59 65.75 63.84 65.02 206,776 -0.57(-0.87%)
Feb 22, 2011 67.20 67.44 65.50 65.59 172,328 -2.27(-3.34%)
Feb 18, 2011 68.66 68.66 67.60 67.86 108,990 -0.64(-0.93%)
Feb 17, 2011 67.90 68.55 67.65 68.50 285,490 +0.59(+0.87%)
Feb 16, 2011 67.34 67.98 67.34 67.90 108,877 +0.87(+1.30%)
Feb 15, 2011 67.55 67.74 66.95 67.03 83,355 -0.65(-0.96%)
Feb 14, 2011 67.11 67.78 67.11 67.68 94,372 +0.72(+1.07%)
Feb 11, 2011 66.38 67.15 66.22 66.96 61,990 +0.41(+0.61%)
Feb 10, 2011 65.59 66.91 65.59 66.56 154,783 +0.26(+0.39%)
Feb 09, 2011 66.84 66.84 66.00 66.30 121,317 -0.68(-1.01%)
Feb 08, 2011 67.14 67.14 66.51 66.98 123,632 +0.31(+0.46%)
Feb 07, 2011 66.66 67.13 66.56 66.67 187,659 +0.36(+0.54%)
Feb 04, 2011 66.46 66.48 65.74 66.31 316,290 +0.04(+0.06%)
Feb 03, 2011 66.20 66.44 65.33 66.28 91,042 +0.20(+0.30%)
Feb 02, 2011 66.28 66.49 65.87 66.08 75,578 -0.20(-0.31%)
Feb 01, 2011 65.10 66.35 65.09 66.28 128,555 +1.76(+2.73%)
Jan 31, 2011 63.68 64.68 63.68 64.52 131,335 +0.89(+1.40%)
Jan 28, 2011 64.75 64.95 63.56 63.63 138,516 -0.99(-1.53%)
Jan 27, 2011 65.15 65.15 64.18 64.62 133,133 -0.42(-0.65%)
Jan 26, 2011 63.93 65.16 63.93 65.04 97,919 +1.39(+2.18%)
Jan 25, 2011 63.36 63.66 62.92 63.66 96,747 +0.12(+0.18%)
Jan 24, 2011 62.91 63.82 62.91 63.54 85,878 +0.76(+1.22%)
Jan 21, 2011 63.25 63.60 62.72 62.77 75,117 -0.16(-0.26%)
Jan 20, 2011 63.45 63.45 62.49 62.94 102,873 -0.96(-1.50%)
Jan 19, 2011 65.64 65.64 63.80 63.90 127,215 -1.66(-2.53%)
Jan 18, 2011 65.14 65.59 65.14 65.56 120,500 +0.47(+0.72%)
Jan 14, 2011 65.02 65.14 64.51 65.09 119,230 +0.11(+0.17%)
Jan 13, 2011 65.61 65.66 64.86 64.98 159,071 -0.49(-0.75%)
Jan 12, 2011 65.25 65.54 65.08 65.47 112,799 +0.71(+1.10%)
Jan 11, 2011 64.61 64.83 64.36 64.76 61,654 +0.53(+0.83%)
Jan 10, 2011 63.93 64.33 63.16 64.23 110,356 +0.10(+0.16%)
Jan 07, 2011 64.45 64.60 63.58 64.13 260,160 -0.14(-0.22%)
Jan 06, 2011 64.70 64.84 64.08 64.27 133,405 -0.27(-0.41%)
Jan 05, 2011 64.15 64.60 63.85 64.54 159,287 +0.11(+0.17%)
Jan 04, 2011 65.17 65.17 63.55 64.43 180,325 -0.47(-0.73%)
Jan 03, 2011 65.13 65.56 64.89 64.90 241,344 +0.50(+0.78%)
Dec 31, 2010 64.40 64.57 64.21 64.40 91,198 +0.00(+0.00%)
Dec 30, 2010 64.42 64.65 64.30 64.40 88,340 +0.02(+0.04%)
Dec 29, 2010 64.23 64.49 64.12 64.37 128,905 +0.37(+0.58%)
Dec 28, 2010 64.00 64.18 63.80 64.00 87,723 +0.14(+0.22%)
Dec 27, 2010 63.43 63.91 63.38 63.86 77,046 -0.04(-0.06%)
Dec 23, 2010 63.81 64.05 63.62 63.90 78,196 +0.12(+0.20%)
Dec 22, 2010 64.14 64.14 63.58 63.77 127,154 -0.02(-0.03%)
Dec 21, 2010 63.47 63.88 63.32 63.79 126,977 +0.69(+1.09%)
Dec 20, 2010 63.29 63.32 62.78 63.10 109,279 +0.18(+0.28%)
Dec 17, 2010 62.70 62.98 62.40 62.92 58,215 +0.44(+0.71%)
Dec 16, 2010 62.17 62.48 61.52 62.48 71,392 +0.55(+0.89%)
Dec 15, 2010 62.21 62.53 61.83 61.93 147,830 -0.40(-0.64%)
Dec 14, 2010 62.44 62.62 62.08 62.33 119,770 +0.11(+0.18%)
Dec 13, 2010 62.72 62.74 62.18 62.21 127,432 +0.21(+0.34%)
Dec 10, 2010 61.73 62.08 61.36 62.00 100,313 +0.56(+0.92%)
Dec 09, 2010 61.75 61.75 61.07 61.44 101,793 +0.22(+0.36%)
Dec 08, 2010 61.89 61.97 60.93 61.21 124,943 -0.50(-0.82%)
Dec 07, 2010 62.60 62.66 61.67 61.72 156,878 -0.03(-0.05%)
Dec 06, 2010 61.65 61.86 61.52 61.75 211,797 +0.09(+0.15%)
Dec 03, 2010 60.93 61.77 60.90 61.66 103,822 +0.58(+0.95%)
Dec 02, 2010 60.38 61.20 60.38 61.08 118,087 +0.81(+1.34%)
Dec 01, 2010 59.53 60.27 59.53 60.27 59,172 +1.59(+2.70%)
Nov 30, 2010 58.13 59.13 58.13 58.68 46,940 -0.04(-0.06%)
Nov 29, 2010 58.29 58.86 57.45 58.72 57,665 +0.09(+0.16%)
Nov 26, 2010 58.42 58.82 58.42 58.63 18,325 -0.58(-0.98%)
Nov 24, 2010 58.74 59.21 59.21 59.21 34,222 +1.04(+1.80%)
Nov 23, 2010 58.45 58.45 57.78 58.16 60,406 -0.95(-1.60%)
Nov 22, 2010 58.61 59.16 58.32 59.11 107,304 +0.29(+0.48%)
Nov 19, 2010 58.44 58.86 58.03 58.83 117,839 +0.39(+0.67%)
Nov 18, 2010 58.11 58.83 58.11 58.44 75,082 +1.15(+2.01%)
Nov 17, 2010 57.22 57.78 57.04 57.29 78,790 +0.02(+0.03%)
Nov 16, 2010 58.06 58.06 56.81 57.27 127,137 -1.92(-3.25%)
Nov 15, 2010 59.19 59.31 58.51 59.19 44,032 +0.25(+0.43%)
Nov 12, 2010 59.78 59.83 58.50 58.94 75,837 -1.39(-2.30%)
Nov 11, 2010 59.46 60.38 59.46 60.33 80,048 +0.47(+0.78%)
Nov 10, 2010 59.51 59.89 58.79 59.86 80,137 +0.39(+0.65%)
Nov 09, 2010 60.89 60.99 59.12 59.48 129,287 -1.01(-1.68%)
Nov 08, 2010 60.14 60.56 59.92 60.49 105,263 +0.27(+0.46%)
Nov 05, 2010 60.27 60.61 59.99 60.22 146,784 +0.19(+0.32%)
Nov 04, 2010 59.15 60.02 59.04 60.02 148,606 +1.88(+3.24%)
Nov 03, 2010 58.47 58.47 57.36 58.14 99,952 -0.13(-0.22%)
Nov 02, 2010 58.43 58.54 58.06 58.27 82,848 +0.58(+1.00%)
Nov 01, 2010 58.14 58.41 57.34 57.69 94,116 -0.02(-0.03%)
Oct 29, 2010 57.07 57.82 57.03 57.71 54,359 +0.51(+0.89%)
Oct 28, 2010 57.86 57.88 56.89 57.19 30,527 -0.15(-0.27%)
Oct 27, 2010 57.44 57.44 56.62 57.35 77,435 -0.55(-0.95%)
Oct 25, 2010 57.45 58.30 57.45 57.90 121,902 +1.03(+1.81%)
Oct 22, 2010 57.34 57.34 56.64 56.87 51,663 -0.31(-0.55%)
Oct 21, 2010 57.58 57.73 56.58 57.18 53,556 -0.08(-0.13%)
Oct 20, 2010 56.36 57.60 56.36 57.26 80,161 +1.15(+2.05%)
Oct 19, 2010 56.60 56.86 55.84 56.10 89,352 -1.26(-2.19%)
Oct 18, 2010 57.21 57.45 56.83 57.36 88,105 +0.14(+0.25%)
Oct 15, 2010 57.74 57.74 56.51 57.22 75,670 +0.18(+0.32%)
Oct 14, 2010 57.71 57.71 56.71 57.03 74,575 -0.50(-0.87%)
Oct 13, 2010 56.92 57.77 56.92 57.54 78,606 +0.98(+1.73%)
Oct 12, 2010 56.33 56.71 55.68 56.56 49,141 +0.11(+0.19%)
Oct 11, 2010 56.78 56.78 56.29 56.45 71,962 +0.01(+0.01%)
Oct 08, 2010 56.45 56.61 55.49 56.45 85,761 +1.07(+1.93%)
Oct 07, 2010 56.13 56.13 54.84 55.38 71,988 -0.40(-0.72%)
Oct 06, 2010 55.52 56.00 55.52 55.78 62,734 +0.38(+0.69%)
Oct 05, 2010 54.45 55.57 54.45 55.40 67,956 +1.48(+2.74%)
Oct 04, 2010 54.45 54.62 53.67 53.92 57,101 -0.76(-1.39%)
Oct 01, 2010 54.69 54.81 54.37 54.69 65,508 +0.60(+1.11%)
Sep 30, 2010 54.73 54.88 53.67 54.08 67,092 -0.19(-0.35%)
Sep 29, 2010 54.57 54.66 54.18 54.27 77,556 -0.42(-0.77%)
Sep 28, 2010 54.58 54.78 53.58 54.69 75,217 +0.16(+0.29%)
Sep 27, 2010 54.91 54.91 54.49 54.53 139,597 -0.24(-0.43%)
Sep 24, 2010 54.12 54.82 54.12 54.77 42,755 +1.32(+2.47%)
Sep 23, 2010 53.59 54.12 53.26 53.45 43,264 -0.54(-1.00%)
Sep 22, 2010 53.88 54.41 53.82 53.99 48,225 +0.09(+0.17%)
Sep 21, 2010 54.27 54.27 53.46 53.90 109,403 -0.28(-0.52%)
Sep 20, 2010 53.92 54.27 53.44 54.18 30,840 +0.41(+0.77%)
Sep 17, 2010 53.77 54.07 53.43 53.77 71,503 +0.24(+0.44%)
Sep 15, 2010 53.40 53.56 53.03 53.53 33,105 -0.04(-0.07%)
Sep 14, 2010 53.49 53.91 53.22 53.57 71,678 -0.03(-0.06%)
Sep 13, 2010 53.21 53.73 53.21 53.60 41,872 +0.90(+1.71%)
Sep 10, 2010 52.47 52.89 52.47 52.70 48,006 +0.28(+0.54%)
Sep 09, 2010 53.08 53.12 52.25 52.42 50,777 -0.11(-0.20%)
Sep 08, 2010 52.29 52.91 52.29 52.53 39,862 +0.32(+0.61%)
Sep 07, 2010 52.63 52.63 52.17 52.21 35,548 -0.47(-0.90%)
Sep 03, 2010 52.58 52.72 52.37 52.68 82,982 +0.62(+1.19%)
Sep 02, 2010 51.53 52.06 51.39 52.06 33,280 +0.63(+1.22%)
Sep 01, 2010 50.50 51.50 50.50 51.44 77,102 +1.57(+3.14%)
Aug 31, 2010 49.42 50.15 49.34 49.87 164,394 +0.13(+0.25%)
Aug 30, 2010 50.19 50.47 49.70 49.74 81,620 -0.66(-1.30%)
Aug 27, 2010 50.40 50.41 48.77 50.40 70,820 +1.40(+2.86%)
Aug 26, 2010 49.34 49.78 48.90 48.99 59,123 +0.00(+0.00%)
Aug 25, 2010 48.36 49.18 47.96 48.99 128,332 +0.17(+0.34%)
Aug 24, 2010 48.96 49.43 48.74 48.83 93,779 -1.08(-2.17%)
Aug 23, 2010 50.67 50.99 49.91 49.91 65,292 -0.55(-1.09%)
Aug 20, 2010 50.25 50.50 49.99 50.46 69,213 -0.18(-0.35%)
Aug 19, 2010 51.64 51.80 50.40 50.63 87,464 -1.17(-2.25%)
Aug 18, 2010 51.57 52.08 51.18 51.80 87,438 +0.18(+0.34%)
Aug 17, 2010 51.07 52.02 51.06 51.63 58,780 +1.28(+2.55%)
Aug 16, 2010 49.89 50.65 49.85 50.34 45,077 +0.23(+0.46%)
Aug 13, 2010 50.12 50.41 50.02 50.12 71,355 -0.27(-0.53%)
Aug 12, 2010 49.41 50.59 49.15 50.38 131,971 +0.22(+0.44%)
Aug 11, 2010 50.73 50.83 50.05 50.16 434,261 -1.71(-3.29%)
Aug 10, 2010 51.92 52.24 51.37 51.87 72,940 -0.58(-1.11%)
Aug 09, 2010 52.41 52.60 52.17 52.45 71,258 +0.27(+0.53%)
Aug 06, 2010 52.18 52.62 51.65 52.18 97,591 -0.16(-0.31%)
Aug 05, 2010 51.95 52.43 51.95 52.34 39,317 +0.11(+0.22%)
Aug 04, 2010 51.88 52.31 51.74 52.22 59,205 +0.49(+0.94%)
Aug 03, 2010 52.31 52.31 51.60 51.73 73,812 -0.83(-1.58%)
Aug 02, 2010 51.98 52.70 51.98 52.56 137,442 +1.30(+2.53%)
Jul 30, 2010 51.27 51.46 50.34 51.27 148,419 +0.27(+0.52%)
Jul 29, 2010 51.30 51.76 50.45 51.00 85,734 +0.09(+0.18%)
Jul 28, 2010 50.96 51.37 50.73 50.91 69,857 -0.39(-0.76%)
Jul 27, 2010 52.29 52.29 51.00 51.30 67,089 -0.40(-0.77%)
Jul 26, 2010 51.60 51.70 51.28 51.69 105,118 +0.31(+0.61%)
Jul 23, 2010 50.19 51.39 50.19 51.38 80,343 +1.11(+2.22%)
Jul 22, 2010 49.57 50.55 49.57 50.27 81,034 +1.27(+2.60%)
Jul 21, 2010 49.77 49.96 48.69 48.99 52,662 -0.27(-0.54%)
Jul 20, 2010 47.33 49.29 47.32 49.26 64,504 +1.41(+2.95%)
Jul 19, 2010 47.87 48.03 47.26 47.85 43,131 +0.11(+0.22%)
Jul 16, 2010 47.74 48.93 47.67 47.74 74,454 -1.53(-3.10%)
Jul 15, 2010 49.20 49.35 48.51 49.27 56,168 -0.01(-0.02%)
Jul 14, 2010 49.09 49.54 48.77 49.28 44,652 -0.07(-0.15%)
Jul 13, 2010 49.26 49.59 48.92 49.35 83,771 +1.16(+2.41%)
Jul 12, 2010 48.58 48.80 47.99 48.19 43,736 -0.65(-1.33%)
Jul 09, 2010 48.83 48.89 47.76 48.83 51,505 +1.12(+2.35%)
Jul 08, 2010 47.17 47.77 47.00 47.71 60,997 +0.75(+1.59%)
Jul 07, 2010 45.13 46.97 45.13 46.97 40,031 +1.82(+4.04%)
Jul 06, 2010 45.88 46.30 44.75 45.14 117,556 -0.11(-0.24%)
Jul 02, 2010 45.25 45.82 44.98 45.25 58,703 -0.24(-0.52%)
Jul 01, 2010 45.76 46.20 44.58 45.49 186,795 -0.31(-0.68%)
Jun 30, 2010 46.41 46.96 45.70 45.80 72,362 -0.55(-1.18%)
Jun 29, 2010 47.23 47.23 46.07 46.35 97,825 -2.26(-4.65%)
Jun 25, 2010 48.61 48.82 47.75 48.61 44,555 +0.70(+1.46%)
Jun 24, 2010 48.89 49.13 47.90 47.90 41,856 -1.27(-2.59%)
Jun 23, 2010 49.06 49.46 48.38 49.18 83,576 +0.02(+0.05%)
Jun 22, 2010 50.35 50.60 49.12 49.15 53,463 -1.20(-2.38%)
Jun 21, 2010 50.92 51.47 49.98 50.35 82,108 +0.12(+0.25%)
Jun 18, 2010 50.23 50.46 49.97 50.23 40,822 +0.24(+0.49%)
Jun 17, 2010 50.31 50.33 49.38 49.99 63,525 -0.19(-0.38%)
Jun 16, 2010 49.96 50.48 49.78 50.18 59,187 -0.13(-0.26%)
Jun 15, 2010 49.49 50.33 49.30 50.31 46,674 +1.33(+2.71%)
Jun 14, 2010 49.92 50.10 48.92 48.98 93,192 -0.41(-0.83%)
Jun 11, 2010 47.96 49.39 47.96 49.39 146,085 +0.73(+1.50%)
Jun 10, 2010 47.87 48.68 47.87 48.66 194,036 +1.73(+3.69%)
Jun 09, 2010 47.36 48.15 46.77 46.93 109,075 -0.07(-0.15%)
Jun 08, 2010 46.18 47.06 46.00 47.00 156,143 +0.85(+1.85%)
Jun 07, 2010 47.28 47.30 46.13 46.14 228,096 -0.85(-1.82%)
Jun 04, 2010 47.00 48.40 46.91 47.00 127,889 -2.08(-4.24%)
Jun 03, 2010 49.51 49.71 48.46 49.08 97,784 -0.31(-0.62%)
Jun 02, 2010 48.52 49.38 48.29 49.38 48,686 +1.34(+2.79%)
Jun 01, 2010 49.18 49.80 47.95 48.04 358,228 -1.63(-3.29%)
May 28, 2010 49.67 50.63 49.30 49.67 147,974 -0.78(-1.54%)
May 27, 2010 49.36 50.45 48.97 50.45 99,863 +2.02(+4.17%)
May 26, 2010 49.12 49.62 48.27 48.43 333,995 -0.16(-0.33%)
May 25, 2010 46.61 48.63 46.38 48.59 259,617 +0.52(+1.08%)
May 24, 2010 48.45 48.99 48.01 48.07 350,083 -0.70(-1.44%)
May 21, 2010 46.93 48.94 46.68 48.77 473,921 +1.15(+2.41%)
May 20, 2010 47.78 48.83 47.60 47.63 555,981 -2.35(-4.69%)
May 19, 2010 49.93 50.28 48.88 49.97 543,072 -0.33(-0.65%)
May 18, 2010 51.50 52.17 50.18 50.30 697,026 -0.72(-1.41%)
May 17, 2010 51.32 51.64 49.80 51.02 382,150 -0.13(-0.25%)
May 14, 2010 51.15 52.06 50.66 51.15 228,053 -1.40(-2.66%)
May 13, 2010 53.05 53.50 52.36 52.54 120,365 -0.53(-0.99%)
May 12, 2010 52.13 53.20 52.12 53.07 209,481 +1.17(+2.25%)
May 11, 2010 52.44 52.62 51.90 51.90 183,893 -0.52(-1.00%)
May 10, 2010 51.96 52.44 51.79 52.42 271,973 +2.47(+4.95%)
May 07, 2010 50.65 51.40 49.19 49.95 282,328 -0.77(-1.52%)
May 06, 2010 51.95 52.85 45.77 50.72 382,998 -1.55(-2.96%)
May 05, 2010 52.27 53.11 51.74 52.27 196,425 -0.55(-1.04%)
May 04, 2010 54.09 54.09 52.49 52.82 263,685 -1.98(-3.62%)
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.