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

Dividend Appreciation ETF Vanguard (NY: VIG )

197.57 -0.27 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2005 6.480 6.508 6.480 6.494 5,580 +0.04(+0.55%)
Jan 28, 2005 6.465 6.465 6.430 6.458 5,859 +0.02(+0.33%)
Jan 27, 2005 6.422 6.451 6.408 6.437 4,882 +0.01(+0.22%)
Jan 26, 2005 6.473 6.473 6.422 6.422 279 -0.04(-0.67%)
Jan 25, 2005 6.451 6.465 6.451 6.465 3,069 +0.01(+0.22%)
Jan 24, 2005 6.444 6.473 6.444 6.451 10,184 +0.04(+0.67%)
Jan 21, 2005 6.437 6.437 6.394 6.408 3,069 +0.02(+0.34%)
Jan 20, 2005 6.408 6.430 6.387 6.387 11,998 -0.03(-0.45%)
Jan 19, 2005 6.372 6.415 6.372 6.415 10,602 +0.07(+1.13%)
Jan 18, 2005 6.415 6.415 6.301 6.344 75,057 -0.07(-1.12%)
Jan 14, 2005 6.408 6.415 6.408 6.415 2,371 -0.01(-0.22%)
Jan 13, 2005 6.394 6.430 6.379 6.430 5,999 -0.01(-0.11%)
Jan 12, 2005 6.437 6.437 6.437 6.437 837 +0.01(+0.22%)
Jan 11, 2005 6.487 6.487 6.408 6.422 2,232 -0.03(-0.44%)
Jan 10, 2005 6.408 6.451 6.379 6.451 5,719 +0.03(+0.45%)
Jan 07, 2005 6.501 6.544 6.408 6.422 10,742 -0.09(-1.32%)
Jan 06, 2005 6.508 6.508 6.508 6.508 837 -0.07(-1.09%)
Jan 05, 2005 6.487 6.630 6.487 6.580 7,254 +0.11(+1.66%)
Jan 04, 2005 6.437 6.473 6.437 6.473 3,069 +0.01(+0.22%)
Jan 03, 2005 6.444 6.458 6.444 6.458 14,230 +0.02(+0.33%)
Dec 31, 2004 6.430 6.437 6.401 6.437 14,927 +0.07(+1.13%)
Dec 30, 2004 6.444 6.444 6.329 6.365 4,324 -0.02(-0.34%)
Dec 29, 2004 6.308 6.480 6.308 6.387 21,624 +0.04(+0.56%)
Dec 28, 2004 6.336 6.358 6.322 6.351 7,812 -0.01(-0.11%)
Dec 27, 2004 6.437 6.437 6.308 6.358 29,576 -0.06(-0.89%)
Dec 23, 2004 6.422 6.437 6.365 6.415 18,276 +0.02(+0.34%)
Dec 22, 2004 6.408 6.408 6.336 6.394 4,324 -0.02(-0.34%)
Dec 21, 2004 6.315 6.415 6.315 6.415 22,182 +0.09(+1.47%)
Dec 20, 2004 6.372 6.372 6.308 6.322 18,834 -0.01(-0.11%)
Dec 17, 2004 6.329 6.329 6.301 6.329 3,627 -0.01(-0.23%)
Dec 16, 2004 6.401 6.408 6.344 6.344 3,906 -0.06(-1.01%)
Dec 15, 2004 6.372 6.430 6.365 6.408 13,532 +0.04(+0.68%)
Dec 14, 2004 6.308 6.387 6.308 6.365 7,394 +0.06(+0.91%)
Dec 13, 2004 6.308 6.315 6.308 6.308 1,674 -0.01(-0.23%)
Dec 10, 2004 6.329 6.387 6.308 6.322 17,159 +0.02(+0.34%)
Dec 09, 2004 6.301 6.301 6.301 6.301 418 +0.01(+0.23%)
Dec 08, 2004 6.315 6.358 6.279 6.286 12,695 +0.00(+0.00%)
Dec 07, 2004 6.265 6.308 6.265 6.286 4,185 +0.01(+0.11%)
Dec 06, 2004 6.272 6.279 6.265 6.279 10,881 +0.02(+0.34%)
Dec 03, 2004 6.258 6.258 6.258 6.258 4,743 +0.06(+0.92%)
Dec 02, 2004 6.336 6.336 6.179 6.200 35,994 -0.09(-1.37%)
Dec 01, 2004 6.365 6.372 6.279 6.286 13,114 -0.04(-0.68%)
Nov 30, 2004 6.329 6.344 6.315 6.329 12,835 +0.00(+0.00%)
Nov 29, 2004 6.379 6.379 6.329 6.329 8,649 -0.03(-0.45%)
Nov 26, 2004 6.379 6.379 6.344 6.358 5,022 -0.09(-1.44%)
Nov 24, 2004 6.336 6.451 6.336 6.451 9,765 +0.11(+1.69%)
Nov 23, 2004 6.344 6.344 6.344 6.344 2,371 -0.04(-0.67%)
Nov 22, 2004 6.387 6.387 6.387 6.387 1,116 +0.02(+0.34%)
Nov 19, 2004 6.379 6.387 6.365 6.365 9,765 -0.01(-0.22%)
Nov 18, 2004 6.365 6.379 6.365 6.379 5,301 +0.01(+0.23%)
Nov 17, 2004 6.365 6.365 6.365 6.365 3,348 +0.01(+0.23%)
Nov 16, 2004 6.408 6.408 6.351 6.351 10,602 +0.00(+0.00%)
Nov 15, 2004 6.344 6.379 6.344 6.351 5,301 -0.01(-0.23%)
Nov 12, 2004 6.365 6.365 6.365 6.365 837 -0.02(-0.34%)
Nov 11, 2004 6.415 6.437 6.387 6.387 3,069 +0.01(+0.23%)
Nov 10, 2004 6.336 6.408 6.336 6.372 10,881 +0.01(+0.11%)
Nov 09, 2004 6.394 6.401 6.365 6.365 2,650 +0.01(+0.23%)
Nov 08, 2004 6.394 6.394 6.351 6.351 5,022 -0.08(-1.23%)
Nov 05, 2004 6.451 6.501 6.430 6.430 7,533 -0.04(-0.55%)
Nov 04, 2004 6.501 6.501 6.451 6.465 6,138 -0.06(-0.99%)
Nov 03, 2004 6.537 6.537 6.530 6.530 4,324 -0.01(-0.11%)
Nov 02, 2004 6.537 6.537 6.530 6.537 7,115 +0.07(+1.11%)
Nov 01, 2004 6.494 6.523 6.465 6.465 7,673 -0.04(-0.55%)
Oct 29, 2004 6.508 6.523 6.501 6.501 6,557 +0.05(+0.78%)
Oct 28, 2004 6.494 6.494 6.451 6.451 3,487 -0.02(-0.33%)
Oct 27, 2004 6.480 6.480 6.473 6.473 1,674 +0.00(+0.00%)
Oct 26, 2004 6.494 6.494 6.473 6.473 418 +0.00(+0.00%)
Oct 25, 2004 6.473 6.473 6.451 6.473 9,486 -0.01(-0.22%)
Oct 22, 2004 6.487 6.487 6.487 6.487 1,813 +0.04(+0.56%)
Oct 21, 2004 6.480 6.487 6.451 6.451 4,185 -0.02(-0.33%)
Oct 20, 2004 6.415 6.473 6.408 6.473 8,091 +0.06(+1.01%)
Oct 19, 2004 6.437 6.437 6.408 6.408 3,627 -0.04(-0.67%)
Oct 18, 2004 6.480 6.480 6.430 6.451 14,648 -0.06(-0.99%)
Oct 15, 2004 6.566 6.566 6.516 6.516 2,790 +0.00(+0.00%)
Oct 14, 2004 6.580 6.587 6.516 6.516 6,417 -0.04(-0.66%)
Oct 13, 2004 6.537 6.566 6.537 6.559 4,185 +0.02(+0.33%)
Oct 12, 2004 6.465 6.537 6.465 6.537 7,812 +0.04(+0.55%)
Oct 11, 2004 6.523 6.559 6.501 6.501 2,929 +0.02(+0.33%)
Oct 08, 2004 6.480 6.480 6.480 6.480 139 +0.02(+0.33%)
Oct 07, 2004 6.458 6.458 6.458 6.458 279 +0.01(+0.11%)
Oct 06, 2004 6.451 6.451 6.451 6.451 0 +0.00(+0.00%)
Oct 05, 2004 6.451 6.494 6.451 6.451 9,207 -0.01(-0.11%)
Oct 04, 2004 6.487 6.487 6.458 6.458 3,069 -0.04(-0.66%)
Oct 01, 2004 6.523 6.523 6.501 6.501 4,185 -0.02(-0.33%)
Sep 30, 2004 6.559 6.559 6.523 6.523 5,440 +0.00(+0.00%)
Sep 29, 2004 6.523 6.523 6.523 6.523 2,650 +0.00(+0.00%)
Sep 28, 2004 6.523 6.523 6.523 6.523 1,813 +0.00(+0.00%)
Sep 27, 2004 6.501 6.551 6.501 6.523 2,790 +0.02(+0.33%)
Sep 24, 2004 6.501 6.501 6.501 6.501 0 +0.00(+0.00%)
Sep 23, 2004 6.487 6.559 6.487 6.501 7,394 +0.00(+0.00%)
Sep 22, 2004 6.501 6.501 6.501 6.501 0 +0.00(+0.00%)
Sep 21, 2004 6.494 6.501 6.494 6.501 2,371 +0.05(+0.78%)
Sep 20, 2004 6.501 6.501 6.451 6.451 2,929 -0.05(-0.77%)
Sep 17, 2004 6.487 6.501 6.487 6.501 1,534 +0.02(+0.33%)
Sep 16, 2004 6.480 6.480 6.480 6.480 279 +0.02(+0.33%)
Sep 15, 2004 6.473 6.473 6.458 6.458 2,371 -0.04(-0.66%)
Sep 14, 2004 6.501 6.501 6.501 6.501 279 +0.00(+0.00%)
Sep 13, 2004 6.494 6.501 6.494 6.501 2,790 +0.01(+0.22%)
Sep 10, 2004 6.487 6.487 6.487 6.487 837 +0.00(+0.00%)
Sep 09, 2004 6.480 6.487 6.480 6.487 2,650 +0.04(+0.56%)
Sep 08, 2004 6.444 6.451 6.444 6.451 6,138 +0.04(+0.56%)
Sep 07, 2004 6.415 6.415 6.408 6.415 9,905 -0.04(-0.56%)
Sep 03, 2004 6.473 6.501 6.451 6.451 11,160 +0.00(+0.00%)
Sep 02, 2004 6.451 6.458 6.451 6.451 8,231 +0.02(+0.33%)
Sep 01, 2004 6.430 6.430 6.430 6.430 139 +0.01(+0.22%)
Aug 31, 2004 6.401 6.444 6.401 6.415 8,231 +0.01(+0.22%)
Aug 30, 2004 6.394 6.401 6.358 6.401 14,927 +0.04(+0.56%)
Aug 27, 2004 6.379 6.387 6.365 6.365 8,928 -0.01(-0.11%)
Aug 26, 2004 6.308 6.379 6.308 6.372 6,696 +0.05(+0.79%)
Aug 25, 2004 6.315 6.322 6.315 6.322 976 +0.00(+0.00%)
Aug 24, 2004 6.329 6.336 6.322 6.322 2,929 -0.02(-0.34%)
Aug 23, 2004 6.308 6.344 6.308 6.344 3,208 +0.01(+0.23%)
Aug 20, 2004 6.315 6.329 6.315 6.329 7,952 -0.01(-0.11%)
Aug 19, 2004 6.322 6.336 6.315 6.336 2,929 +0.02(+0.34%)
Aug 18, 2004 6.329 6.344 6.308 6.315 1,534 -0.01(-0.11%)
Aug 17, 2004 6.308 6.322 6.308 6.322 418 +0.04(+0.57%)
Aug 16, 2004 6.344 6.344 6.286 6.286 17,997 -0.06(-0.90%)
Aug 13, 2004 6.351 6.351 6.344 6.344 2,929 -0.01(-0.11%)
Aug 12, 2004 6.351 6.351 6.351 6.351 0 +0.00(+0.00%)
Aug 11, 2004 6.351 6.358 6.351 6.351 1,255 +0.01(+0.11%)
Aug 10, 2004 6.336 6.372 6.336 6.344 3,208 +0.01(+0.23%)
Aug 09, 2004 6.358 6.358 6.322 6.329 6,836 -0.04(-0.67%)
Aug 06, 2004 6.379 6.408 6.344 6.372 12,416 +0.04(+0.68%)
Aug 05, 2004 6.315 6.336 6.315 6.329 4,743 +0.01(+0.23%)
Aug 04, 2004 6.329 6.329 6.315 6.315 3,208 +0.00(+0.00%)
Aug 03, 2004 6.236 6.315 6.236 6.315 17,578 +0.01(+0.11%)
Aug 02, 2004 6.308 6.308 6.279 6.308 6,696 +0.04(+0.57%)
Jul 30, 2004 6.236 6.272 6.236 6.272 6,836 +0.05(+0.81%)
Jul 29, 2004 6.215 6.229 6.200 6.222 6,417 +0.02(+0.35%)
Jul 28, 2004 6.193 6.207 6.193 6.200 8,649 +0.00(+0.00%)
Jul 27, 2004 6.207 6.229 6.193 6.200 8,231 -0.01(-0.12%)
Jul 26, 2004 6.193 6.207 6.193 6.207 2,511 +0.01(+0.23%)
Jul 23, 2004 6.179 6.193 6.172 6.193 2,371 +0.01(+0.23%)
Jul 22, 2004 6.186 6.186 6.179 6.179 1,674 -0.02(-0.35%)
Jul 21, 2004 6.200 6.200 6.193 6.200 8,510 -0.02(-0.35%)
Jul 20, 2004 6.222 6.222 6.215 6.222 4,045 +0.00(+0.00%)
Jul 19, 2004 6.215 6.272 6.200 6.222 11,579 +0.01(+0.12%)
Jul 16, 2004 6.207 6.215 6.179 6.215 14,509 +0.01(+0.12%)
Jul 15, 2004 6.200 6.215 6.186 6.207 4,882 -0.03(-0.46%)
Jul 14, 2004 6.179 6.236 6.179 6.236 5,719 +0.03(+0.46%)
Jul 13, 2004 6.222 6.222 6.207 6.207 4,743 -0.05(-0.80%)
Jul 12, 2004 6.272 6.272 6.250 6.258 2,790 -0.01(-0.23%)
Jul 09, 2004 6.279 6.279 6.258 6.272 2,092 -0.01(-0.11%)
Jul 08, 2004 6.279 6.279 6.279 6.279 558 -0.01(-0.11%)
Jul 07, 2004 6.286 6.286 6.286 6.286 0 +0.00(+0.00%)
Jul 06, 2004 6.272 6.286 6.265 6.286 3,069 +0.02(+0.34%)
Jul 02, 2004 6.179 6.265 6.172 6.265 3,069 +0.07(+1.16%)
Jul 01, 2004 6.193 6.193 6.193 6.193 139 +0.01(+0.23%)
Jun 30, 2004 6.157 6.179 6.129 6.179 4,743 +0.08(+1.29%)
Jun 29, 2004 6.093 6.150 6.093 6.100 4,882 +0.01(+0.12%)
Jun 28, 2004 6.078 6.093 6.035 6.093 5,999 +0.06(+0.95%)
Jun 25, 2004 6.071 6.071 6.028 6.035 2,650 -0.02(-0.35%)
Jun 24, 2004 5.999 6.057 5.999 6.057 12,137 +0.05(+0.84%)
Jun 23, 2004 6.007 6.007 5.999 6.007 4,603 +0.01(+0.12%)
Jun 22, 2004 5.999 6.050 5.999 5.999 3,208 -0.01(-0.12%)
Jun 21, 2004 6.007 6.007 6.007 6.007 11,858 +0.00(+0.00%)
Jun 18, 2004 6.007 6.021 5.999 6.007 11,858 +0.00(+0.00%)
Jun 17, 2004 6.021 6.071 6.007 6.007 11,719 -0.01(-0.24%)
Jun 16, 2004 6.057 6.057 6.021 6.021 3,627 -0.04(-0.59%)
Jun 15, 2004 6.085 6.085 6.057 6.057 2,650 -0.03(-0.47%)
Jun 14, 2004 6.085 6.085 6.085 6.085 418 -0.04(-0.70%)
Jun 10, 2004 6.121 6.129 6.121 6.129 13,114 -0.09(-1.50%)
Jun 09, 2004 6.143 6.222 6.143 6.222 2,511 +0.07(+1.17%)
Jun 08, 2004 6.164 6.164 6.143 6.150 8,649 +0.00(+0.00%)
Jun 07, 2004 6.157 6.157 6.150 6.150 5,580 -0.01(-0.23%)
Jun 04, 2004 6.150 6.164 6.150 6.164 3,487 +0.01(+0.23%)
Jun 03, 2004 6.150 6.157 6.150 6.150 4,045 -0.01(-0.12%)
Jun 02, 2004 6.193 6.193 6.157 6.157 3,906 -0.01(-0.12%)
Jun 01, 2004 6.215 6.215 6.164 6.164 3,069 -0.01(-0.23%)
May 28, 2004 6.157 6.243 6.150 6.179 11,439 +0.03(+0.47%)
May 27, 2004 6.107 6.200 6.107 6.150 13,811 +0.04(+0.59%)
May 26, 2004 6.093 6.114 6.093 6.114 10,602 +0.02(+0.35%)
May 25, 2004 6.057 6.093 6.057 6.093 12,137 +0.04(+0.59%)
May 24, 2004 6.021 6.093 6.021 6.057 4,185 +0.06(+1.08%)
May 21, 2004 5.992 5.999 5.992 5.992 3,208 -0.06(-0.95%)
May 20, 2004 5.999 6.050 5.985 6.050 12,835 +0.07(+1.20%)
May 19, 2004 5.971 6.028 5.971 5.978 8,370 -0.02(-0.36%)
May 18, 2004 6.021 6.021 5.985 5.999 8,370 -0.02(-0.36%)
May 17, 2004 6.021 6.021 6.021 6.021 697 +0.01(+0.24%)
May 14, 2004 5.971 6.007 5.964 6.007 4,743 +0.01(+0.12%)
May 13, 2004 6.014 6.014 5.971 5.999 13,114 -0.03(-0.48%)
May 12, 2004 6.064 6.064 6.028 6.028 5,999 +0.00(+0.00%)
May 11, 2004 5.949 6.093 5.949 6.028 39,342 +0.05(+0.84%)
May 10, 2004 6.186 6.186 5.949 5.978 15,346 -0.06(-1.07%)
May 07, 2004 6.150 6.150 6.042 6.042 5,440 -0.12(-1.98%)
May 06, 2004 6.164 6.200 6.164 6.164 4,324 +0.01(+0.23%)
May 05, 2004 6.100 6.150 6.100 6.150 14,509 +0.02(+0.35%)
May 04, 2004 6.121 6.164 6.121 6.129 6,836 +0.03(+0.47%)
May 03, 2004 6.129 6.129 6.100 6.100 21,345 -0.01(-0.12%)
Apr 30, 2004 6.179 6.250 6.107 6.107 5,301 -0.07(-1.16%)
Apr 29, 2004 6.272 6.272 6.050 6.179 20,787 -0.09(-1.37%)
Apr 28, 2004 6.272 6.272 6.265 6.265 4,882 -0.01(-0.11%)
Apr 27, 2004 6.272 6.308 6.272 6.272 2,371 +0.00(+0.00%)
Apr 26, 2004 6.272 6.293 6.272 6.272 3,208 +0.00(+0.00%)
Apr 23, 2004 6.272 6.272 6.272 6.272 0 +0.00(+0.00%)
Apr 22, 2004 6.265 6.308 6.265 6.272 6,836 +0.01(+0.11%)
Apr 21, 2004 6.308 6.322 6.236 6.265 19,810 -0.11(-1.80%)
Apr 20, 2004 6.336 6.379 6.336 6.379 6,278 +0.09(+1.37%)
Apr 19, 2004 6.422 6.422 6.279 6.293 31,808 -0.13(-2.01%)
Apr 16, 2004 6.379 6.422 6.379 6.422 4,324 +0.03(+0.45%)
Apr 15, 2004 6.415 6.415 6.394 6.394 2,511 -0.06(-1.00%)
Apr 14, 2004 6.473 6.473 6.458 6.458 12,416 -0.06(-0.99%)
Apr 13, 2004 6.473 6.559 6.473 6.523 14,509 +0.01(+0.22%)
Apr 12, 2004 6.523 6.544 6.508 6.508 13,532 -0.01(-0.22%)
Apr 08, 2004 6.516 6.523 6.516 6.523 976 +0.01(+0.22%)
Apr 07, 2004 6.444 6.544 6.387 6.508 23,577 -0.01(-0.11%)
Apr 06, 2004 6.559 6.559 6.516 6.516 7,812 -0.08(-1.20%)
Apr 05, 2004 6.594 6.594 6.594 6.594 3,766 -0.20(-2.95%)
Apr 02, 2004 6.931 6.931 6.774 6.795 17,857 -0.14(-2.07%)
Apr 01, 2004 6.938 6.938 6.938 6.938 139 -0.01(-0.10%)
Mar 31, 2004 6.910 6.946 6.910 6.946 2,790 +0.04(+0.52%)
Mar 30, 2004 6.924 6.924 6.910 6.910 697 -0.01(-0.21%)
Mar 29, 2004 6.931 6.931 6.924 6.924 11,300 -0.01(-0.10%)
Mar 26, 2004 6.931 6.960 6.931 6.931 1,674 +0.00(+0.00%)
Mar 25, 2004 6.924 6.931 6.924 6.931 4,185 -0.02(-0.31%)
Mar 24, 2004 6.924 6.953 6.924 6.953 279 +0.04(+0.52%)
Mar 23, 2004 6.917 6.924 6.910 6.917 2,092 +0.00(+0.00%)
Mar 22, 2004 6.860 6.917 6.860 6.917 3,627 -0.01(-0.21%)
Mar 19, 2004 6.931 6.931 6.931 6.931 1,395 -0.01(-0.21%)
Mar 18, 2004 6.960 6.974 6.946 6.946 16,183 -0.03(-0.41%)
Mar 17, 2004 6.953 6.974 6.953 6.974 10,044 +0.02(+0.31%)
Mar 16, 2004 6.953 6.960 6.946 6.953 5,301 +0.00(+0.00%)
Mar 15, 2004 6.953 6.953 6.938 6.953 25,530 +0.01(+0.10%)
Mar 12, 2004 6.924 6.953 6.924 6.946 11,160 +0.02(+0.31%)
Mar 11, 2004 6.924 6.924 6.917 6.924 4,464 +0.00(+0.00%)
Mar 10, 2004 6.910 6.924 6.903 6.924 6,278 +0.01(+0.21%)
Mar 09, 2004 6.888 6.910 6.888 6.910 10,881 +0.03(+0.42%)
Mar 08, 2004 6.874 6.881 6.874 6.881 1,953 +0.01(+0.10%)
Mar 05, 2004 6.809 6.874 6.809 6.874 6,417 +0.08(+1.16%)
Mar 04, 2004 6.888 6.895 6.795 6.795 8,510 -0.09(-1.35%)
Mar 03, 2004 6.888 6.888 6.874 6.888 11,439 +0.00(+0.00%)
Mar 02, 2004 6.888 6.895 6.888 6.888 1,255 -0.01(-0.10%)
Mar 01, 2004 6.938 6.938 6.895 6.895 2,232 -0.01(-0.10%)
Feb 27, 2004 6.845 6.903 6.824 6.903 9,626 +0.06(+0.84%)
Feb 26, 2004 6.867 6.867 6.845 6.845 7,952 -0.01(-0.21%)
Feb 25, 2004 6.845 6.874 6.817 6.860 14,090 +0.06(+0.95%)
Feb 24, 2004 6.774 6.809 6.723 6.795 31,250 +0.02(+0.32%)
Feb 23, 2004 6.774 6.802 6.752 6.774 16,880 +0.01(+0.11%)
Feb 20, 2004 6.731 6.766 6.731 6.766 5,859 +0.04(+0.64%)
Feb 19, 2004 6.781 6.788 6.688 6.723 13,951 -0.06(-0.95%)
Feb 18, 2004 6.759 6.802 6.759 6.788 9,068 +0.03(+0.42%)
Feb 17, 2004 6.759 6.759 6.759 6.759 4,185 +0.01(+0.11%)
Feb 13, 2004 6.752 6.752 6.752 6.752 0 +0.00(+0.00%)
Feb 12, 2004 6.752 6.752 6.752 6.752 139 +0.00(+0.00%)
Feb 11, 2004 6.752 6.752 6.752 6.752 418 -0.05(-0.74%)
Feb 10, 2004 6.788 6.802 6.788 6.802 3,069 +0.04(+0.64%)
Feb 09, 2004 6.752 6.759 6.738 6.759 8,649 -0.05(-0.74%)
Feb 06, 2004 6.759 6.809 6.745 6.809 5,301 +0.06(+0.85%)
Feb 05, 2004 6.731 6.752 6.731 6.752 5,580 +0.05(+0.75%)
Feb 04, 2004 6.702 6.745 6.702 6.702 19,252 -0.02(-0.32%)
Feb 03, 2004 6.716 6.731 6.716 6.723 8,091 +0.01(+0.11%)
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.