Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 69.19 69.54 68.62 69.42 145,463 -0.26(-0.37%)
Mar 28, 2014 70.18 70.18 69.28 69.67 36,388 -0.54(-0.76%)
Mar 27, 2014 69.95 70.64 69.71 70.21 45,702 +0.65(+0.94%)
Mar 26, 2014 68.86 69.66 68.86 69.56 41,056 +0.59(+0.86%)
Mar 25, 2014 68.76 69.12 68.55 68.97 80,885 -0.34(-0.50%)
Mar 24, 2014 68.36 69.31 68.21 69.31 25,144 +0.89(+1.30%)
Mar 21, 2014 67.67 68.48 67.67 68.42 15,382 +1.16(+1.73%)
Mar 20, 2014 67.21 67.69 67.21 67.26 20,450 -0.13(-0.20%)
Mar 19, 2014 67.74 67.77 66.57 67.39 71,522 -0.61(-0.89%)
Mar 18, 2014 67.51 68.00 67.51 68.00 28,163 +0.40(+0.59%)
Mar 17, 2014 68.14 68.22 67.60 67.60 36,697 -0.85(-1.24%)
Mar 14, 2014 68.88 68.88 68.11 68.45 354,776 +0.19(+0.28%)
Mar 13, 2014 66.58 68.33 66.58 68.26 61,986 +1.38(+2.06%)
Mar 12, 2014 66.96 67.11 66.82 66.88 54,365 +0.59(+0.88%)
Mar 11, 2014 66.00 66.32 65.83 66.30 28,838 +0.36(+0.55%)
Mar 10, 2014 65.94 66.09 65.79 65.93 133,722 +0.00(+0.00%)
Mar 07, 2014 65.61 66.14 65.56 65.93 85,931 -0.62(-0.93%)
Mar 06, 2014 66.64 66.89 66.52 66.55 47,014 -0.92(-1.37%)
Mar 05, 2014 67.20 67.71 67.19 67.47 185,208 +0.23(+0.34%)
Mar 04, 2014 68.23 68.23 67.24 67.24 88,808 -1.70(-2.47%)
Mar 03, 2014 68.87 68.95 68.44 68.94 136,348 +0.84(+1.23%)
Feb 28, 2014 67.89 68.23 67.35 68.11 69,784 +0.13(+0.19%)
Feb 27, 2014 67.87 68.13 67.60 67.98 20,753 +0.52(+0.78%)
Feb 26, 2014 66.95 67.45 66.91 67.45 40,476 +0.52(+0.77%)
Feb 25, 2014 66.46 66.94 66.46 66.94 87,543 +0.81(+1.22%)
Feb 24, 2014 66.14 66.30 65.98 66.13 14,292 -0.17(-0.26%)
Feb 21, 2014 65.76 66.30 65.76 66.30 13,089 +0.65(+0.98%)
Feb 20, 2014 66.00 66.10 65.38 65.66 58,324 -0.32(-0.48%)
Feb 19, 2014 66.70 66.70 65.90 65.98 95,548 -0.39(-0.59%)
Feb 18, 2014 66.23 66.69 66.17 66.36 113,083 +0.25(+0.38%)
Feb 14, 2014 66.14 66.11 66.11 66.11 475,685 -0.03(-0.05%)
Feb 13, 2014 66.27 66.36 66.02 66.15 51,388 +0.49(+0.75%)
Feb 12, 2014 66.01 66.01 65.47 65.65 31,066 -0.62(-0.94%)
Feb 11, 2014 66.38 66.53 65.91 66.27 28,934 -0.39(-0.59%)
Feb 10, 2014 66.17 66.82 66.17 66.66 23,792 +0.22(+0.34%)
Feb 07, 2014 66.02 66.90 65.97 66.44 68,738 -0.07(-0.10%)
Feb 06, 2014 66.66 66.80 66.26 66.51 44,496 -0.46(-0.69%)
Feb 05, 2014 67.47 67.51 66.77 66.97 167,861 -1.00(-1.48%)
Feb 04, 2014 68.34 68.41 67.79 67.97 179,981 -1.10(-1.59%)
Feb 03, 2014 67.73 69.08 67.49 69.08 235,965 +1.21(+1.78%)
Jan 31, 2014 67.74 67.90 67.47 67.87 121,228 +0.72(+1.07%)
Jan 30, 2014 67.17 67.29 66.77 67.15 42,276 -0.27(-0.40%)
Jan 29, 2014 66.84 67.60 66.62 67.42 112,208 +0.82(+1.23%)
Jan 28, 2014 66.54 66.60 66.27 66.60 95,696 +0.10(+0.15%)
Jan 27, 2014 66.98 67.34 66.45 66.50 109,427 -0.64(-0.95%)
Jan 24, 2014 67.05 67.19 66.71 67.15 196,623 +0.63(+0.95%)
Jan 23, 2014 65.69 66.73 65.69 66.51 29,156 +1.30(+1.99%)
Jan 22, 2014 65.34 65.56 65.16 65.21 156,630 -0.25(-0.39%)
Jan 21, 2014 65.51 65.67 65.31 65.47 347,102 +0.20(+0.30%)
Jan 17, 2014 64.72 65.27 65.27 65.27 350,557 +0.44(+0.68%)
Jan 16, 2014 64.70 64.88 64.58 64.83 9,548 +0.51(+0.79%)
Jan 15, 2014 63.97 64.32 63.93 64.32 191,321 +0.13(+0.20%)
Jan 14, 2014 64.43 64.66 64.19 64.19 10,792 -0.64(-0.99%)
Jan 13, 2014 64.39 64.95 64.37 64.83 37,833 +0.50(+0.78%)
Jan 10, 2014 63.52 64.41 63.52 64.33 75,627 +1.18(+1.88%)
Jan 09, 2014 63.10 63.15 62.65 63.15 30,628 +0.40(+0.63%)
Jan 08, 2014 62.46 62.82 62.23 62.75 133,369 +0.00(+0.00%)
Jan 07, 2014 62.66 62.91 62.51 62.75 14,297 +0.17(+0.28%)
Jan 06, 2014 62.37 62.93 62.37 62.57 45,924 +0.49(+0.79%)
Jan 03, 2014 61.93 62.36 61.88 62.09 16,168 -0.10(-0.17%)
Jan 02, 2014 61.74 62.36 61.74 62.19 18,437 +0.33(+0.53%)
Dec 31, 2013 62.37 61.86 61.86 61.86 59,550 -0.59(-0.95%)
Dec 30, 2013 62.15 62.63 62.15 62.46 40,022 +0.51(+0.82%)
Dec 27, 2013 62.06 62.25 61.79 61.95 287,356 -0.27(-0.44%)
Dec 26, 2013 62.46 62.48 62.13 62.22 11,552 -0.52(-0.83%)
Dec 24, 2013 63.10 63.10 62.67 62.74 23,699 -0.53(-0.84%)
Dec 23, 2013 63.59 63.76 63.27 63.27 12,123 -0.46(-0.72%)
Dec 20, 2013 63.46 63.73 62.86 63.73 19,175 +1.65(+2.65%)
Dec 19, 2013 62.46 62.46 62.04 62.08 14,948 -0.06(-0.10%)
Dec 18, 2013 62.18 63.03 61.51 62.15 86,775 -0.22(-0.36%)
Dec 17, 2013 62.00 62.55 61.98 62.37 15,520 +0.12(+0.19%)
Dec 16, 2013 62.81 63.01 62.08 62.25 89,767 -0.13(-0.20%)
Dec 13, 2013 62.27 62.38 62.25 62.38 11,122 +0.30(+0.48%)
Dec 12, 2013 62.31 62.45 61.97 62.08 57,526 -0.24(-0.38%)
Dec 11, 2013 62.69 62.77 62.32 62.32 14,428 -0.74(-1.17%)
Dec 10, 2013 62.96 63.09 62.76 63.06 16,721 +0.86(+1.38%)
Dec 09, 2013 62.10 62.47 62.10 62.21 9,337 +0.15(+0.24%)
Dec 06, 2013 61.84 62.07 61.70 62.06 20,942 +0.37(+0.60%)
Dec 05, 2013 61.83 62.14 61.66 61.69 129,861 -0.27(-0.44%)
Dec 04, 2013 62.13 62.21 61.76 61.96 29,381 -0.99(-1.57%)
Dec 03, 2013 62.62 63.00 62.62 62.95 4,703 +0.42(+0.67%)
Dec 02, 2013 62.82 62.95 62.50 62.53 10,150 -0.60(-0.95%)
Nov 29, 2013 62.89 63.13 62.87 63.13 6,526 +0.24(+0.39%)
Nov 27, 2013 63.27 63.27 62.74 62.89 8,075 -0.42(-0.67%)
Nov 26, 2013 63.13 63.42 63.13 63.31 13,199 +0.53(+0.84%)
Nov 25, 2013 62.45 63.10 62.45 62.78 8,662 +0.20(+0.31%)
Nov 22, 2013 62.15 62.75 62.15 62.58 28,057 +0.96(+1.56%)
Nov 21, 2013 61.33 61.87 60.94 61.62 20,408 +0.10(+0.17%)
Nov 20, 2013 63.17 63.23 61.48 61.52 20,944 -1.80(-2.84%)
Nov 19, 2013 63.61 63.71 63.13 63.32 29,275 -0.67(-1.04%)
Nov 18, 2013 63.12 63.99 63.12 63.99 5,418 +0.72(+1.14%)
Nov 15, 2013 63.08 63.27 62.95 63.27 22,200 +0.10(+0.16%)
Nov 14, 2013 62.89 63.74 62.79 63.17 82,164 +0.98(+1.57%)
Nov 12, 2013 62.13 62.27 61.99 62.19 5,455 +0.29(+0.46%)
Nov 11, 2013 61.99 62.20 61.87 61.90 13,079 -0.17(-0.27%)
Nov 08, 2013 62.92 62.92 62.07 62.07 391,231 -2.41(-3.74%)
Nov 07, 2013 63.51 64.49 63.51 64.49 9,966 +0.92(+1.44%)
Nov 06, 2013 63.57 63.57 63.30 63.57 8,520 -0.30(-0.47%)
Nov 05, 2013 64.59 64.59 63.77 63.87 20,138 -0.98(-1.51%)
Nov 04, 2013 65.09 65.29 64.80 64.84 53,480 -0.08(-0.13%)
Nov 01, 2013 65.55 65.58 64.93 64.93 87,767 -1.09(-1.65%)
Oct 31, 2013 66.05 66.21 65.48 66.01 75,370 +0.05(+0.07%)
Oct 30, 2013 66.29 66.39 65.97 65.97 3,621 -0.23(-0.35%)
Oct 29, 2013 65.95 66.26 65.95 66.20 10,540 -0.20(-0.31%)
Oct 28, 2013 66.49 66.60 66.32 66.40 7,198 -0.13(-0.19%)
Oct 25, 2013 66.54 66.80 66.48 66.53 10,775 +0.16(+0.24%)
Oct 24, 2013 66.93 66.93 66.31 66.37 16,585 -0.25(-0.38%)
Oct 23, 2013 66.50 67.17 66.27 66.63 9,463 +0.36(+0.54%)
Oct 22, 2013 65.95 66.50 65.93 66.27 12,998 +1.13(+1.73%)
Oct 21, 2013 65.24 65.60 65.08 65.14 18,330 -0.69(-1.05%)
Oct 18, 2013 65.71 65.97 65.59 65.83 5,686 +0.32(+0.49%)
Oct 17, 2013 64.99 65.60 64.84 65.51 36,585 +1.07(+1.66%)
Oct 16, 2013 63.46 64.44 63.15 64.44 22,415 +1.24(+1.97%)
Oct 15, 2013 63.68 63.88 63.20 63.20 110,477 -0.36(-0.57%)
Oct 14, 2013 64.18 64.21 63.20 63.56 13,280 -0.75(-1.17%)
Oct 11, 2013 64.95 65.05 64.11 64.31 368,168 +0.26(+0.40%)
Oct 10, 2013 63.35 64.08 63.08 64.06 9,559 +0.27(+0.43%)
Oct 09, 2013 64.65 64.65 63.78 63.78 16,209 -0.94(-1.46%)
Oct 08, 2013 64.49 65.08 64.49 64.73 10,827 +0.18(+0.27%)
Oct 07, 2013 64.43 64.76 64.43 64.55 6,126 +0.37(+0.57%)
Oct 04, 2013 64.02 64.19 63.82 64.19 47,804 -0.09(-0.14%)
Oct 03, 2013 64.47 64.70 64.25 64.27 214,224 -0.12(-0.19%)
Oct 02, 2013 64.34 64.81 64.34 64.40 7,994 +0.06(+0.10%)
Oct 01, 2013 64.57 64.57 64.08 64.33 11,075 -0.44(-0.67%)
Sep 27, 2013 64.50 65.13 64.50 64.77 24,443 -0.02(-0.03%)
Sep 26, 2013 65.10 65.10 64.72 64.79 6,870 -0.71(-1.09%)
Sep 25, 2013 65.22 65.61 65.22 65.50 11,399 -0.05(-0.07%)
Sep 24, 2013 64.59 65.55 64.53 65.55 61,996 +1.48(+2.31%)
Sep 23, 2013 63.83 64.31 63.72 64.07 33,989 +0.37(+0.58%)
Sep 20, 2013 63.54 63.80 63.54 63.70 19,708 +0.84(+1.33%)
Sep 19, 2013 63.51 63.51 62.66 62.86 20,025 -0.47(-0.75%)
Sep 18, 2013 62.48 64.35 61.97 63.33 53,902 +0.80(+1.27%)
Sep 17, 2013 61.96 62.54 61.85 62.54 16,116 +0.82(+1.32%)
Sep 16, 2013 62.88 62.90 61.68 61.72 31,090 -0.55(-0.89%)
Sep 13, 2013 62.74 62.83 62.11 62.27 357,177 +0.05(+0.09%)
Sep 12, 2013 62.91 63.04 62.22 62.22 20,447 +0.09(+0.14%)
Sep 11, 2013 61.89 62.33 61.48 62.13 21,390 +0.44(+0.72%)
Sep 10, 2013 62.16 62.58 61.64 61.69 43,081 -0.63(-1.00%)
Sep 09, 2013 63.07 63.07 62.31 62.31 25,087 +0.04(+0.06%)
Sep 06, 2013 62.88 62.92 62.28 62.28 9,320 +0.21(+0.33%)
Sep 05, 2013 63.00 63.00 62.02 62.07 21,886 -1.48(-2.33%)
Sep 04, 2013 63.85 63.85 63.34 63.55 15,048 +0.01(+0.02%)
Sep 03, 2013 64.04 64.04 62.94 63.54 22,306 -1.52(-2.34%)
Aug 30, 2013 64.79 65.52 64.56 65.06 440,178 +0.17(+0.26%)
Aug 29, 2013 63.44 64.94 63.44 64.89 32,431 +0.83(+1.30%)
Aug 28, 2013 64.16 64.25 63.50 64.06 111,247 -0.75(-1.16%)
Aug 27, 2013 63.62 64.86 63.62 64.81 151,960 +1.42(+2.24%)
Aug 26, 2013 63.15 63.50 62.95 63.39 36,881 +0.48(+0.76%)
Aug 23, 2013 61.55 63.01 61.55 62.91 34,033 +1.16(+1.87%)
Aug 22, 2013 60.98 61.75 60.88 61.75 26,478 +0.94(+1.54%)
Aug 21, 2013 61.14 61.59 60.77 60.81 35,494 -0.80(-1.30%)
Aug 20, 2013 61.23 61.79 61.23 61.62 36,252 +0.47(+0.77%)
Aug 19, 2013 61.41 61.54 60.91 61.14 36,142 -1.01(-1.63%)
Aug 16, 2013 61.78 62.29 61.34 62.16 57,195 -0.03(-0.05%)
Aug 15, 2013 62.60 62.97 62.19 62.19 66,796 -1.38(-2.16%)
Aug 14, 2013 63.51 63.75 63.33 63.56 42,268 +0.22(+0.34%)
Aug 13, 2013 63.49 63.59 63.31 63.35 9,218 -1.40(-2.17%)
Aug 12, 2013 65.62 65.64 64.75 64.75 9,762 -0.23(-0.35%)
Aug 09, 2013 64.78 65.11 64.77 64.98 2,004 -0.11(-0.17%)
Aug 08, 2013 65.20 65.68 65.09 65.09 7,576 +0.10(+0.16%)
Aug 07, 2013 64.39 65.10 64.39 64.99 11,291 +0.82(+1.28%)
Aug 06, 2013 63.70 64.31 63.62 64.16 10,211 +0.23(+0.36%)
Aug 05, 2013 64.39 64.46 63.89 63.94 11,088 -0.75(-1.16%)
Aug 02, 2013 63.22 64.76 63.18 64.68 30,695 +0.86(+1.36%)
Aug 01, 2013 64.11 64.76 63.51 63.82 76,563 -1.98(-3.02%)
Jul 31, 2013 64.19 65.80 64.11 65.80 41,796 +0.59(+0.90%)
Jul 30, 2013 65.64 65.66 65.10 65.22 20,135 -0.19(-0.29%)
Jul 29, 2013 65.91 65.91 65.21 65.41 5,266 -0.80(-1.21%)
Jul 26, 2013 65.95 66.21 65.63 66.21 12,431 +0.75(+1.15%)
Jul 25, 2013 65.00 65.48 65.00 65.46 11,210 -0.24(-0.36%)
Jul 24, 2013 65.98 65.98 65.30 65.70 90,411 -1.09(-1.63%)
Jul 23, 2013 66.77 66.99 66.42 66.79 17,864 -0.39(-0.58%)
Jul 22, 2013 67.31 67.68 67.06 67.18 10,411 +0.20(+0.30%)
Jul 19, 2013 66.12 66.98 66.12 66.98 11,196 +1.57(+2.40%)
Jul 18, 2013 66.42 66.48 65.41 65.41 16,223 -1.61(-2.41%)
Jul 17, 2013 67.17 67.31 66.60 67.02 20,000 +0.33(+0.49%)
Jul 16, 2013 66.52 66.70 66.39 66.70 35,399 +0.43(+0.66%)
Jul 15, 2013 65.81 66.26 65.81 66.26 5,991 +0.11(+0.17%)
Jul 12, 2013 66.35 66.66 65.48 66.15 28,078 +0.34(+0.52%)
Jul 11, 2013 65.71 65.89 65.24 65.81 14,491 +0.96(+1.48%)
Jul 10, 2013 65.42 65.68 64.66 64.85 24,103 -0.83(-1.27%)
Jul 09, 2013 65.87 65.85 65.37 65.68 20,062 +0.03(+0.04%)
Jul 08, 2013 65.50 65.99 65.43 65.65 35,030 +0.81(+1.24%)
Jul 05, 2013 66.32 66.32 64.84 64.84 33,089 -3.41(-5.00%)
Jul 03, 2013 68.55 68.72 68.26 68.26 7,991 -0.24(-0.35%)
Jul 02, 2013 68.63 69.11 68.50 68.50 9,215 -0.13(-0.19%)
Jul 01, 2013 68.15 68.74 67.67 68.63 121,513 +0.36(+0.52%)
Jun 28, 2013 67.02 68.35 66.90 68.27 16,896 +1.95(+2.93%)
Jun 26, 2013 66.79 66.94 66.11 66.33 10,641 +0.28(+0.43%)
Jun 25, 2013 66.71 66.84 66.04 66.04 32,655 -0.74(-1.11%)
Jun 24, 2013 65.86 67.19 65.82 66.79 56,313 +0.49(+0.74%)
Jun 21, 2013 67.44 67.97 66.29 66.29 84,377 -1.51(-2.22%)
Jun 20, 2013 68.49 68.83 67.04 67.80 95,480 -2.25(-3.21%)
Jun 19, 2013 70.92 70.92 68.99 70.05 20,554 -0.51(-0.72%)
Jun 18, 2013 70.35 70.59 70.15 70.56 13,205 +0.22(+0.31%)
Jun 17, 2013 71.52 71.52 70.34 70.34 42,966 -0.93(-1.31%)
Jun 14, 2013 71.48 71.74 71.13 71.27 14,098 +0.12(+0.17%)
Jun 13, 2013 70.55 71.27 70.31 71.15 34,486 +1.51(+2.17%)
Jun 12, 2013 70.85 70.98 69.60 69.64 30,799 -1.47(-2.06%)
Jun 11, 2013 69.73 71.18 69.58 71.10 30,486 +1.21(+1.72%)
Jun 10, 2013 69.60 70.37 69.60 69.90 51,252 -0.75(-1.06%)
Jun 07, 2013 71.49 71.86 70.59 70.65 34,250 -1.75(-2.42%)
Jun 06, 2013 72.09 73.68 71.75 72.40 47,920 +0.10(+0.13%)
Jun 05, 2013 71.50 72.36 71.47 72.30 31,056 +1.24(+1.75%)
Jun 04, 2013 71.30 71.58 70.98 71.06 18,878 -1.06(-1.48%)
Jun 03, 2013 70.75 72.63 70.75 72.12 51,551 +0.58(+0.81%)
May 31, 2013 71.45 71.65 70.19 71.54 76,746 -0.29(-0.40%)
May 30, 2013 72.23 72.31 71.54 71.83 14,220 -0.27(-0.37%)
May 29, 2013 71.61 72.11 71.55 72.09 51,112 +1.12(+1.59%)
May 28, 2013 72.87 73.00 70.97 70.97 122,448 -2.67(-3.62%)
May 24, 2013 73.64 74.16 73.49 73.63 18,161 +0.29(+0.39%)
May 23, 2013 73.87 74.08 72.74 73.35 69,871 +0.42(+0.57%)
May 22, 2013 74.61 74.89 72.66 72.93 105,475 -1.37(-1.84%)
May 21, 2013 73.43 74.31 73.05 74.30 37,564 +0.81(+1.10%)
May 20, 2013 74.19 74.21 73.47 73.49 39,431 -0.30(-0.41%)
May 17, 2013 74.40 74.56 73.66 73.79 25,664 -1.15(-1.53%)
May 16, 2013 74.46 75.30 74.44 74.93 21,962 +1.12(+1.52%)
May 15, 2013 74.11 74.18 73.03 73.82 28,621 -0.65(-0.87%)
May 13, 2013 74.42 74.71 74.24 74.46 48,212 -0.84(-1.11%)
May 10, 2013 76.35 76.35 74.52 75.30 46,440 -1.17(-1.53%)
May 09, 2013 77.11 77.77 76.47 76.47 22,486 -0.29(-0.38%)
May 08, 2013 76.73 77.27 76.72 76.77 17,685 +0.09(+0.12%)
May 07, 2013 76.70 76.95 76.54 76.67 87,840 -0.43(-0.56%)
May 06, 2013 77.60 77.69 76.85 77.10 70,538 -0.37(-0.48%)
May 03, 2013 78.62 78.64 77.43 77.48 77,070 -2.84(-3.53%)
May 02, 2013 79.94 80.36 79.94 80.31 144,026 -0.05(-0.06%)
May 01, 2013 79.85 80.70 79.85 80.36 47,982 +1.07(+1.35%)
Apr 30, 2013 79.58 79.86 79.00 79.29 25,023 +0.10(+0.13%)
Apr 29, 2013 79.96 79.96 79.19 79.19 31,385 -0.52(-0.65%)
Apr 26, 2013 79.37 79.73 78.54 79.71 21,933 +1.16(+1.48%)
Apr 25, 2013 78.68 78.69 78.53 78.54 63,399 -0.54(-0.69%)
Apr 24, 2013 78.85 79.11 78.80 79.09 14,576 +0.27(+0.34%)
Apr 23, 2013 79.71 79.82 78.82 78.82 69,730 -0.51(-0.64%)
Apr 22, 2013 79.10 79.59 79.10 79.33 39,383 +0.15(+0.19%)
Apr 19, 2013 79.38 79.40 79.02 79.17 23,009 -0.33(-0.42%)
Apr 18, 2013 79.18 79.64 79.02 79.51 39,174 +0.28(+0.35%)
Apr 17, 2013 79.07 79.84 78.98 79.23 51,704 +0.88(+1.12%)
Apr 16, 2013 78.38 78.92 78.28 78.35 41,451 -0.88(-1.11%)
Apr 15, 2013 78.51 79.40 78.32 79.23 43,847 +0.90(+1.15%)
Apr 12, 2013 77.73 78.32 77.33 78.32 15,666 +1.79(+2.35%)
Apr 11, 2013 76.65 76.81 76.31 76.53 21,454 +0.15(+0.20%)
Apr 10, 2013 77.05 77.05 76.37 76.37 36,831 -1.55(-1.99%)
Apr 09, 2013 78.45 78.60 77.82 77.93 28,092 -0.48(-0.61%)
Apr 08, 2013 78.91 79.25 78.23 78.41 39,619 -0.72(-0.91%)
Apr 05, 2013 79.17 79.69 78.86 79.13 49,818 +2.53(+3.30%)
Apr 04, 2013 75.89 76.62 75.73 76.60 58,399 +1.25(+1.65%)
Apr 03, 2013 74.63 75.52 74.63 75.36 35,744 +1.03(+1.39%)
Apr 02, 2013 74.43 74.45 74.16 74.32 23,136 -0.21(-0.28%)
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.