Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.80 -0.71 (-0.87%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 92.19 92.91 91.89 92.59 110,012 +0.31(+0.33%)
Mar 30, 2015 92.86 93.01 92.15 92.28 37,872 -0.55(-0.59%)
Mar 27, 2015 91.99 93.34 91.99 92.83 52,049 +1.36(+1.49%)
Mar 26, 2015 93.06 93.06 91.05 91.47 470,990 -2.02(-2.16%)
Mar 25, 2015 94.78 94.81 93.39 93.48 64,815 -1.08(-1.15%)
Mar 24, 2015 93.85 94.62 93.51 94.57 85,652 +1.13(+1.21%)
Mar 23, 2015 93.73 94.13 92.85 93.44 115,646 -0.17(-0.18%)
Mar 20, 2015 93.17 93.86 93.06 93.61 245,543 +0.65(+0.70%)
Mar 19, 2015 93.16 93.41 92.34 92.96 87,628 -0.53(-0.57%)
Mar 18, 2015 91.92 93.52 90.18 93.49 282,305 +2.65(+2.92%)
Mar 17, 2015 90.33 90.89 90.03 90.84 172,282 +1.21(+1.35%)
Mar 16, 2015 89.71 89.93 89.10 89.64 115,928 +1.13(+1.27%)
Mar 13, 2015 88.70 89.53 88.50 88.51 108,562 -0.39(-0.44%)
Mar 12, 2015 89.90 90.11 88.52 88.90 81,032 -0.14(-0.16%)
Mar 11, 2015 88.16 89.29 88.06 89.04 85,371 +0.98(+1.11%)
Mar 10, 2015 87.64 88.20 87.47 88.06 283,145 +1.60(+1.85%)
Mar 09, 2015 86.37 86.49 85.85 86.46 176,077 +1.07(+1.25%)
Mar 06, 2015 86.64 86.64 84.53 85.39 432,360 -2.73(-3.10%)
Mar 05, 2015 88.38 88.73 87.73 88.12 76,332 -0.18(-0.20%)
Mar 04, 2015 88.87 88.24 88.10 88.30 114,274 +0.06(+0.07%)
Mar 03, 2015 88.95 89.27 88.22 88.24 100,295 -0.58(-0.65%)
Mar 02, 2015 91.13 91.19 88.77 88.82 175,275 -2.45(-2.68%)
Feb 27, 2015 90.78 91.62 90.19 91.27 206,433 +0.79(+0.87%)
Feb 26, 2015 91.69 92.18 90.27 90.48 80,334 -1.69(-1.84%)
Feb 25, 2015 91.51 92.45 91.04 92.17 137,533 +0.68(+0.74%)
Feb 24, 2015 89.71 91.75 89.13 91.49 117,111 +1.56(+1.73%)
Feb 23, 2015 89.00 90.10 89.00 89.93 79,695 +1.54(+1.74%)
Feb 20, 2015 88.76 90.06 87.94 88.39 475,436 +0.43(+0.49%)
Feb 19, 2015 88.65 89.27 87.96 87.96 80,221 -1.04(-1.17%)
Feb 18, 2015 88.81 89.66 88.41 89.00 208,399 +0.92(+1.04%)
Feb 17, 2015 89.55 89.89 87.73 88.08 349,923 -1.90(-2.11%)
Feb 13, 2015 91.33 89.98 89.98 89.98 146,644 -1.31(-1.44%)
Feb 12, 2015 91.39 92.39 91.29 91.29 91,662 -0.58(-0.63%)
Feb 11, 2015 91.49 92.19 90.66 91.88 122,743 +0.35(+0.38%)
Feb 10, 2015 92.00 92.16 91.27 91.53 190,781 -1.31(-1.41%)
Feb 09, 2015 93.67 93.84 92.63 92.84 152,244 +0.17(+0.18%)
Feb 06, 2015 94.12 94.45 92.37 92.67 2,427,651 -2.69(-2.83%)
Feb 05, 2015 96.07 96.32 95.13 95.37 253,074 -1.44(-1.49%)
Feb 04, 2015 95.62 97.03 95.17 96.81 314,196 -0.06(-0.06%)
Feb 03, 2015 97.83 97.94 96.56 96.86 301,846 -2.96(-2.96%)
Feb 02, 2015 99.87 100.32 98.93 99.82 240,834 -0.60(-0.60%)
Jan 30, 2015 99.91 100.64 98.94 100.42 175,977 +2.37(+2.42%)
Jan 29, 2015 99.15 99.15 97.47 98.05 153,690 -0.82(-0.83%)
Jan 28, 2015 97.16 99.58 96.83 98.88 179,887 +2.08(+2.15%)
Jan 27, 2015 97.86 98.01 95.91 96.80 141,716 +0.16(+0.16%)
Jan 26, 2015 96.77 97.14 95.99 96.64 141,279 +0.15(+0.15%)
Jan 23, 2015 96.12 96.98 95.75 96.49 129,041 +1.78(+1.88%)
Jan 22, 2015 95.86 95.95 93.79 94.71 1,039,348 -0.81(-0.85%)
Jan 21, 2015 97.54 97.73 95.03 95.53 246,659 -1.49(-1.54%)
Jan 20, 2015 96.00 97.22 95.81 97.02 138,962 +2.04(+2.15%)
Jan 16, 2015 96.15 96.76 94.96 94.98 177,771 -1.83(-1.89%)
Jan 15, 2015 94.94 97.01 94.62 96.81 374,486 +2.13(+2.25%)
Jan 14, 2015 95.56 96.15 94.58 94.68 1,016,895 +0.99(+1.06%)
Jan 13, 2015 93.35 94.49 92.99 93.68 168,695 -0.20(-0.21%)
Jan 12, 2015 93.12 94.32 92.99 93.88 201,653 +0.98(+1.05%)
Jan 09, 2015 91.14 92.90 90.78 92.90 116,865 +1.23(+1.35%)
Jan 08, 2015 92.50 92.50 91.35 91.67 184,332 -1.71(-1.83%)
Jan 07, 2015 92.81 93.95 92.20 93.38 160,597 -0.09(-0.10%)
Jan 06, 2015 92.92 94.49 91.91 93.47 542,269 +1.99(+2.18%)
Jan 05, 2015 90.38 91.77 90.15 91.48 663,606 +1.95(+2.18%)
Jan 02, 2015 88.40 89.71 88.10 89.53 198,613 +1.63(+1.86%)
Dec 31, 2014 88.30 87.90 87.90 87.90 87,563 -0.02(-0.02%)
Dec 30, 2014 88.10 88.39 87.78 87.92 98,711 +0.48(+0.55%)
Dec 29, 2014 87.15 87.78 86.90 87.44 110,110 +1.11(+1.29%)
Dec 26, 2014 86.58 86.81 86.18 86.32 30,871 +0.55(+0.64%)
Dec 24, 2014 85.11 85.78 85.78 85.78 43,147 +0.47(+0.55%)
Dec 23, 2014 87.86 87.93 85.30 85.31 118,135 -2.52(-2.87%)
Dec 22, 2014 87.28 87.83 87.14 87.83 73,316 +0.21(+0.24%)
Dec 19, 2014 86.30 87.62 86.07 87.62 89,838 +1.36(+1.58%)
Dec 18, 2014 86.92 87.00 85.88 86.26 294,771 -2.85(-3.20%)
Dec 17, 2014 89.58 89.96 87.96 89.11 168,469 -0.90(-1.00%)
Dec 16, 2014 90.00 90.33 89.00 90.01 111,875 +1.36(+1.54%)
Dec 15, 2014 88.25 89.23 87.94 88.65 213,430 -0.01(-0.01%)
Dec 12, 2014 87.98 88.90 87.59 88.66 651,288 +1.82(+2.10%)
Dec 11, 2014 86.14 87.08 85.57 86.83 543,947 +0.41(+0.48%)
Dec 10, 2014 85.63 86.85 85.57 86.42 102,480 +0.93(+1.09%)
Dec 09, 2014 85.93 86.45 85.40 85.49 92,201 +0.56(+0.66%)
Dec 08, 2014 84.15 85.10 83.83 84.93 58,079 +1.40(+1.67%)
Dec 05, 2014 83.84 83.84 82.81 83.54 37,299 -0.32(-0.38%)
Dec 04, 2014 83.26 84.07 82.76 83.86 95,144 +0.78(+0.94%)
Dec 03, 2014 82.66 83.20 82.30 83.08 32,259 +0.49(+0.59%)
Dec 02, 2014 83.86 83.86 82.47 82.59 311,721 -1.25(-1.49%)
Dec 01, 2014 84.54 85.06 83.55 83.83 153,885 -0.55(-0.66%)
Nov 28, 2014 84.17 84.71 83.73 84.39 59,175 +0.84(+1.01%)
Nov 26, 2014 83.69 83.54 83.54 83.54 57,670 +0.34(+0.41%)
Nov 25, 2014 82.37 83.36 82.24 83.20 136,992 +0.95(+1.16%)
Nov 24, 2014 81.69 82.27 81.61 82.25 92,050 +0.20(+0.24%)
Nov 21, 2014 81.77 82.09 81.56 82.05 64,773 +0.78(+0.96%)
Nov 20, 2014 81.85 81.85 81.10 81.27 416,564 +0.49(+0.60%)
Nov 19, 2014 80.98 81.47 80.78 80.78 47,043 -0.48(-0.58%)
Nov 18, 2014 81.32 81.56 81.08 81.26 63,060 +0.18(+0.23%)
Nov 17, 2014 81.71 81.75 80.85 81.08 78,614 -0.41(-0.50%)
Nov 14, 2014 80.85 81.63 80.81 81.49 58,814 +0.69(+0.86%)
Nov 13, 2014 80.86 81.17 80.49 80.79 62,297 +0.19(+0.24%)
Nov 12, 2014 81.47 81.51 80.43 80.60 31,002 -0.18(-0.23%)
Nov 11, 2014 80.87 80.91 80.30 80.78 38,552 +0.17(+0.21%)
Nov 10, 2014 81.56 81.56 80.49 80.62 55,809 -0.93(-1.14%)
Nov 07, 2014 80.50 81.59 80.47 81.55 139,927 +1.08(+1.34%)
Nov 06, 2014 80.71 80.95 80.32 80.47 140,678 -0.68(-0.84%)
Nov 05, 2014 81.00 81.37 80.83 81.15 40,166 -0.07(-0.09%)
Nov 04, 2014 81.56 81.90 81.08 81.22 98,916 +0.32(+0.39%)
Nov 03, 2014 80.88 81.12 80.03 80.91 223,606 +0.03(+0.04%)
Oct 31, 2014 81.19 81.63 80.26 80.88 79,018 -0.20(-0.24%)
Oct 30, 2014 81.78 82.64 78.01 81.08 79,836 +0.19(+0.24%)
Oct 29, 2014 80.13 81.43 79.80 80.88 128,645 +0.23(+0.28%)
Oct 28, 2014 80.93 81.04 80.39 80.66 100,592 -0.57(-0.71%)
Oct 27, 2014 81.34 81.11 81.00 81.23 50,248 +0.12(+0.15%)
Oct 24, 2014 81.20 82.22 80.79 81.11 55,877 +0.09(+0.11%)
Oct 23, 2014 81.97 81.97 80.56 81.03 149,656 -0.95(-1.16%)
Oct 22, 2014 81.74 82.01 81.51 81.98 128,758 +0.16(+0.20%)
Oct 21, 2014 82.11 82.37 81.75 81.81 121,968 -0.97(-1.17%)
Oct 20, 2014 82.99 83.10 82.27 82.78 84,243 +0.35(+0.43%)
Oct 17, 2014 82.62 82.78 81.48 82.43 147,579 -0.43(-0.52%)
Oct 16, 2014 85.32 85.32 82.66 82.86 149,890 -0.79(-0.95%)
Oct 15, 2014 86.21 90.55 83.37 83.66 393,222 +0.35(+0.43%)
Oct 14, 2014 83.14 83.30 82.22 83.30 118,136 +0.81(+0.98%)
Oct 13, 2014 82.00 82.95 81.56 82.49 133,436 +1.08(+1.32%)
Oct 10, 2014 81.08 81.52 80.86 81.42 57,233 +0.90(+1.12%)
Oct 09, 2014 80.85 81.04 80.35 80.51 38,443 -0.31(-0.38%)
Oct 08, 2014 80.98 81.13 80.12 80.82 80,715 -0.16(-0.19%)
Oct 07, 2014 79.57 81.08 79.57 80.98 229,341 +1.62(+2.05%)
Oct 06, 2014 79.30 79.88 78.97 79.35 105,620 -0.03(-0.04%)
Oct 03, 2014 78.55 79.62 78.39 79.38 126,757 +0.66(+0.84%)
Oct 02, 2014 79.39 79.75 78.72 78.72 72,511 -1.06(-1.33%)
Oct 01, 2014 78.41 79.78 78.40 79.78 187,784 +2.16(+2.79%)
Sep 30, 2014 77.96 78.37 77.40 77.62 195,841 -0.52(-0.67%)
Sep 29, 2014 78.10 78.54 78.01 78.15 103,026 +0.76(+0.98%)
Sep 26, 2014 77.41 77.79 76.87 77.39 41,277 -0.10(-0.13%)
Sep 25, 2014 76.66 77.50 76.59 77.49 40,861 +1.47(+1.93%)
Sep 24, 2014 76.66 76.83 75.96 76.02 35,149 -0.99(-1.29%)
Sep 23, 2014 76.20 77.13 75.97 77.01 77,689 +1.04(+1.37%)
Sep 22, 2014 76.13 76.29 75.71 75.97 43,449 +0.17(+0.23%)
Sep 19, 2014 76.09 76.09 74.52 75.80 28,553 +1.42(+1.91%)
Sep 18, 2014 74.65 74.89 74.27 74.38 19,018 +0.44(+0.59%)
Sep 17, 2014 74.71 74.98 73.94 73.94 56,060 -0.59(-0.79%)
Sep 16, 2014 74.85 74.86 74.16 74.53 52,055 -0.18(-0.24%)
Sep 15, 2014 75.03 75.54 74.48 74.71 94,492 -0.11(-0.15%)
Sep 12, 2014 75.21 75.33 74.48 74.82 100,039 -1.13(-1.48%)
Sep 11, 2014 76.69 76.69 75.86 75.94 29,739 -0.35(-0.46%)
Sep 10, 2014 76.60 76.60 76.17 76.30 55,201 -0.84(-1.09%)
Sep 09, 2014 76.71 77.22 76.71 77.13 83,393 +0.23(+0.29%)
Sep 08, 2014 77.28 77.85 76.69 76.91 98,766 -0.24(-0.31%)
Sep 05, 2014 77.84 77.91 76.49 77.15 195,407 -0.25(-0.32%)
Sep 04, 2014 77.95 78.03 77.61 77.39 122,612 -1.25(-1.59%)
Sep 03, 2014 77.98 78.65 77.82 78.65 144,564 +0.46(+0.59%)
Sep 02, 2014 79.46 79.46 78.17 78.18 270,717 -1.82(-2.27%)
Aug 29, 2014 81.26 80.00 80.00 80.00 146,678 -0.13(-0.16%)
Aug 28, 2014 80.11 80.43 79.96 80.12 85,690 +0.75(+0.94%)
Aug 27, 2014 78.77 79.43 78.50 79.38 48,547 +1.04(+1.32%)
Aug 26, 2014 79.03 79.03 78.16 78.34 161,897 -0.29(-0.37%)
Aug 25, 2014 78.43 78.77 78.10 78.63 126,047 +0.67(+0.86%)
Aug 22, 2014 79.15 79.15 77.61 77.96 123,590 +0.47(+0.61%)
Aug 21, 2014 76.82 77.55 76.82 77.49 20,773 +0.71(+0.93%)
Aug 20, 2014 76.88 76.91 76.44 76.78 56,317 -0.27(-0.35%)
Aug 19, 2014 77.75 77.91 76.69 77.05 54,185 -0.13(-0.17%)
Aug 18, 2014 78.11 78.34 77.06 77.18 59,975 -1.64(-2.08%)
Aug 15, 2014 78.79 79.12 77.29 78.82 139,081 +1.77(+2.30%)
Aug 14, 2014 76.61 77.25 76.09 77.05 39,757 +0.97(+1.28%)
Aug 13, 2014 75.61 76.09 75.61 76.08 18,104 +0.53(+0.71%)
Aug 12, 2014 76.15 76.19 75.47 75.54 84,449 -0.73(-0.95%)
Aug 11, 2014 76.36 76.56 75.99 76.27 51,692 +0.05(+0.07%)
Aug 08, 2014 76.70 77.06 76.08 76.22 65,052 -0.08(-0.10%)
Aug 07, 2014 75.52 76.32 75.52 76.30 30,442 +0.92(+1.22%)
Aug 06, 2014 76.13 76.13 75.28 75.37 80,681 +0.09(+0.12%)
Aug 05, 2014 74.78 75.61 74.28 75.28 24,116 +0.46(+0.61%)
Aug 04, 2014 75.04 75.41 74.81 74.83 26,576 -0.38(-0.51%)
Aug 01, 2014 74.39 75.73 73.91 75.21 156,345 +0.42(+0.57%)
Jul 31, 2014 74.08 75.26 74.08 74.78 179,394 -0.12(-0.16%)
Jul 30, 2014 75.93 76.15 74.78 74.90 108,183 -1.70(-2.22%)
Jul 29, 2014 76.51 76.74 76.14 76.61 65,068 +0.47(+0.62%)
Jul 28, 2014 76.32 76.59 75.73 76.13 59,650 -0.18(-0.23%)
Jul 25, 2014 75.76 76.32 75.65 76.31 124,608 +1.50(+2.01%)
Jul 24, 2014 75.02 75.07 74.60 74.81 34,064 -0.84(-1.11%)
Jul 23, 2014 75.80 75.94 75.61 75.65 19,503 -0.05(-0.07%)
Jul 22, 2014 75.58 75.87 75.12 75.70 31,294 +0.04(+0.05%)
Jul 21, 2014 75.41 76.04 75.41 75.66 65,236 +0.70(+0.93%)
Jul 18, 2014 75.35 75.35 74.46 74.97 43,794 -0.30(-0.40%)
Jul 17, 2014 74.49 75.28 74.20 75.27 107,377 +1.56(+2.12%)
Jul 16, 2014 73.50 73.83 73.43 73.71 82,554 +0.42(+0.57%)
Jul 15, 2014 73.12 73.71 72.81 73.29 20,628 -0.18(-0.25%)
Jul 14, 2014 73.55 73.75 73.22 73.47 43,676 -0.29(-0.39%)
Jul 11, 2014 73.57 73.93 73.53 73.76 21,752 +0.72(+0.98%)
Jul 10, 2014 73.76 74.02 73.05 73.05 57,940 -0.04(-0.05%)
Jul 09, 2014 72.90 73.45 72.79 73.08 40,947 +0.04(+0.05%)
Jul 08, 2014 72.51 73.22 72.51 73.05 105,605 +1.25(+1.74%)
Jul 07, 2014 70.58 72.12 70.36 71.79 289,042 +0.52(+0.72%)
Jul 03, 2014 71.15 71.28 71.28 71.28 176,809 -0.40(-0.56%)
Jul 02, 2014 72.13 72.34 71.42 71.68 101,106 -1.04(-1.42%)
Jul 01, 2014 72.93 73.21 72.55 72.72 63,023 -0.98(-1.33%)
Jun 30, 2014 73.59 73.97 73.36 73.69 108,834 +0.13(+0.17%)
Jun 27, 2014 73.92 74.01 73.37 73.57 98,554 -0.10(-0.13%)
Jun 26, 2014 73.40 74.10 73.40 73.67 45,762 +0.70(+0.95%)
Jun 25, 2014 73.33 73.52 72.95 72.97 25,918 +0.19(+0.26%)
Jun 24, 2014 72.35 72.78 72.06 72.78 28,269 +1.14(+1.60%)
Jun 23, 2014 72.45 72.53 71.61 71.64 47,374 -0.38(-0.53%)
Jun 20, 2014 71.34 72.05 71.20 72.02 40,185 +0.54(+0.76%)
Jun 19, 2014 72.87 72.93 71.22 71.48 34,494 -1.20(-1.65%)
Jun 18, 2014 72.29 72.86 72.08 72.68 21,536 +0.55(+0.77%)
Jun 17, 2014 72.63 72.63 71.93 72.12 79,961 -0.71(-0.98%)
Jun 16, 2014 72.70 73.00 72.37 72.84 103,407 +0.25(+0.35%)
Jun 13, 2014 72.08 73.14 72.08 72.59 51,691 +0.06(+0.09%)
Jun 12, 2014 71.74 72.76 71.32 72.52 49,389 +0.84(+1.18%)
Jun 11, 2014 71.78 71.85 71.09 71.68 133,691 +0.30(+0.42%)
Jun 10, 2014 71.36 71.66 71.24 71.38 26,168 -0.61(-0.84%)
Jun 06, 2014 72.50 72.76 71.87 71.99 55,229 +0.11(+0.16%)
Jun 05, 2014 71.40 72.24 71.18 71.87 72,047 +0.06(+0.08%)
Jun 04, 2014 71.96 72.12 71.60 71.82 37,676 -0.04(-0.06%)
Jun 03, 2014 72.68 72.89 71.85 71.86 56,207 -1.31(-1.79%)
Jun 02, 2014 73.14 73.87 72.80 73.17 115,572 -0.72(-0.97%)
May 30, 2014 73.76 74.30 73.67 73.88 195,810 -0.25(-0.34%)
May 29, 2014 74.68 74.99 74.11 74.13 38,287 -0.51(-0.69%)
May 28, 2014 74.08 74.71 74.02 74.65 103,324 +1.36(+1.85%)
May 27, 2014 72.90 73.29 72.35 73.29 112,822 +0.65(+0.90%)
May 23, 2014 72.50 72.64 72.64 72.64 67,374 +0.93(+1.29%)
May 22, 2014 72.19 72.29 71.50 71.71 72,103 -0.40(-0.55%)
May 21, 2014 72.18 72.32 71.68 72.11 119,692 -0.71(-0.98%)
May 20, 2014 72.42 73.36 72.38 72.82 56,303 +0.27(+0.38%)
May 19, 2014 73.99 74.02 72.51 72.55 40,160 -0.86(-1.17%)
May 16, 2014 73.63 74.04 73.37 73.41 78,258 -0.37(-0.51%)
May 15, 2014 73.73 74.29 73.49 73.78 110,850 +0.93(+1.27%)
May 14, 2014 72.56 73.20 72.56 72.86 59,581 +1.26(+1.75%)
May 13, 2014 71.28 71.60 71.24 71.60 68,469 +0.86(+1.21%)
May 12, 2014 70.92 71.15 70.51 70.74 49,094 -0.53(-0.74%)
May 09, 2014 71.55 71.78 71.02 71.27 42,032 -0.25(-0.35%)
May 08, 2014 72.49 72.79 71.46 71.52 77,583 -0.67(-0.93%)
May 07, 2014 72.58 72.81 72.13 72.19 86,377 -0.59(-0.81%)
May 06, 2014 72.29 72.99 72.26 72.79 40,306 +0.53(+0.73%)
May 05, 2014 73.09 73.16 72.20 72.26 59,312 -0.65(-0.89%)
May 02, 2014 72.14 73.35 71.57 72.91 416,598 +0.92(+1.28%)
May 01, 2014 70.96 72.25 70.95 71.99 146,628 +1.01(+1.43%)
Apr 30, 2014 70.64 71.20 70.46 70.97 246,517 +0.29(+0.40%)
Apr 29, 2014 70.21 70.76 70.16 70.69 190,010 -0.19(-0.27%)
Apr 28, 2014 71.27 71.47 70.79 70.88 49,958 -0.67(-0.94%)
Apr 25, 2014 71.66 72.10 71.55 71.55 46,936 +0.25(+0.35%)
Apr 24, 2014 70.62 71.35 70.60 71.30 45,883 +0.28(+0.40%)
Apr 23, 2014 70.90 71.28 70.76 71.02 37,310 +0.34(+0.47%)
Apr 22, 2014 69.79 70.68 69.79 70.68 96,297 +0.45(+0.65%)
Apr 21, 2014 70.55 70.76 70.11 70.23 36,584 +0.16(+0.23%)
Apr 17, 2014 71.55 70.07 70.07 70.07 92,173 -1.32(-1.85%)
Apr 16, 2014 70.46 71.39 70.46 71.39 92,642 +0.27(+0.37%)
Apr 15, 2014 70.55 71.49 70.32 71.12 130,979 +0.72(+1.02%)
Apr 14, 2014 70.46 71.16 70.28 70.40 164,508 -0.20(-0.29%)
Apr 11, 2014 70.39 70.67 70.05 70.60 101,650 +0.86(+1.24%)
Apr 10, 2014 68.97 69.91 68.94 69.74 68,583 +0.97(+1.41%)
Apr 09, 2014 68.89 69.37 68.64 68.77 85,421 -0.55(-0.80%)
Apr 08, 2014 68.92 69.38 68.71 69.32 65,741 +0.29(+0.42%)
Apr 07, 2014 68.55 69.14 68.45 69.03 73,674 +0.63(+0.92%)
Apr 04, 2014 67.99 68.60 67.99 68.40 30,683 +0.61(+0.91%)
Apr 03, 2014 67.75 68.09 67.68 67.79 130,721 +0.47(+0.69%)
Apr 02, 2014 67.57 67.71 67.28 67.32 59,502 -0.70(-1.03%)
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.