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

Total Bond Market ETF Vanguard (NY: BND )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2008 78.45 79.22 78.45 78.97 381,729 +0.10(+0.13%)
Dec 30, 2008 78.25 78.90 78.17 78.87 292,407 +0.15(+0.19%)
Dec 29, 2008 77.96 78.88 77.85 78.72 278,022 +0.49(+0.63%)
Dec 26, 2008 77.85 78.41 77.76 78.23 138,673 +0.06(+0.08%)
Dec 24, 2008 77.74 78.45 77.67 78.17 187,166 -0.36(-0.46%)
Dec 23, 2008 77.62 78.59 77.62 78.53 338,891 +0.29(+0.37%)
Dec 22, 2008 77.88 78.27 77.75 78.24 261,196 +0.67(+0.86%)
Dec 19, 2008 77.78 78.00 77.57 77.57 258,430 -0.50(-0.64%)
Dec 18, 2008 77.75 78.17 77.72 78.07 201,073 +0.55(+0.71%)
Dec 17, 2008 77.95 78.00 77.37 77.52 234,858 +0.02(+0.03%)
Dec 16, 2008 76.74 77.50 76.30 77.50 304,165 +0.64(+0.83%)
Dec 15, 2008 76.26 76.86 76.26 76.86 319,735 +0.80(+1.05%)
Dec 12, 2008 76.19 76.72 75.76 76.06 542,807 -0.40(-0.52%)
Dec 11, 2008 76.00 76.53 75.66 76.46 293,304 +0.81(+1.07%)
Dec 10, 2008 75.96 75.96 75.55 75.65 299,231 -0.13(-0.17%)
Dec 09, 2008 75.49 76.35 75.49 75.78 347,267 +0.40(+0.53%)
Dec 08, 2008 75.77 76.03 75.30 75.38 180,526 -0.33(-0.44%)
Dec 05, 2008 75.86 76.29 75.51 75.71 376,610 -0.56(-0.73%)
Dec 04, 2008 76.00 76.40 75.67 76.27 261,260 +0.33(+0.43%)
Dec 03, 2008 75.88 76.40 75.61 75.94 223,108 -0.36(-0.47%)
Dec 02, 2008 75.83 76.41 75.53 76.30 259,518 +0.46(+0.61%)
Dec 01, 2008 75.72 76.26 75.50 75.84 236,170 +0.15(+0.20%)
Nov 28, 2008 75.53 75.69 75.09 75.69 97,133 -0.24(-0.32%)
Nov 26, 2008 75.10 75.94 75.09 75.93 211,475 +0.47(+0.62%)
Nov 25, 2008 74.35 75.72 74.30 75.46 340,157 +1.28(+1.73%)
Nov 24, 2008 74.00 74.90 73.76 74.18 410,122 -0.32(-0.43%)
Nov 21, 2008 74.33 75.05 74.17 74.50 268,903 -0.37(-0.49%)
Nov 20, 2008 74.58 75.37 74.58 74.87 225,197 -0.06(-0.08%)
Nov 19, 2008 74.37 74.99 74.37 74.93 154,817 +0.26(+0.35%)
Nov 18, 2008 74.45 74.80 74.45 74.67 205,260 +0.05(+0.07%)
Nov 17, 2008 74.55 74.78 74.33 74.62 156,910 -0.19(-0.25%)
Nov 14, 2008 74.68 74.90 74.31 74.81 297,400 +0.26(+0.35%)
Nov 13, 2008 74.11 74.92 74.06 74.55 222,537 +0.00(+0.00%)
Nov 12, 2008 74.95 74.95 73.92 74.55 160,586 -0.24(-0.32%)
Nov 11, 2008 74.07 75.00 74.00 74.79 167,198 +0.19(+0.25%)
Nov 10, 2008 74.55 74.89 74.12 74.60 132,778 +0.00(+0.00%)
Nov 07, 2008 74.60 74.74 74.29 74.60 222,903 -0.16(-0.21%)
Nov 06, 2008 74.40 74.83 74.16 74.76 238,379 +0.06(+0.08%)
Nov 05, 2008 74.24 74.93 74.10 74.70 332,149 +0.56(+0.76%)
Nov 04, 2008 73.30 74.15 73.00 74.14 1,260,521 +0.74(+1.01%)
Nov 03, 2008 73.16 73.41 73.00 73.40 308,717 +0.27(+0.37%)
Oct 31, 2008 73.18 73.68 72.65 73.13 282,210 -0.04(-0.06%)
Oct 30, 2008 73.74 73.74 72.73 73.17 181,057 -0.49(-0.67%)
Oct 29, 2008 73.42 74.40 73.17 73.66 732,215 +0.53(+0.72%)
Oct 28, 2008 73.95 73.95 73.00 73.13 185,808 -0.57(-0.77%)
Oct 27, 2008 74.04 74.34 73.24 73.70 242,704 -0.40(-0.54%)
Oct 24, 2008 75.12 75.12 73.19 74.10 283,702 -0.86(-1.15%)
Oct 23, 2008 75.40 75.40 74.47 74.96 172,427 -0.35(-0.46%)
Oct 22, 2008 74.78 75.43 74.56 75.31 416,823 +0.34(+0.45%)
Oct 21, 2008 74.59 75.05 73.90 74.97 582,596 +1.26(+1.71%)
Oct 20, 2008 73.24 74.19 73.20 73.71 219,821 -0.03(-0.04%)
Oct 17, 2008 73.14 73.82 72.51 73.74 304,699 +0.40(+0.55%)
Oct 16, 2008 73.41 73.44 72.49 73.34 202,818 -0.01(-0.01%)
Oct 15, 2008 73.06 73.42 72.19 73.35 229,657 -0.45(-0.61%)
Oct 14, 2008 74.17 74.47 72.62 73.80 368,571 +0.93(+1.28%)
Oct 13, 2008 71.51 73.09 70.00 72.87 333,305 +2.91(+4.16%)
Oct 10, 2008 70.25 71.59 67.00 69.96 647,968 -2.20(-3.05%)
Oct 09, 2008 74.42 75.00 71.73 72.16 365,905 -2.32(-3.11%)
Oct 08, 2008 75.65 75.93 74.42 74.48 320,850 -1.12(-1.48%)
Oct 07, 2008 75.49 76.00 75.00 75.60 251,943 +0.22(+0.29%)
Oct 06, 2008 76.01 76.25 75.00 75.38 326,823 -0.61(-0.80%)
Oct 03, 2008 76.19 76.19 75.21 75.99 209,581 -0.42(-0.55%)
Oct 02, 2008 75.66 76.74 75.06 76.41 300,721 +1.46(+1.95%)
Oct 01, 2008 75.26 76.08 74.71 74.95 344,345 -0.67(-0.89%)
Sep 30, 2008 77.00 77.00 75.38 75.62 240,489 -0.87(-1.14%)
Sep 29, 2008 76.99 76.99 75.72 76.49 439,459 +0.37(+0.49%)
Sep 26, 2008 76.60 76.62 76.11 76.12 0 -0.77(-1.00%)
Sep 25, 2008 77.00 77.46 76.11 76.89 200,020 +0.25(+0.33%)
Sep 24, 2008 76.82 77.10 76.08 76.64 3,408,056 -0.01(-0.01%)
Sep 23, 2008 76.18 76.80 76.05 76.65 195,013 +0.24(+0.31%)
Sep 22, 2008 75.75 76.45 75.50 76.41 171,745 -0.20(-0.26%)
Sep 19, 2008 77.53 77.53 75.52 76.61 0 +0.59(+0.78%)
Sep 18, 2008 76.77 76.96 75.56 76.02 336,861 -0.75(-0.97%)
Sep 17, 2008 76.62 77.07 76.50 76.77 294,352 +0.09(+0.12%)
Sep 16, 2008 77.83 78.02 76.67 76.67 166,339 -0.75(-0.97%)
Sep 15, 2008 78.05 78.05 76.92 77.42 118,502 +0.58(+0.75%)
Sep 12, 2008 77.13 77.23 76.66 76.84 133,614 -0.25(-0.32%)
Sep 11, 2008 77.27 77.31 76.98 77.09 183,411 -0.05(-0.06%)
Sep 10, 2008 76.85 77.17 76.81 77.14 134,895 +0.00(+0.00%)
Sep 09, 2008 76.97 77.24 76.89 77.14 225,005 +0.14(+0.18%)
Sep 08, 2008 76.83 77.00 76.38 77.00 148,856 +0.54(+0.71%)
Sep 05, 2008 76.65 76.78 76.40 76.46 0 -0.11(-0.14%)
Sep 04, 2008 76.49 76.68 76.36 76.57 184,404 +0.21(+0.28%)
Sep 03, 2008 76.27 76.42 76.15 76.36 171,551 +0.10(+0.13%)
Sep 02, 2008 76.34 76.34 75.76 76.26 148,999 -0.04(-0.05%)
Aug 29, 2008 76.81 76.81 76.19 76.30 110,867 -0.10(-0.13%)
Aug 28, 2008 76.30 76.62 76.19 76.40 341,345 +0.07(+0.09%)
Aug 27, 2008 76.07 76.36 76.02 76.33 391,856 +0.02(+0.03%)
Aug 26, 2008 76.22 76.37 76.06 76.31 585,498 +0.10(+0.13%)
Aug 25, 2008 76.00 76.22 76.00 76.21 92,936 +0.21(+0.28%)
Aug 22, 2008 75.98 76.00 75.75 76.00 146,033 -0.16(-0.21%)
Aug 21, 2008 76.06 76.23 75.91 76.16 105,357 -0.02(-0.03%)
Aug 20, 2008 75.92 76.25 75.92 76.18 120,800 +0.17(+0.22%)
Aug 19, 2008 76.06 76.06 75.86 76.01 109,533 -0.04(-0.05%)
Aug 18, 2008 75.90 76.08 75.90 76.05 77,540 +0.10(+0.13%)
Aug 15, 2008 75.93 76.00 75.80 75.95 0 +0.24(+0.32%)
Aug 14, 2008 75.69 75.75 75.52 75.71 151,589 +0.19(+0.25%)
Aug 13, 2008 75.66 75.77 75.42 75.52 135,054 -0.20(-0.26%)
Aug 12, 2008 75.46 75.76 75.46 75.72 196,221 +0.34(+0.45%)
Aug 11, 2008 75.73 75.73 75.20 75.38 201,193 -0.32(-0.42%)
Aug 08, 2008 75.56 75.72 75.46 75.70 230,997 -0.03(-0.04%)
Aug 07, 2008 75.31 75.76 75.24 75.73 244,957 +0.46(+0.61%)
Aug 06, 2008 75.20 75.30 75.00 75.27 233,250 -0.08(-0.11%)
Aug 05, 2008 75.54 75.60 75.31 75.35 157,984 -0.31(-0.41%)
Aug 04, 2008 75.61 75.83 75.52 75.66 190,840 -0.14(-0.18%)
Aug 01, 2008 76.12 76.12 75.60 75.80 392,963 -0.17(-0.22%)
Jul 31, 2008 75.99 76.00 75.85 75.97 120,241 +0.26(+0.34%)
Jul 30, 2008 75.59 75.80 75.35 75.71 77,310 +0.02(+0.03%)
Jul 29, 2008 75.69 75.77 75.51 75.69 90,089 -0.12(-0.16%)
Jul 28, 2008 75.79 75.89 75.57 75.81 111,624 +0.50(+0.66%)
Jul 25, 2008 75.62 75.69 75.26 75.31 127,248 -0.48(-0.63%)
Jul 24, 2008 75.49 75.86 75.44 75.79 132,388 +0.54(+0.72%)
Jul 23, 2008 75.17 75.32 75.03 75.25 163,318 +0.03(+0.04%)
Jul 22, 2008 75.37 75.43 75.08 75.22 117,985 -0.23(-0.30%)
Jul 21, 2008 75.30 75.45 75.15 75.45 84,225 +0.16(+0.21%)
Jul 18, 2008 75.51 75.65 75.15 75.29 110,381 -0.12(-0.16%)
Jul 17, 2008 75.73 75.82 75.29 75.41 101,324 -0.35(-0.46%)
Jul 16, 2008 76.06 76.10 75.64 75.76 151,998 -0.63(-0.82%)
Jul 15, 2008 76.22 76.46 76.22 76.39 237,066 +0.07(+0.09%)
Jul 14, 2008 76.04 76.46 76.03 76.32 193,733 +0.41(+0.54%)
Jul 11, 2008 76.64 76.64 75.90 75.91 206,063 -0.48(-0.63%)
Jul 10, 2008 76.22 76.41 76.10 76.39 255,498 +0.21(+0.28%)
Jul 09, 2008 76.28 76.35 75.99 76.18 812,300 +0.01(+0.01%)
Jul 08, 2008 75.87 76.24 75.79 76.17 92,326 +0.43(+0.57%)
Jul 07, 2008 75.70 75.95 75.26 75.74 216,685 +0.04(+0.05%)
Jul 04, 2008 75.75 75.83 75.41 75.70 302,991 +0.00(+0.00%)
Jul 03, 2008 75.75 75.83 75.41 75.70 302,991 +0.06(+0.08%)
Jul 02, 2008 75.85 75.85 75.50 75.64 118,303 -0.03(-0.04%)
Jul 01, 2008 75.84 76.18 75.54 75.67 255,616 -0.53(-0.70%)
Jun 30, 2008 76.29 76.29 75.98 76.20 180,812 +0.20(+0.26%)
Jun 27, 2008 76.54 76.54 75.78 76.00 123,236 +0.20(+0.26%)
Jun 26, 2008 75.56 76.05 75.56 75.80 100,437 +0.00(+0.00%)
Jun 25, 2008 75.87 75.87 75.40 75.80 108,860 +0.03(+0.04%)
Jun 24, 2008 75.70 75.83 75.55 75.77 194,028 +0.32(+0.42%)
Jun 23, 2008 75.81 75.81 75.45 75.45 99,138 -0.26(-0.34%)
Jun 20, 2008 75.84 75.84 75.58 75.71 145,893 +0.15(+0.20%)
Jun 19, 2008 75.71 75.79 75.50 75.56 130,010 -0.19(-0.25%)
Jun 18, 2008 75.48 75.84 75.48 75.75 110,062 +0.26(+0.34%)
Jun 17, 2008 75.29 75.59 75.10 75.50 199,386 +0.25(+0.33%)
Jun 16, 2008 75.20 75.45 75.15 75.25 168,482 +0.07(+0.09%)
Jun 13, 2008 75.38 75.54 75.02 75.18 132,431 -0.12(-0.16%)
Jun 12, 2008 75.55 75.60 75.25 75.30 146,684 -0.64(-0.84%)
Jun 11, 2008 75.72 76.06 75.65 75.94 113,997 +0.29(+0.38%)
Jun 10, 2008 75.75 75.99 75.56 75.65 129,107 -0.28(-0.37%)
Jun 09, 2008 76.04 76.32 75.89 75.93 127,392 -0.63(-0.82%)
Jun 06, 2008 76.20 76.59 76.20 76.56 187,100 +0.45(+0.59%)
Jun 05, 2008 76.21 76.36 76.00 76.11 108,142 -0.29(-0.38%)
Jun 04, 2008 76.61 76.75 76.34 76.40 181,187 -0.31(-0.40%)
Jun 03, 2008 76.10 76.82 75.99 76.71 126,298 +0.22(+0.29%)
Jun 02, 2008 76.02 76.75 75.75 76.49 368,974 -0.03(-0.04%)
May 30, 2008 76.24 76.65 76.24 76.52 188,479 +0.11(+0.14%)
May 29, 2008 76.42 76.44 76.16 76.41 234,343 -0.16(-0.21%)
May 28, 2008 76.89 76.89 76.50 76.57 168,833 -0.41(-0.53%)
May 27, 2008 77.15 77.16 76.90 76.98 146,018 -0.43(-0.55%)
May 26, 2008 77.00 77.49 77.00 77.41 0 +0.00(+0.00%)
May 23, 2008 77.00 77.49 77.00 77.41 591,148 +0.36(+0.46%)
May 22, 2008 77.02 77.22 76.78 77.05 487,737 -0.34(-0.44%)
May 21, 2008 77.36 77.47 77.25 77.39 111,380 -0.02(-0.03%)
May 20, 2008 77.63 77.65 77.40 77.41 155,074 -0.02(-0.03%)
May 19, 2008 77.40 77.45 77.13 77.43 548,583 +0.20(+0.26%)
May 16, 2008 77.32 77.52 77.00 77.23 110,922 -0.15(-0.19%)
May 15, 2008 77.04 77.38 76.95 77.38 99,229 +0.41(+0.53%)
May 14, 2008 77.18 77.18 76.64 76.97 130,891 +0.05(+0.07%)
May 13, 2008 77.53 77.53 76.88 76.92 156,868 -0.40(-0.52%)
May 12, 2008 77.39 77.51 77.17 77.32 100,974 -0.08(-0.10%)
May 09, 2008 77.58 77.62 77.28 77.40 77,631 -0.05(-0.06%)
May 08, 2008 77.30 77.50 77.20 77.45 97,822 +0.38(+0.49%)
May 07, 2008 76.95 77.21 76.85 77.07 265,853 +0.11(+0.14%)
May 06, 2008 77.38 77.39 76.84 76.96 132,731 -0.28(-0.36%)
May 05, 2008 77.32 77.32 77.04 77.24 154,344 +0.15(+0.19%)
May 02, 2008 77.01 77.30 76.77 77.09 280,406 -0.19(-0.25%)
May 01, 2008 77.37 77.40 76.94 77.28 341,875 -0.09(-0.12%)
Apr 30, 2008 77.19 77.44 76.96 77.37 192,983 +0.27(+0.35%)
Apr 29, 2008 77.17 77.21 76.96 77.10 212,900 +0.10(+0.13%)
Apr 28, 2008 76.76 77.00 76.65 77.00 129,597 +0.27(+0.35%)
Apr 25, 2008 76.67 76.77 76.54 76.73 134,254 -0.10(-0.13%)
Apr 24, 2008 76.80 76.95 76.54 76.83 125,994 -0.31(-0.40%)
Apr 23, 2008 77.15 77.21 76.92 77.14 115,123 -0.09(-0.12%)
Apr 22, 2008 77.10 77.27 77.06 77.23 111,365 +0.11(+0.14%)
Apr 21, 2008 76.97 77.16 76.80 77.12 106,004 +0.19(+0.25%)
Apr 18, 2008 76.77 77.06 76.45 76.93 252,970 +0.06(+0.08%)
Apr 17, 2008 77.10 77.10 76.60 76.87 396,158 -0.07(-0.09%)
Apr 16, 2008 77.70 77.70 76.81 76.94 284,428 -0.41(-0.53%)
Apr 15, 2008 77.55 77.55 77.22 77.35 153,936 -0.26(-0.34%)
Apr 14, 2008 78.14 78.14 77.53 77.61 116,849 -0.05(-0.06%)
Apr 11, 2008 77.46 77.82 77.46 77.66 174,500 +0.24(+0.31%)
Apr 10, 2008 77.67 77.72 77.30 77.42 118,090 -0.23(-0.30%)
Apr 09, 2008 77.52 77.72 77.34 77.65 78,471 +0.30(+0.39%)
Apr 08, 2008 77.50 77.50 77.18 77.35 97,153 +0.04(+0.05%)
Apr 07, 2008 77.53 77.53 77.05 77.31 105,521 -0.30(-0.39%)
Apr 04, 2008 77.70 77.70 77.27 77.61 294,563 +0.71(+0.92%)
Apr 03, 2008 77.16 77.30 76.84 76.90 278,925 -0.03(-0.04%)
Apr 02, 2008 77.01 77.25 76.78 76.93 170,092 -0.10(-0.13%)
Apr 01, 2008 77.76 78.24 76.70 77.03 1,952,205 -0.82(-1.05%)
Mar 31, 2008 78.38 78.38 77.66 77.85 101,601 -0.02(-0.03%)
Mar 28, 2008 78.65 78.65 77.70 77.87 78,883 +0.06(+0.08%)
Mar 27, 2008 77.55 77.93 77.55 77.81 86,600 +0.01(+0.01%)
Mar 26, 2008 78.27 78.27 77.64 77.80 117,400 +0.07(+0.09%)
Mar 25, 2008 78.35 78.35 77.50 77.73 134,856 +0.15(+0.19%)
Mar 24, 2008 79.01 79.01 77.43 77.58 300,579 -0.43(-0.55%)
Mar 21, 2008 78.34 78.34 77.67 78.01 77,368 +0.00(+0.00%)
Mar 20, 2008 78.34 78.34 77.67 78.01 77,368 +0.21(+0.27%)
Mar 19, 2008 77.91 78.15 77.73 77.80 144,692 +0.06(+0.08%)
Mar 18, 2008 79.83 79.83 77.59 77.74 86,120 +0.07(+0.09%)
Mar 17, 2008 77.63 78.06 77.00 77.67 83,673 +0.26(+0.34%)
Mar 14, 2008 77.36 77.90 77.24 77.41 119,836 +0.33(+0.42%)
Mar 13, 2008 77.18 77.43 76.84 77.08 206,960 -0.34(-0.43%)
Mar 12, 2008 76.72 77.43 76.72 77.42 66,166 +0.71(+0.93%)
Mar 11, 2008 76.92 76.93 76.51 76.71 85,842 -0.44(-0.57%)
Mar 10, 2008 77.10 77.24 76.88 77.15 71,077 +0.23(+0.30%)
Mar 07, 2008 76.94 77.13 76.50 76.92 142,792 +0.21(+0.27%)
Mar 06, 2008 76.95 76.96 76.67 76.71 187,518 -0.06(-0.08%)
Mar 05, 2008 77.29 77.33 76.75 76.77 158,897 -0.50(-0.65%)
Mar 04, 2008 77.61 77.63 77.13 77.27 229,725 -0.37(-0.48%)
Mar 03, 2008 77.60 77.86 77.46 77.64 117,300 -0.48(-0.61%)
Feb 29, 2008 77.77 78.28 77.77 78.12 163,085 +0.49(+0.63%)
Feb 28, 2008 77.34 77.69 77.34 77.63 146,866 +0.57(+0.74%)
Feb 27, 2008 77.21 77.21 76.91 77.06 221,879 +0.14(+0.18%)
Feb 26, 2008 76.71 77.03 76.65 76.92 271,455 +0.29(+0.38%)
Feb 25, 2008 76.80 76.95 76.53 76.63 180,825 -0.38(-0.49%)
Feb 22, 2008 77.18 77.42 76.98 77.01 175,340 -0.19(-0.25%)
Feb 21, 2008 76.98 77.33 76.79 77.20 205,038 +0.64(+0.83%)
Feb 20, 2008 76.39 76.77 76.39 76.56 196,914 +0.06(+0.08%)
Feb 19, 2008 77.33 77.33 76.50 76.50 602,642 -0.71(-0.92%)
Feb 18, 2008 77.43 77.43 77.05 77.21 0 +0.00(+0.00%)
Feb 15, 2008 77.43 77.43 77.05 77.21 160,961 +0.12(+0.16%)
Feb 14, 2008 77.30 77.37 76.99 77.09 144,879 -0.36(-0.46%)
Feb 13, 2008 77.70 77.82 77.45 77.45 123,500 -0.42(-0.54%)
Feb 12, 2008 77.83 77.91 77.53 77.87 112,977 -0.10(-0.13%)
Feb 11, 2008 77.95 78.08 77.84 77.97 93,432 +0.14(+0.18%)
Feb 08, 2008 77.80 77.91 77.66 77.83 87,906 +0.23(+0.30%)
Feb 07, 2008 78.15 78.16 77.46 77.60 135,056 -0.48(-0.61%)
Feb 06, 2008 78.01 78.25 78.01 78.08 148,949 -0.16(-0.20%)
Feb 05, 2008 78.20 78.38 78.05 78.24 143,400 +0.23(+0.29%)
Feb 04, 2008 78.20 78.20 77.86 78.01 181,700 -0.30(-0.39%)
Feb 01, 2008 78.44 78.50 78.15 78.31 126,500 -0.04(-0.05%)
Jan 31, 2008 78.61 78.63 78.29 78.35 120,724 +0.06(+0.08%)
Jan 30, 2008 78.01 78.42 78.00 78.29 121,447 +0.03(+0.04%)
Jan 29, 2008 78.05 78.32 78.04 78.26 194,000 -0.07(-0.09%)
Jan 28, 2008 78.51 78.51 78.22 78.33 163,338 -0.32(-0.41%)
Jan 25, 2008 77.71 78.65 77.59 78.65 168,725 +0.52(+0.67%)
Jan 24, 2008 78.38 78.53 78.00 78.13 136,153 -0.51(-0.65%)
Jan 23, 2008 79.26 79.35 78.43 78.64 263,447 -0.13(-0.17%)
Jan 22, 2008 78.61 78.77 78.25 78.77 205,615 +0.49(+0.63%)
Jan 21, 2008 78.01 78.41 78.01 78.28 0 +0.00(+0.00%)
Jan 18, 2008 78.01 78.41 78.01 78.28 100,410 -0.04(-0.05%)
Jan 17, 2008 77.94 78.32 77.94 78.32 131,619 +0.32(+0.41%)
Jan 16, 2008 77.92 78.21 77.90 78.00 173,700 -0.15(-0.19%)
Jan 15, 2008 78.18 78.18 77.71 78.15 204,710 +0.28(+0.36%)
Jan 14, 2008 77.96 77.96 77.71 77.87 171,419 +0.10(+0.13%)
Jan 11, 2008 78.26 78.26 77.57 77.77 139,170 +0.24(+0.31%)
Jan 10, 2008 77.80 77.80 77.36 77.53 77,369 -0.03(-0.04%)
Jan 09, 2008 77.40 77.82 77.40 77.56 195,411 -0.09(-0.12%)
Jan 08, 2008 77.89 77.89 77.36 77.65 144,000 +0.08(+0.10%)
Jan 07, 2008 77.70 77.70 77.37 77.57 186,300 +0.02(+0.03%)
Jan 04, 2008 77.74 77.74 77.48 77.55 231,055 +0.09(+0.12%)
Jan 03, 2008 78.05 78.05 77.13 77.46 281,335 +0.10(+0.13%)
Jan 02, 2008 78.26 78.26 76.91 77.36 2,723,267 -0.02(-0.03%)
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.