Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.44 14.44 14.32 14.37 11,116 +0.07(+0.47%)
Mar 30, 2005 14.38 14.38 14.30 14.30 14,882 -0.01(-0.08%)
Mar 29, 2005 14.28 14.33 14.26 14.31 20,440 -0.02(-0.12%)
Mar 28, 2005 14.33 14.33 14.26 14.33 60,245 +0.07(+0.51%)
Mar 24, 2005 14.28 14.35 14.26 14.26 18,109 -0.04(-0.31%)
Mar 23, 2005 14.36 14.43 14.29 14.30 26,895 -0.09(-0.62%)
Mar 22, 2005 14.41 14.48 14.39 14.39 31,019 -0.07(-0.50%)
Mar 21, 2005 14.47 14.50 14.37 14.46 21,695 -0.04(-0.27%)
Mar 18, 2005 14.50 14.50 14.39 14.50 36,039 +0.06(+0.43%)
Mar 17, 2005 14.40 14.48 14.39 14.44 27,791 -0.01(-0.04%)
Mar 16, 2005 14.48 14.52 14.40 14.44 37,474 +0.05(+0.35%)
Mar 15, 2005 14.51 14.51 14.35 14.39 21,336 -0.09(-0.65%)
Mar 14, 2005 14.47 14.51 14.33 14.49 50,204 -0.03(-0.23%)
Mar 11, 2005 14.50 14.58 14.48 14.52 27,791 -0.23(-1.55%)
Mar 10, 2005 14.84 14.88 14.75 14.75 28,867 -0.10(-0.68%)
Mar 09, 2005 14.86 14.89 14.85 14.85 22,412 -0.04(-0.26%)
Mar 08, 2005 14.86 14.89 14.82 14.89 16,854 +0.01(+0.04%)
Mar 07, 2005 14.81 14.89 14.80 14.89 31,557 +0.07(+0.49%)
Mar 04, 2005 14.81 14.85 14.79 14.81 13,806 -0.02(-0.15%)
Mar 03, 2005 14.78 14.86 14.78 14.84 293,159 +0.04(+0.26%)
Mar 02, 2005 14.79 14.81 14.77 14.80 11,475 -0.06(-0.38%)
Mar 01, 2005 14.80 14.86 14.79 14.85 14,164 +0.02(+0.15%)
Feb 28, 2005 14.79 14.83 14.79 14.83 15,599 +0.00(+0.00%)
Feb 25, 2005 14.77 14.83 14.76 14.83 14,344 +0.03(+0.19%)
Feb 24, 2005 14.75 14.81 14.75 14.80 26,716 -0.01(-0.04%)
Feb 23, 2005 14.70 14.84 14.70 14.81 32,812 +0.08(+0.57%)
Feb 22, 2005 14.70 14.76 14.70 14.72 32,274 +0.03(+0.19%)
Feb 18, 2005 14.72 14.78 14.67 14.70 29,764 -0.04(-0.26%)
Feb 17, 2005 14.75 14.76 14.72 14.73 20,261 +0.01(+0.08%)
Feb 16, 2005 14.76 14.77 14.72 14.72 11,475 -0.03(-0.23%)
Feb 15, 2005 14.72 14.76 14.70 14.76 13,089 +0.04(+0.30%)
Feb 14, 2005 14.70 14.72 14.69 14.71 9,861 -0.02(-0.11%)
Feb 11, 2005 14.73 14.79 14.71 14.73 17,392 -0.03(-0.19%)
Feb 10, 2005 14.75 14.77 14.72 14.76 12,730 -0.02(-0.11%)
Feb 09, 2005 14.81 14.81 14.77 14.77 10,040 -0.01(-0.04%)
Feb 08, 2005 14.79 14.81 14.76 14.78 15,957 -0.02(-0.11%)
Feb 07, 2005 14.74 14.80 14.73 14.80 13,447 +0.06(+0.38%)
Feb 04, 2005 14.76 14.77 14.74 14.74 18,109 -0.01(-0.04%)
Feb 03, 2005 14.74 14.77 14.73 14.75 6,275 -0.01(-0.08%)
Feb 02, 2005 14.78 14.78 14.74 14.76 21,516 -0.04(-0.30%)
Feb 01, 2005 14.77 14.80 14.74 14.80 12,730 +0.05(+0.34%)
Jan 31, 2005 14.73 14.77 14.73 14.75 12,551 +0.00(+0.00%)
Jan 28, 2005 14.79 14.79 14.73 14.75 9,861 +0.00(+0.00%)
Jan 27, 2005 14.82 14.82 14.75 14.75 19,902 -0.03(-0.23%)
Jan 26, 2005 14.77 14.82 14.77 14.79 10,220 +0.00(+0.00%)
Jan 25, 2005 14.80 14.84 14.78 14.79 22,412 +0.01(+0.04%)
Jan 24, 2005 14.89 14.89 14.73 14.78 62,576 +0.03(+0.19%)
Jan 21, 2005 14.71 14.76 14.71 14.75 22,592 +0.04(+0.27%)
Jan 20, 2005 14.67 14.72 14.67 14.71 25,819 +0.00(+0.00%)
Jan 19, 2005 14.70 14.71 14.67 14.71 10,399 +0.01(+0.08%)
Jan 18, 2005 14.64 14.73 14.64 14.70 49,487 +0.10(+0.69%)
Jan 14, 2005 14.68 14.68 14.60 14.60 14,882 -0.11(-0.72%)
Jan 13, 2005 14.72 14.72 14.69 14.71 102,023 -0.02(-0.11%)
Jan 12, 2005 14.68 14.72 14.65 14.72 76,024 +0.07(+0.46%)
Jan 11, 2005 14.65 14.68 14.65 14.66 14,882 -0.01(-0.04%)
Jan 10, 2005 14.65 14.68 14.64 14.66 21,157 -0.03(-0.19%)
Jan 07, 2005 14.65 14.70 14.65 14.69 15,419 +0.07(+0.50%)
Jan 06, 2005 14.72 14.72 14.61 14.62 53,969 -0.05(-0.34%)
Jan 05, 2005 14.80 14.80 14.67 14.67 23,309 -0.04(-0.30%)
Jan 04, 2005 14.79 14.79 14.70 14.71 21,336 -0.01(-0.08%)
Jan 03, 2005 14.75 14.75 14.67 14.72 12,730 -0.02(-0.15%)
Dec 31, 2004 14.73 14.75 14.73 14.75 9,323 +0.01(+0.04%)
Dec 30, 2004 14.73 14.74 14.73 14.74 6,096 -0.03(-0.19%)
Dec 29, 2004 14.68 14.77 14.68 14.77 15,957 +0.08(+0.53%)
Dec 28, 2004 14.68 14.71 14.67 14.69 7,172 -0.02(-0.15%)
Dec 27, 2004 14.70 14.71 14.68 14.71 8,068 +0.04(+0.27%)
Dec 23, 2004 14.66 14.73 14.66 14.67 17,930 -0.05(-0.34%)
Dec 22, 2004 14.68 14.73 14.65 14.72 20,081 -0.01(-0.04%)
Dec 21, 2004 14.67 14.73 14.67 14.73 5,379 +0.06(+0.38%)
Dec 20, 2004 14.75 14.75 14.67 14.67 17,033 -0.07(-0.49%)
Dec 17, 2004 14.72 14.77 14.69 14.75 5,020 +0.00(+0.00%)
Dec 16, 2004 14.63 14.78 14.63 14.75 44,825 +0.00(+0.00%)
Dec 15, 2004 14.78 14.80 14.72 14.75 21,157 +0.01(+0.04%)
Dec 14, 2004 14.75 14.80 14.73 14.74 23,129 +0.01(+0.04%)
Dec 13, 2004 14.79 14.79 14.73 14.73 17,392 -0.30(-2.00%)
Dec 10, 2004 14.95 15.04 14.95 15.04 25,281 +0.08(+0.56%)
Dec 09, 2004 14.95 15.00 14.94 14.95 15,778 -0.04(-0.30%)
Dec 08, 2004 14.99 15.00 14.95 15.00 15,957 +0.02(+0.11%)
Dec 07, 2004 14.98 14.99 14.95 14.98 10,578 +0.00(+0.00%)
Dec 06, 2004 14.92 14.99 14.92 14.98 22,412 +0.03(+0.19%)
Dec 03, 2004 14.95 15.00 14.95 14.95 18,288 +0.04(+0.30%)
Dec 02, 2004 14.92 14.94 14.90 14.91 11,654 -0.03(-0.22%)
Dec 01, 2004 14.99 14.99 14.90 14.94 15,240 +0.01(+0.07%)
Nov 30, 2004 15.03 15.03 14.93 14.93 15,419 -0.10(-0.67%)
Nov 29, 2004 14.95 15.03 14.94 15.03 24,205 +0.06(+0.37%)
Nov 26, 2004 14.99 14.99 14.97 14.97 5,199 -0.02(-0.15%)
Nov 24, 2004 15.00 15.05 14.98 15.00 7,530 -0.01(-0.07%)
Nov 23, 2004 15.05 15.05 14.99 15.01 12,192 +0.00(+0.00%)
Nov 22, 2004 15.14 15.14 15.01 15.01 40,701 +0.03(+0.19%)
Nov 19, 2004 15.02 15.02 14.97 14.98 20,978 -0.05(-0.33%)
Nov 18, 2004 14.96 15.03 14.95 15.03 22,233 +0.06(+0.37%)
Nov 17, 2004 14.95 15.01 14.93 14.97 13,985 +0.03(+0.22%)
Nov 16, 2004 14.92 14.95 14.92 14.94 8,965 +0.01(+0.07%)
Nov 15, 2004 14.91 14.95 14.91 14.93 15,419 -0.03(-0.22%)
Nov 12, 2004 14.89 14.96 14.88 14.96 19,543 +0.09(+0.64%)
Nov 11, 2004 14.92 14.97 14.87 14.87 15,957 -0.07(-0.45%)
Nov 10, 2004 14.97 14.97 14.92 14.94 16,316 +0.01(+0.08%)
Nov 09, 2004 14.88 14.96 14.88 14.92 15,240 +0.01(+0.04%)
Nov 08, 2004 14.92 14.95 14.89 14.92 18,288 -0.03(-0.22%)
Nov 05, 2004 15.00 15.00 14.92 14.95 13,626 -0.07(-0.48%)
Nov 04, 2004 14.98 15.05 14.97 15.02 14,344 +0.04(+0.26%)
Nov 03, 2004 15.01 15.05 14.97 14.99 20,081 +0.01(+0.04%)
Nov 02, 2004 14.97 14.98 14.95 14.98 12,730 +0.02(+0.11%)
Nov 01, 2004 14.87 15.02 14.86 14.96 40,343 +0.08(+0.56%)
Oct 29, 2004 14.88 14.88 14.85 14.88 15,957 +0.01(+0.04%)
Oct 28, 2004 14.81 14.87 14.81 14.87 18,826 +0.01(+0.04%)
Oct 27, 2004 14.83 14.88 14.82 14.87 10,758 +0.03(+0.19%)
Oct 26, 2004 14.83 14.89 14.82 14.84 21,157 -0.01(-0.04%)
Oct 25, 2004 14.83 14.87 14.83 14.85 12,909 -0.03(-0.19%)
Oct 22, 2004 14.86 14.88 14.82 14.87 16,495 +0.01(+0.04%)
Oct 21, 2004 14.79 14.87 14.79 14.87 7,172 +0.03(+0.23%)
Oct 20, 2004 14.88 14.90 14.81 14.84 18,826 -0.03(-0.19%)
Oct 19, 2004 14.87 14.91 14.84 14.86 24,026 -0.02(-0.15%)
Oct 18, 2004 14.87 14.90 14.86 14.89 20,081 +0.00(+0.00%)
Oct 15, 2004 14.92 14.94 14.86 14.89 13,985 -0.02(-0.11%)
Oct 14, 2004 14.86 14.94 14.86 14.90 13,447 +0.02(+0.15%)
Oct 13, 2004 14.88 14.89 14.86 14.88 16,316 +0.01(+0.08%)
Oct 12, 2004 14.84 14.87 14.84 14.87 25,460 +0.04(+0.26%)
Oct 11, 2004 14.82 14.86 14.82 14.83 4,482 -0.02(-0.11%)
Oct 08, 2004 14.81 14.85 14.81 14.85 9,861 +0.09(+0.64%)
Oct 07, 2004 14.82 14.83 14.75 14.75 16,316 -0.07(-0.49%)
Oct 06, 2004 14.76 14.84 14.76 14.82 18,109 +0.03(+0.23%)
Oct 05, 2004 14.78 14.82 14.78 14.79 9,861 +0.01(+0.08%)
Oct 04, 2004 14.80 14.83 14.77 14.78 23,129 +0.00(+0.00%)
Oct 01, 2004 14.80 14.80 14.76 14.78 13,447 -0.02(-0.11%)
Sep 30, 2004 14.80 14.80 14.73 14.80 21,874 +0.02(+0.11%)
Sep 29, 2004 14.82 14.83 14.75 14.78 20,799 -0.03(-0.19%)
Sep 28, 2004 14.84 14.84 14.79 14.81 35,681 +0.01(+0.04%)
Sep 27, 2004 14.80 14.81 14.78 14.80 25,281 -0.02(-0.15%)
Sep 24, 2004 14.80 14.82 14.79 14.82 14,882 +0.02(+0.15%)
Sep 23, 2004 14.84 14.84 14.80 14.80 61,500 -0.03(-0.19%)
Sep 22, 2004 14.79 14.84 14.79 14.83 17,033 +0.02(+0.11%)
Sep 21, 2004 14.85 14.85 14.79 14.81 11,654 -0.02(-0.11%)
Sep 20, 2004 14.84 14.85 14.79 14.83 7,709 +0.02(+0.15%)
Sep 17, 2004 14.84 14.87 14.79 14.81 19,543 -0.07(-0.45%)
Sep 16, 2004 14.82 14.88 14.82 14.87 12,013 +0.05(+0.34%)
Sep 15, 2004 14.87 14.88 14.82 14.82 20,440 -0.06(-0.41%)
Sep 14, 2004 14.82 14.89 14.81 14.89 14,164 +0.04(+0.30%)
Sep 13, 2004 14.81 14.87 14.76 14.84 26,895 -0.23(-1.55%)
Sep 10, 2004 15.00 15.08 15.00 15.08 28,688 +0.07(+0.48%)
Sep 09, 2004 14.97 15.04 14.97 15.00 13,626 +0.01(+0.04%)
Sep 08, 2004 14.96 15.03 14.96 15.00 14,702 +0.02(+0.15%)
Sep 07, 2004 15.05 15.05 14.96 14.97 14,882 -0.06(-0.37%)
Sep 03, 2004 15.03 15.04 14.97 15.03 10,758 +0.02(+0.11%)
Sep 02, 2004 15.05 15.05 14.97 15.01 15,061 -0.04(-0.26%)
Sep 01, 2004 15.06 15.06 15.00 15.05 12,371 -0.03(-0.19%)
Aug 31, 2004 14.97 15.08 14.97 15.08 16,137 +0.07(+0.45%)
Aug 30, 2004 14.97 15.01 14.96 15.01 13,806 -0.01(-0.07%)
Aug 27, 2004 14.96 15.02 14.96 15.02 13,268 +0.01(+0.07%)
Aug 26, 2004 15.01 15.08 14.95 15.01 26,536 -0.04(-0.26%)
Aug 25, 2004 15.00 15.05 14.96 15.05 23,488 +0.08(+0.52%)
Aug 24, 2004 14.95 15.00 14.95 14.97 7,709 -0.01(-0.07%)
Aug 23, 2004 14.97 14.99 14.95 14.99 9,323 +0.03(+0.22%)
Aug 20, 2004 14.99 15.02 14.95 14.95 12,192 -0.02(-0.15%)
Aug 19, 2004 14.95 14.97 14.94 14.97 8,606 +0.05(+0.34%)
Aug 18, 2004 14.91 14.97 14.91 14.92 15,778 -0.02(-0.11%)
Aug 17, 2004 14.98 15.00 14.90 14.94 25,998 -0.03(-0.19%)
Aug 16, 2004 15.00 15.08 14.97 14.97 23,488 -0.15(-0.96%)
Aug 13, 2004 14.99 15.11 14.90 15.11 45,722 +0.17(+1.12%)
Aug 12, 2004 14.92 14.96 14.89 14.95 11,833 +0.01(+0.07%)
Aug 11, 2004 14.92 14.94 14.92 14.94 5,916 +0.01(+0.04%)
Aug 10, 2004 15.00 15.00 14.92 14.93 13,806 -0.10(-0.67%)
Aug 09, 2004 15.04 15.06 14.97 15.03 38,908 +0.01(+0.07%)
Aug 06, 2004 14.97 15.04 14.97 15.02 16,675 +0.05(+0.34%)
Aug 05, 2004 14.92 14.99 14.92 14.97 31,557 -0.01(-0.04%)
Aug 04, 2004 14.92 15.00 14.92 14.97 18,468 +0.04(+0.26%)
Aug 03, 2004 14.95 14.96 14.94 14.94 16,854 +0.02(+0.11%)
Aug 02, 2004 14.94 14.95 14.87 14.92 22,233 +0.00(+0.00%)
Jul 30, 2004 14.78 14.94 14.78 14.92 11,833 +0.09(+0.64%)
Jul 29, 2004 14.89 14.89 14.76 14.82 22,412 -0.09(-0.64%)
Jul 28, 2004 14.92 14.92 14.84 14.92 25,281 -0.01(-0.04%)
Jul 27, 2004 14.91 14.93 14.85 14.92 41,418 +0.06(+0.41%)
Jul 26, 2004 14.77 14.91 14.77 14.86 47,873 -0.02(-0.11%)
Jul 23, 2004 14.84 14.90 14.84 14.88 19,902 +0.01(+0.04%)
Jul 22, 2004 14.86 14.89 14.70 14.87 12,730 +0.02(+0.11%)
Jul 21, 2004 14.90 14.90 14.65 14.86 25,819 -0.02(-0.11%)
Jul 20, 2004 14.73 14.90 14.68 14.87 39,087 +0.08(+0.57%)
Jul 19, 2004 14.81 14.84 14.75 14.79 34,067 +0.03(+0.23%)
Jul 16, 2004 14.71 14.76 14.70 14.76 28,867 +0.08(+0.57%)
Jul 15, 2004 14.67 14.70 14.65 14.67 12,909 +0.01(+0.04%)
Jul 14, 2004 14.65 14.67 14.65 14.67 9,144 +0.02(+0.15%)
Jul 13, 2004 14.65 14.71 14.63 14.65 24,923 -0.04(-0.30%)
Jul 12, 2004 14.62 14.69 14.62 14.69 19,364 +0.07(+0.50%)
Jul 09, 2004 14.67 14.67 14.56 14.62 20,440 -0.05(-0.34%)
Jul 08, 2004 14.56 14.72 14.56 14.67 18,109 +0.15(+1.04%)
Jul 07, 2004 14.52 14.56 14.50 14.52 24,385 -0.01(-0.04%)
Jul 06, 2004 14.52 14.52 14.42 14.52 35,143 +0.06(+0.42%)
Jul 02, 2004 14.44 14.51 14.42 14.46 32,095 +0.05(+0.35%)
Jul 01, 2004 14.34 14.43 14.34 14.41 28,867 +0.02(+0.15%)
Jun 30, 2004 14.43 14.43 14.31 14.39 32,095 -0.01(-0.04%)
Jun 29, 2004 14.32 14.42 14.23 14.39 34,426 +0.04(+0.27%)
Jun 28, 2004 14.42 14.42 14.32 14.36 34,605 -0.04(-0.27%)
Jun 25, 2004 14.44 14.47 14.34 14.39 14,164 -0.08(-0.54%)
Jun 24, 2004 14.43 14.55 14.28 14.47 38,370 +0.04(+0.27%)
Jun 23, 2004 14.39 14.44 14.34 14.43 28,329 +0.06(+0.39%)
Jun 22, 2004 14.31 14.38 14.25 14.38 28,688 +0.01(+0.08%)
Jun 21, 2004 14.30 14.38 14.28 14.37 20,799 +0.06(+0.43%)
Jun 18, 2004 14.28 14.34 14.28 14.31 20,978 +0.00(+0.00%)
Jun 17, 2004 14.41 14.41 14.28 14.31 25,819 -0.14(-0.97%)
Jun 16, 2004 14.44 14.47 14.39 14.44 20,978 +0.05(+0.35%)
Jun 15, 2004 14.32 14.42 14.31 14.39 67,776 +0.13(+0.94%)
Jun 14, 2004 14.42 14.53 14.24 14.26 49,308 -0.28(-1.92%)
Jun 10, 2004 14.62 14.63 14.53 14.54 29,405 -0.05(-0.34%)
Jun 09, 2004 14.58 14.61 14.57 14.59 15,061 -0.02(-0.15%)
Jun 08, 2004 14.56 14.63 14.56 14.61 45,004 +0.00(+0.00%)
Jun 07, 2004 14.62 14.64 14.55 14.61 39,625 -0.02(-0.15%)
Jun 04, 2004 14.56 14.63 14.56 14.63 33,529 +0.07(+0.46%)
Jun 03, 2004 14.53 14.57 14.53 14.57 19,723 +0.04(+0.27%)
Jun 02, 2004 14.53 14.57 14.53 14.53 20,799 -0.02(-0.12%)
Jun 01, 2004 14.57 14.57 14.51 14.55 46,259 +0.07(+0.50%)
May 28, 2004 14.48 14.56 14.47 14.47 47,515 -0.02(-0.15%)
May 27, 2004 14.47 14.55 14.47 14.50 25,460 +0.02(+0.12%)
May 26, 2004 14.47 14.57 14.45 14.48 65,983 +0.01(+0.04%)
May 25, 2004 14.37 14.50 14.37 14.47 59,349 +0.11(+0.78%)
May 24, 2004 14.36 14.45 14.34 14.36 43,570 +0.00(+0.00%)
May 21, 2004 14.34 14.40 14.34 14.36 63,652 +0.00(+0.00%)
May 20, 2004 14.28 14.36 14.28 14.36 41,777 +0.08(+0.59%)
May 19, 2004 14.31 14.31 14.23 14.28 44,646 +0.05(+0.35%)
May 18, 2004 14.22 14.30 14.15 14.23 33,529 -0.08(-0.55%)
May 17, 2004 14.28 14.37 14.27 14.31 69,748 +0.02(+0.12%)
May 14, 2004 14.21 14.29 14.17 14.29 18,647 +0.12(+0.87%)
May 13, 2004 14.19 14.26 14.17 14.17 128,739 -0.08(-0.59%)
May 12, 2004 14.18 14.26 14.18 14.25 54,866 +0.08(+0.59%)
May 11, 2004 13.99 14.18 13.94 14.17 72,079 +0.27(+1.93%)
May 10, 2004 13.91 14.05 13.80 13.90 113,498 +0.01(+0.04%)
May 07, 2004 14.11 14.15 13.89 13.89 128,380 -0.36(-2.51%)
May 06, 2004 14.48 14.51 14.18 14.25 42,853 -0.23(-1.62%)
May 05, 2004 14.46 14.50 14.42 14.48 25,640 -0.02(-0.12%)
May 04, 2004 14.50 14.56 14.41 14.50 31,198 +0.01(+0.08%)
May 03, 2004 14.53 14.57 14.48 14.49 20,261 -0.08(-0.57%)
Apr 30, 2004 14.46 14.61 14.46 14.57 30,302 +0.07(+0.50%)
Apr 29, 2004 14.52 14.58 14.47 14.50 38,191 -0.11(-0.76%)
Apr 28, 2004 14.50 14.61 14.50 14.61 29,405 +0.08(+0.58%)
Apr 27, 2004 14.50 14.55 14.47 14.53 49,128 +0.09(+0.66%)
Apr 26, 2004 14.40 14.55 14.40 14.43 48,770 +0.03(+0.23%)
Apr 23, 2004 14.50 14.50 14.33 14.40 53,073 -0.10(-0.69%)
Apr 22, 2004 14.44 14.53 14.43 14.50 67,059 +0.04(+0.31%)
Apr 21, 2004 14.61 14.61 14.42 14.46 53,252 -0.16(-1.07%)
Apr 20, 2004 14.63 14.69 14.60 14.61 23,667 -0.04(-0.27%)
Apr 19, 2004 14.72 14.78 14.63 14.65 19,902 -0.02(-0.11%)
Apr 16, 2004 14.50 14.72 14.37 14.67 45,184 +0.11(+0.77%)
Apr 15, 2004 14.67 14.70 14.56 14.56 35,860 -0.22(-1.51%)
Apr 14, 2004 14.81 14.87 14.72 14.78 38,549 -0.14(-0.93%)
Apr 13, 2004 14.86 15.01 14.86 14.92 31,198 -0.04(-0.30%)
Apr 12, 2004 15.16 15.16 14.95 14.96 31,915 -0.15(-1.00%)
Apr 08, 2004 15.06 15.18 15.06 15.11 10,758 +0.05(+0.33%)
Apr 07, 2004 15.06 15.17 15.06 15.06 13,089 -0.01(-0.04%)
Apr 06, 2004 14.92 15.17 14.89 15.07 33,350 +0.06(+0.37%)
Apr 05, 2004 15.20 15.20 15.01 15.01 19,006 -0.21(-1.36%)
Apr 02, 2004 15.34 15.34 15.22 15.22 37,115 -0.02(-0.15%)
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.