Financial News

High Dividend Yield Vanguard ETF (NY: VYM )

107.22 USD +0.66 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 44.44 44.51 44.33 44.33 245,192 -0.07(-0.16%)
Mar 30, 2011 44.30 44.51 44.23 44.40 105,545 +0.35(+0.79%)
Mar 29, 2011 43.77 44.07 43.65 44.05 77,070 +0.24(+0.55%)
Mar 28, 2011 43.99 44.07 43.81 43.81 179,973 -0.06(-0.14%)
Mar 25, 2011 43.86 44.01 43.76 43.87 120,945 -0.14(-0.32%)
Mar 24, 2011 43.92 44.11 43.76 44.01 124,485 +0.32(+0.73%)
Mar 23, 2011 43.54 43.77 43.33 43.69 171,472 +0.09(+0.21%)
Mar 22, 2011 43.72 43.78 43.59 43.60 96,289 -0.09(-0.21%)
Mar 21, 2011 43.71 43.77 43.60 43.69 141,120 +0.67(+1.56%)
Mar 18, 2011 43.28 43.33 42.92 43.02 238,929 +0.23(+0.54%)
Mar 17, 2011 42.92 42.97 42.60 42.79 155,192 +0.48(+1.14%)
Mar 16, 2011 42.96 43.00 42.08 42.31 271,891 -0.76(-1.77%)
Mar 15, 2011 42.90 43.27 42.87 43.07 260,990 -0.51(-1.17%)
Mar 14, 2011 43.57 43.66 43.28 43.58 114,510 -0.23(-0.52%)
Mar 11, 2011 43.42 43.94 43.42 43.81 165,805 +0.19(+0.44%)
Mar 10, 2011 44.03 44.03 43.56 43.62 184,924 -0.71(-1.60%)
Mar 09, 2011 44.23 44.39 44.05 44.33 91,246 +0.03(+0.07%)
Mar 08, 2011 44.09 44.39 43.89 44.30 122,360 +0.37(+0.84%)
Mar 07, 2011 44.60 44.60 43.81 43.93 140,352 -0.27(-0.61%)
Mar 04, 2011 44.52 44.55 43.94 44.20 125,096 -0.28(-0.63%)
Mar 03, 2011 44.27 44.54 44.20 44.48 168,481 +0.59(+1.35%)
Mar 02, 2011 43.78 43.99 43.68 43.89 109,544 +0.08(+0.18%)
Mar 01, 2011 44.53 44.54 43.77 43.81 184,973 -0.52(-1.17%)
Feb 28, 2011 44.20 44.38 44.13 44.33 166,303 +0.32(+0.73%)
Feb 25, 2011 43.96 44.05 43.82 44.01 104,971 +0.24(+0.56%)
Feb 24, 2011 43.85 43.90 43.44 43.77 180,861 -0.07(-0.17%)
Feb 23, 2011 43.96 44.11 43.69 43.84 149,099 -0.17(-0.39%)
Feb 22, 2011 44.17 44.46 43.86 44.01 524,269 -0.54(-1.21%)
Feb 18, 2011 44.45 44.55 44.34 44.55 185,906 +0.15(+0.34%)
Feb 17, 2011 44.03 44.41 44.03 44.40 120,172 +0.26(+0.59%)
Feb 16, 2011 44.08 44.15 43.95 44.14 130,797 +0.21(+0.48%)
Feb 15, 2011 43.95 43.95 43.78 43.93 108,343 -0.12(-0.27%)
Feb 14, 2011 43.98 44.07 43.85 44.05 135,904 +0.09(+0.20%)
Feb 11, 2011 43.69 44.03 43.62 43.96 148,302 +0.15(+0.34%)
Feb 10, 2011 43.64 43.85 43.55 43.81 106,560 -0.02(-0.05%)
Feb 09, 2011 43.85 43.87 43.70 43.83 276,581 -0.07(-0.16%)
Feb 08, 2011 43.66 43.91 43.66 43.90 107,523 +0.15(+0.35%)
Feb 07, 2011 43.69 43.80 43.59 43.75 222,726 +0.20(+0.46%)
Feb 04, 2011 43.52 43.56 43.30 43.55 101,716 +0.09(+0.21%)
Feb 03, 2011 43.34 43.52 43.15 43.46 152,113 +0.07(+0.16%)
Feb 02, 2011 43.30 43.47 43.30 43.39 128,588 -0.07(-0.16%)
Feb 01, 2011 43.03 43.50 43.03 43.46 121,296 +0.63(+1.48%)
Jan 31, 2011 42.84 43.50 42.65 42.83 168,455 +0.16(+0.37%)
Jan 28, 2011 43.26 43.38 42.60 42.67 202,841 -0.62(-1.43%)
Jan 27, 2011 43.27 43.37 43.16 43.29 297,258 +0.02(+0.05%)
Jan 26, 2011 43.32 43.38 43.22 43.27 265,014 +0.12(+0.28%)
Jan 25, 2011 43.04 43.18 42.91 43.15 130,350 +0.04(+0.09%)
Jan 24, 2011 42.91 43.14 42.88 43.11 111,683 +0.24(+0.56%)
Jan 21, 2011 42.97 42.97 42.82 42.87 150,514 +0.18(+0.42%)
Jan 20, 2011 42.65 42.78 42.49 42.69 221,997 +0.03(+0.07%)
Jan 19, 2011 42.91 42.91 42.58 42.66 152,216 -0.25(-0.58%)
Jan 18, 2011 42.87 42.93 42.78 42.91 200,348 +0.13(+0.30%)
Jan 14, 2011 42.51 42.79 42.51 42.78 117,814 +0.17(+0.40%)
Jan 13, 2011 42.72 42.72 42.53 42.61 123,229 -0.09(-0.21%)
Jan 12, 2011 42.64 42.76 42.52 42.70 135,822 +0.33(+0.78%)
Jan 11, 2011 42.44 42.46 42.25 42.37 163,042 +0.08(+0.19%)
Jan 10, 2011 42.34 42.34 42.06 42.29 149,596 -0.15(-0.35%)
Jan 07, 2011 42.58 42.58 42.18 42.44 145,762 -0.05(-0.12%)
Jan 06, 2011 42.58 42.58 42.33 42.49 217,472 -0.06(-0.14%)
Jan 05, 2011 42.42 42.60 42.34 42.55 616,198 +0.05(+0.12%)
Jan 04, 2011 42.63 42.63 42.33 42.50 269,468 +0.02(+0.05%)
Jan 03, 2011 42.55 42.63 42.44 42.48 236,952 +0.26(+0.62%)
Dec 31, 2010 42.19 42.32 42.13 42.22 117,984 +0.00(+0.00%)
Dec 30, 2010 42.30 42.31 42.18 42.22 144,137 -0.06(-0.14%)
Dec 29, 2010 42.36 42.39 42.27 42.28 167,400 +0.03(+0.07%)
Dec 28, 2010 42.31 42.31 42.12 42.25 142,799 +0.07(+0.17%)
Dec 27, 2010 42.18 42.23 42.06 42.18 114,569 -0.04(-0.09%)
Dec 23, 2010 42.21 42.30 42.19 42.22 214,482 -0.01(-0.03%)
Dec 22, 2010 42.20 42.23 42.09 42.23 241,998 -0.18(-0.42%)
Dec 21, 2010 42.39 42.46 42.37 42.41 306,968 +0.08(+0.19%)
Dec 20, 2010 42.45 42.53 42.19 42.33 189,860 +0.01(+0.02%)
Dec 17, 2010 42.31 42.33 42.14 42.32 175,937 +0.01(+0.02%)
Dec 16, 2010 42.11 42.31 41.93 42.31 238,601 +0.27(+0.63%)
Dec 15, 2010 42.14 42.26 42.00 42.04 249,914 -0.14(-0.32%)
Dec 14, 2010 42.13 42.28 42.06 42.18 256,179 +0.17(+0.40%)
Dec 13, 2010 42.18 42.18 42.00 42.01 219,972 +0.03(+0.07%)
Dec 10, 2010 41.87 42.00 41.76 41.98 162,701 +0.25(+0.60%)
Dec 09, 2010 41.85 41.85 41.58 41.73 182,025 +0.12(+0.29%)
Dec 08, 2010 41.56 41.64 41.39 41.61 167,820 +0.12(+0.29%)
Dec 07, 2010 41.75 41.75 41.47 41.49 151,956 +0.13(+0.31%)
Dec 06, 2010 41.38 41.43 41.27 41.36 98,610 -0.06(-0.14%)
Dec 03, 2010 41.18 41.45 41.18 41.42 169,540 +0.09(+0.22%)
Dec 02, 2010 40.99 41.33 40.92 41.33 133,487 +0.44(+1.08%)
Dec 01, 2010 40.64 40.93 40.60 40.89 100,549 +0.87(+2.17%)
Nov 30, 2010 39.91 40.20 39.83 40.02 105,212 -0.18(-0.45%)
Nov 29, 2010 40.08 40.27 39.74 40.20 123,921 -0.05(-0.12%)
Nov 26, 2010 40.29 40.40 40.17 40.25 52,256 -0.29(-0.72%)
Nov 24, 2010 40.32 40.54 40.54 40.54 93,135 +0.48(+1.20%)
Nov 23, 2010 40.24 40.24 39.91 40.06 236,714 -0.52(-1.28%)
Nov 22, 2010 40.52 40.60 40.15 40.58 135,448 -0.08(-0.20%)
Nov 19, 2010 40.51 40.66 40.31 40.66 133,476 +0.09(+0.22%)
Nov 18, 2010 40.43 40.67 40.04 40.57 190,048 +0.53(+1.31%)
Nov 17, 2010 40.11 40.16 39.95 40.04 221,733 +0.00(+0.00%)
Nov 16, 2010 40.44 40.44 39.83 40.04 243,099 -0.57(-1.39%)
Nov 15, 2010 40.77 40.91 40.60 40.61 384,476 +0.02(+0.05%)
Nov 12, 2010 40.77 40.86 40.43 40.59 128,758 -0.40(-0.98%)
Nov 11, 2010 40.85 41.01 40.75 40.99 125,322 -0.06(-0.15%)
Nov 10, 2010 41.06 41.06 40.68 41.05 171,500 +0.06(+0.15%)
Nov 09, 2010 41.38 41.38 40.88 40.99 157,153 -0.22(-0.53%)
Nov 08, 2010 41.25 41.25 41.06 41.21 138,691 -0.14(-0.34%)
Nov 05, 2010 41.38 41.38 41.18 41.35 178,696 +0.06(+0.15%)
Nov 04, 2010 41.01 41.32 40.91 41.29 471,308 +0.71(+1.75%)
Nov 03, 2010 40.61 40.61 40.20 40.58 88,701 +0.08(+0.20%)
Nov 02, 2010 40.49 40.56 40.39 40.50 125,936 +0.30(+0.75%)
Nov 01, 2010 40.44 40.62 40.00 40.20 128,821 -0.04(-0.10%)
Oct 29, 2010 40.21 40.28 40.11 40.24 86,275 +0.01(+0.02%)
Oct 28, 2010 40.38 40.42 40.02 40.23 157,724 +0.07(+0.18%)
Oct 27, 2010 40.17 40.17 39.76 40.16 141,606 -0.15(-0.38%)
Oct 25, 2010 40.54 40.58 40.27 40.31 96,520 +0.09(+0.21%)
Oct 22, 2010 40.29 40.30 40.15 40.22 193,186 +0.00(+0.00%)
Oct 21, 2010 40.31 40.52 39.99 40.22 200,946 +0.08(+0.21%)
Oct 20, 2010 39.88 40.28 39.83 40.14 116,124 +0.40(+1.02%)
Oct 19, 2010 39.89 40.05 39.51 39.74 205,252 -0.51(-1.25%)
Oct 18, 2010 40.05 40.30 39.95 40.24 515,590 +0.23(+0.57%)
Oct 15, 2010 40.31 40.32 39.81 40.01 1,166,117 -0.06(-0.15%)
Oct 14, 2010 40.12 40.22 39.87 40.07 358,545 -0.05(-0.12%)
Oct 13, 2010 40.13 40.32 39.99 40.12 145,059 +0.20(+0.50%)
Oct 12, 2010 39.75 39.99 39.55 39.92 82,966 +0.11(+0.28%)
Oct 11, 2010 39.94 39.94 39.72 39.81 72,318 -0.01(-0.03%)
Oct 08, 2010 39.82 39.90 39.53 39.82 470,051 +0.23(+0.58%)
Oct 07, 2010 39.88 39.88 39.44 39.59 108,538 -0.08(-0.20%)
Oct 06, 2010 39.57 39.67 39.49 39.67 230,145 +0.10(+0.25%)
Oct 05, 2010 39.22 39.63 39.15 39.57 81,053 +0.75(+1.93%)
Oct 04, 2010 39.09 39.19 38.67 38.82 112,689 -0.31(-0.79%)
Oct 01, 2010 39.13 39.30 38.95 39.13 439,889 +0.17(+0.44%)
Sep 30, 2010 39.34 39.48 38.84 38.96 101,302 -0.11(-0.28%)
Sep 29, 2010 39.18 39.22 38.96 39.07 106,265 -0.16(-0.41%)
Sep 28, 2010 39.11 39.30 38.72 39.23 127,057 +0.21(+0.54%)
Sep 27, 2010 39.28 39.28 39.00 39.02 141,181 -0.17(-0.43%)
Sep 24, 2010 38.95 39.20 38.86 39.19 88,659 +0.39(+1.01%)
Sep 23, 2010 38.83 39.10 38.70 38.80 99,567 -0.31(-0.80%)
Sep 22, 2010 39.27 39.40 39.00 39.11 138,184 -0.15(-0.37%)
Sep 21, 2010 39.42 39.51 39.14 39.26 96,302 -0.07(-0.18%)
Sep 20, 2010 38.94 39.39 38.81 39.33 144,202 +0.55(+1.42%)
Sep 17, 2010 38.78 38.95 38.67 38.78 125,429 +0.03(+0.08%)
Sep 15, 2010 38.57 38.78 38.40 38.75 56,669 +0.13(+0.34%)
Sep 14, 2010 38.60 38.80 38.45 38.62 123,626 -0.05(-0.13%)
Sep 13, 2010 38.70 38.70 38.48 38.67 129,582 +0.39(+1.02%)
Sep 10, 2010 38.25 38.33 38.12 38.28 82,026 +0.16(+0.42%)
Sep 09, 2010 38.39 38.39 38.04 38.12 100,409 +0.21(+0.55%)
Sep 08, 2010 37.81 38.06 37.81 37.91 68,977 +0.17(+0.45%)
Sep 07, 2010 38.05 38.05 37.70 37.74 88,167 -0.40(-1.05%)
Sep 03, 2010 38.03 38.18 37.87 38.14 68,481 +0.39(+1.03%)
Sep 02, 2010 37.62 37.75 37.49 37.75 79,195 +0.27(+0.72%)
Sep 01, 2010 37.01 37.49 36.90 37.48 81,933 +0.95(+2.60%)
Aug 31, 2010 36.37 36.68 36.25 36.53 79,043 -0.02(-0.04%)
Aug 30, 2010 36.94 36.98 36.54 36.55 86,537 -0.47(-1.28%)
Aug 27, 2010 37.02 37.03 36.25 37.02 95,243 +0.53(+1.45%)
Aug 26, 2010 36.90 36.90 36.34 36.49 120,312 -0.18(-0.49%)
Aug 25, 2010 36.35 36.78 36.10 36.67 95,684 +0.12(+0.33%)
Aug 24, 2010 36.70 36.78 36.33 36.55 102,397 -0.42(-1.14%)
Aug 23, 2010 37.28 37.40 36.96 36.97 73,932 -0.07(-0.19%)
Aug 20, 2010 37.08 37.09 36.80 37.04 99,895 -0.13(-0.35%)
Aug 19, 2010 37.70 37.70 37.00 37.17 123,941 -0.63(-1.67%)
Aug 18, 2010 37.83 37.95 37.52 37.80 103,436 +0.04(+0.11%)
Aug 17, 2010 37.72 37.98 37.52 37.76 60,137 +0.46(+1.23%)
Aug 16, 2010 37.19 37.38 36.89 37.30 78,915 -0.02(-0.05%)
Aug 13, 2010 37.32 37.49 37.25 37.32 71,105 -0.11(-0.29%)
Aug 12, 2010 37.14 37.49 36.66 37.43 118,561 -0.13(-0.35%)
Aug 11, 2010 37.84 37.92 37.50 37.56 114,932 -0.91(-2.37%)
Aug 10, 2010 38.30 38.65 38.13 38.47 78,813 -0.18(-0.47%)
Aug 09, 2010 38.64 38.71 38.49 38.65 83,944 +0.24(+0.62%)
Aug 06, 2010 38.41 38.45 37.95 38.41 81,074 -0.07(-0.18%)
Aug 05, 2010 38.38 38.50 38.29 38.48 63,762 -0.10(-0.26%)
Aug 04, 2010 38.52 38.60 38.33 38.58 82,929 +0.21(+0.55%)
Aug 03, 2010 38.43 38.55 38.27 38.37 69,526 -0.14(-0.36%)
Aug 02, 2010 38.39 38.55 38.18 38.51 75,994 +0.72(+1.91%)
Jul 30, 2010 37.79 37.92 37.35 37.79 45,637 +0.01(+0.03%)
Jul 29, 2010 38.19 38.23 37.50 37.78 43,836 -0.17(-0.45%)
Jul 28, 2010 38.13 38.16 37.85 37.95 54,136 -0.23(-0.60%)
Jul 27, 2010 38.38 38.38 38.05 38.18 77,230 +0.06(+0.16%)
Jul 26, 2010 37.88 38.12 37.69 38.12 73,568 +0.42(+1.11%)
Jul 23, 2010 37.38 37.73 37.26 37.70 113,792 +0.32(+0.85%)
Jul 22, 2010 37.06 37.49 37.06 37.38 79,722 +0.76(+2.09%)
Jul 21, 2010 37.33 37.33 36.42 36.62 73,901 -0.43(-1.16%)
Jul 20, 2010 36.29 37.05 36.23 37.05 53,267 +0.45(+1.23%)
Jul 19, 2010 36.59 36.74 36.35 36.60 86,515 +0.16(+0.44%)
Jul 16, 2010 36.44 37.20 36.38 36.44 98,147 -0.87(-2.33%)
Jul 15, 2010 37.26 37.39 36.85 37.31 64,122 +0.04(+0.11%)
Jul 14, 2010 37.17 37.37 37.04 37.27 80,241 -0.09(-0.24%)
Jul 13, 2010 37.20 37.46 37.12 37.36 86,949 +0.54(+1.48%)
Jul 12, 2010 36.70 36.84 36.54 36.81 36,457 +0.06(+0.18%)
Jul 09, 2010 36.75 36.79 36.49 36.75 47,329 +0.17(+0.46%)
Jul 08, 2010 36.51 36.58 36.25 36.58 89,117 +0.40(+1.11%)
Jul 07, 2010 35.26 36.20 35.26 36.18 47,270 +1.00(+2.84%)
Jul 06, 2010 35.43 35.56 34.89 35.18 72,512 +0.14(+0.40%)
Jul 02, 2010 35.04 35.27 34.81 35.04 79,900 -0.11(-0.31%)
Jul 01, 2010 35.28 35.28 34.67 35.15 122,061 -0.07(-0.20%)
Jun 30, 2010 35.52 35.78 35.16 35.22 166,973 -0.30(-0.84%)
Jun 29, 2010 35.95 36.11 35.35 35.52 160,907 -0.96(-2.63%)
Jun 25, 2010 36.48 36.67 36.27 36.48 55,948 +0.02(+0.05%)
Jun 24, 2010 36.88 36.92 36.44 36.46 67,198 -0.81(-2.17%)
Jun 23, 2010 37.47 37.48 37.17 37.27 40,600 -0.16(-0.43%)
Jun 22, 2010 38.03 38.20 37.42 37.43 90,086 -0.56(-1.47%)
Jun 21, 2010 38.58 38.58 37.85 37.99 95,599 -0.13(-0.34%)
Jun 18, 2010 38.12 38.21 38.03 38.12 59,419 +0.03(+0.08%)
Jun 17, 2010 38.11 38.15 37.66 38.09 101,886 +0.08(+0.21%)
Jun 16, 2010 37.82 38.12 37.79 38.01 72,613 -0.02(-0.05%)
Jun 15, 2010 37.57 38.03 37.45 38.03 51,393 +0.81(+2.18%)
Jun 14, 2010 37.66 37.71 37.22 37.22 62,926 -0.03(-0.07%)
Jun 11, 2010 36.92 37.25 36.82 37.25 58,915 +0.11(+0.29%)
Jun 10, 2010 36.68 37.14 36.68 37.14 59,821 +0.94(+2.60%)
Jun 09, 2010 36.55 36.74 36.12 36.20 70,719 -0.10(-0.28%)
Jun 08, 2010 35.88 36.34 35.65 36.30 65,486 +0.46(+1.28%)
Jun 07, 2010 36.40 36.47 35.84 35.84 106,595 -0.40(-1.10%)
Jun 04, 2010 36.24 36.97 36.15 36.24 126,216 -1.31(-3.49%)
Jun 03, 2010 37.57 37.67 37.27 37.55 55,444 +0.10(+0.26%)
Jun 02, 2010 36.64 37.45 36.64 37.45 162,728 +0.84(+2.29%)
Jun 01, 2010 36.77 37.30 36.61 36.61 77,344 -0.47(-1.27%)
May 28, 2010 37.08 37.53 37.01 37.08 86,362 -0.43(-1.15%)
May 27, 2010 36.86 37.51 36.86 37.51 118,030 +1.16(+3.19%)
May 26, 2010 36.74 37.07 36.33 36.35 78,018 -0.28(-0.75%)
May 25, 2010 35.81 36.67 35.64 36.63 230,796 -0.07(-0.20%)
May 24, 2010 37.01 37.21 36.69 36.70 86,935 -0.45(-1.21%)
May 21, 2010 36.36 37.20 36.00 37.15 260,484 +0.29(+0.79%)
May 20, 2010 37.04 37.51 36.86 36.86 215,887 -1.35(-3.53%)
May 19, 2010 38.27 38.45 37.76 38.21 156,073 -0.20(-0.52%)
May 18, 2010 39.23 39.25 38.32 38.41 141,259 -0.44(-1.13%)
May 17, 2010 38.85 38.98 38.20 38.85 122,302 +0.10(+0.26%)
May 14, 2010 38.75 39.22 38.49 38.75 151,853 -0.69(-1.75%)
May 13, 2010 39.79 39.86 39.35 39.44 76,536 -0.40(-1.00%)
May 12, 2010 39.51 39.85 39.46 39.84 65,889 +0.45(+1.14%)
May 11, 2010 39.56 39.79 39.32 39.39 153,681 -0.05(-0.13%)
May 10, 2010 39.37 39.44 39.05 39.44 149,415 +1.48(+3.90%)
May 07, 2010 38.32 38.64 37.48 37.96 212,995 +8.17(+27.43%)
May 06, 2010 29.79 41.41 0.0800 29.79 1,040 -9.86(-24.87%)
May 05, 2010 39.70 39.94 39.49 39.65 171,700 -0.29(-0.73%)
May 04, 2010 40.41 40.43 39.76 39.94 213,244 -0.82(-2.01%)
May 03, 2010 40.48 40.83 40.39 40.76 85,277 +0.51(+1.27%)
Apr 30, 2010 40.84 40.92 40.25 40.25 95,092 -0.54(-1.32%)
Apr 29, 2010 40.56 40.85 40.51 40.79 84,751 +0.50(+1.24%)
Apr 28, 2010 40.20 40.43 40.03 40.29 109,542 +0.22(+0.55%)
Apr 27, 2010 40.74 40.89 39.95 40.07 114,662 -0.81(-1.98%)
Apr 26, 2010 41.04 41.12 40.86 40.88 118,374 -0.10(-0.24%)
Apr 23, 2010 40.73 40.98 40.58 40.98 74,458 +0.23(+0.56%)
Apr 22, 2010 40.46 40.77 40.26 40.75 68,861 -0.01(-0.02%)
Apr 21, 2010 40.90 40.90 40.58 40.76 101,925 -0.05(-0.12%)
Apr 20, 2010 40.77 40.84 40.66 40.81 115,754 +0.28(+0.69%)
Apr 19, 2010 40.21 40.53 40.14 40.53 98,637 +0.16(+0.40%)
Apr 16, 2010 40.71 40.78 40.18 40.37 99,797 -0.44(-1.08%)
Apr 15, 2010 40.70 40.88 40.66 40.81 100,717 +0.05(+0.12%)
Apr 14, 2010 40.57 40.76 40.45 40.76 134,305 +0.34(+0.84%)
Apr 13, 2010 40.35 40.44 40.14 40.42 93,261 +0.04(+0.10%)
Apr 12, 2010 40.36 40.44 40.29 40.38 80,254 +0.10(+0.25%)
Apr 09, 2010 40.11 40.29 40.02 40.28 66,198 +0.31(+0.78%)
Apr 08, 2010 39.76 40.07 39.69 39.97 84,182 +0.11(+0.28%)
Apr 07, 2010 40.06 40.09 39.70 39.86 159,170 -0.25(-0.62%)
Apr 06, 2010 40.00 40.18 39.93 40.11 163,206 +0.03(+0.08%)
Apr 05, 2010 40.00 40.11 39.85 40.08 95,729 +0.24(+0.60%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback