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

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

69.61 -0.44 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 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 (%)
Jun 30, 2015 79.76 80.73 79.51 79.69 72,875 -0.67(-0.83%)
Jun 29, 2015 78.20 80.86 78.20 80.36 67,270 +2.93(+3.78%)
Jun 26, 2015 78.11 78.11 77.13 77.43 35,781 -1.17(-1.49%)
Jun 25, 2015 78.73 79.14 78.32 78.60 37,684 -0.41(-0.52%)
Jun 24, 2015 78.51 79.13 78.36 79.02 24,365 +0.98(+1.25%)
Jun 23, 2015 77.65 78.77 77.65 78.04 44,572 -0.72(-0.92%)
Jun 22, 2015 79.71 80.01 78.69 78.76 46,791 -2.28(-2.81%)
Jun 19, 2015 80.17 81.22 80.17 81.04 28,815 +1.42(+1.78%)
Jun 18, 2015 79.45 79.63 78.79 79.63 32,900 -0.65(-0.81%)
Jun 17, 2015 80.76 80.76 79.56 80.27 48,709 -0.88(-1.08%)
Jun 16, 2015 80.71 81.16 80.32 81.15 27,258 +0.74(+0.92%)
Jun 15, 2015 81.22 81.36 80.08 80.41 31,676 +0.09(+0.11%)
Jun 12, 2015 79.94 81.24 79.93 80.32 41,320 +0.17(+0.21%)
Jun 11, 2015 78.96 80.29 78.61 80.15 79,359 +2.43(+3.13%)
Jun 10, 2015 78.17 78.44 77.53 77.72 83,948 -1.05(-1.33%)
Jun 09, 2015 79.39 79.39 78.35 78.77 64,050 -1.18(-1.48%)
Jun 08, 2015 80.51 80.51 79.65 79.95 44,794 -0.10(-0.13%)
Jun 05, 2015 80.49 81.16 79.78 80.05 125,801 -1.33(-1.63%)
Jun 04, 2015 80.49 81.54 80.20 81.38 119,523 +1.51(+1.89%)
Jun 03, 2015 80.98 80.98 79.53 79.87 156,500 -1.92(-2.35%)
Jun 02, 2015 82.65 82.65 81.44 81.79 51,807 -1.85(-2.21%)
Jun 01, 2015 84.48 84.80 83.02 83.64 73,844 -1.22(-1.44%)
May 29, 2015 85.23 85.78 84.59 84.86 102,283 +0.38(+0.45%)
May 28, 2015 84.46 84.75 84.20 84.48 43,695 -0.11(-0.13%)
May 27, 2015 84.20 84.77 83.54 84.59 42,975 +0.29(+0.34%)
May 26, 2015 82.69 84.42 82.67 84.30 48,628 +2.04(+2.48%)
May 22, 2015 82.49 82.26 82.26 82.26 39,928 +0.11(+0.14%)
May 21, 2015 81.26 82.44 81.23 82.14 31,201 +1.57(+1.94%)
May 20, 2015 80.59 81.19 79.98 80.57 48,201 +0.23(+0.29%)
May 19, 2015 80.05 81.55 79.93 80.34 73,147 -1.14(-1.40%)
May 18, 2015 82.02 82.14 81.27 81.49 79,958 -1.80(-2.16%)
May 15, 2015 82.32 83.80 82.13 83.28 67,460 +2.29(+2.83%)
May 14, 2015 80.88 81.67 80.61 80.99 106,869 +0.22(+0.28%)
May 13, 2015 82.64 82.64 80.48 80.77 166,199 -1.12(-1.37%)
May 12, 2015 81.30 82.64 80.80 81.89 199,184 +0.17(+0.20%)
May 11, 2015 83.80 83.80 81.60 81.72 120,611 -2.92(-3.45%)
May 08, 2015 85.40 85.67 84.45 84.64 90,997 +0.29(+0.34%)
May 07, 2015 83.54 84.54 83.52 84.36 207,378 +1.76(+2.13%)
May 06, 2015 84.16 84.23 82.46 82.59 181,409 -2.30(-2.71%)
May 05, 2015 85.04 85.20 83.88 84.89 251,507 -0.37(-0.43%)
May 04, 2015 86.42 86.97 85.04 85.26 171,193 -1.09(-1.26%)
May 01, 2015 87.06 87.33 86.01 86.35 211,105 -1.72(-1.95%)
Apr 30, 2015 87.11 88.23 86.56 88.06 458,402 +0.16(+0.18%)
Apr 29, 2015 87.86 88.60 87.42 87.91 150,525 -1.60(-1.79%)
Apr 28, 2015 90.41 90.83 89.50 89.51 71,748 -1.81(-1.98%)
Apr 27, 2015 91.23 91.80 90.64 91.32 67,036 -0.11(-0.13%)
Apr 24, 2015 91.08 91.62 90.92 91.44 106,305 +0.76(+0.84%)
Apr 23, 2015 90.17 90.97 89.98 90.67 40,952 +0.50(+0.56%)
Apr 22, 2015 91.73 91.73 90.03 90.17 181,186 -1.90(-2.07%)
Apr 21, 2015 92.68 92.68 91.85 92.08 42,218 -0.48(-0.52%)
Apr 20, 2015 93.33 93.49 92.28 92.56 74,639 -1.20(-1.28%)
Apr 17, 2015 92.07 94.16 92.07 93.76 125,695 +1.29(+1.40%)
Apr 16, 2015 93.43 93.43 91.89 92.46 83,298 -0.63(-0.68%)
Apr 15, 2015 93.52 93.84 92.91 93.10 36,512 +0.01(+0.02%)
Apr 14, 2015 93.41 94.35 92.97 93.08 59,299 +0.59(+0.64%)
Apr 13, 2015 91.98 92.61 91.90 92.49 49,613 +0.45(+0.49%)
Apr 10, 2015 92.93 93.07 92.03 92.04 77,595 -0.16(-0.17%)
Apr 09, 2015 93.66 93.66 91.65 92.20 89,212 -1.57(-1.67%)
Apr 08, 2015 93.76 94.05 92.70 93.76 116,559 -0.04(-0.04%)
Apr 07, 2015 92.77 93.90 92.58 93.80 118,975 +1.19(+1.29%)
Apr 06, 2015 93.99 94.20 92.32 92.61 107,004 -1.00(-1.07%)
Apr 02, 2015 94.84 93.61 93.61 93.61 94,744 -1.39(-1.46%)
Apr 01, 2015 94.05 95.30 94.05 95.00 213,942 +1.70(+1.82%)
Mar 31, 2015 92.91 93.63 92.61 93.30 109,166 +0.31(+0.33%)
Mar 30, 2015 93.58 93.73 92.87 93.00 37,580 -0.55(-0.59%)
Mar 27, 2015 92.70 94.06 92.70 93.55 51,648 +1.37(+1.49%)
Mar 26, 2015 93.79 93.79 91.76 92.18 467,364 -2.03(-2.16%)
Mar 25, 2015 95.52 95.55 94.12 94.21 64,316 -1.09(-1.15%)
Mar 24, 2015 94.58 95.35 94.24 95.30 84,992 +1.14(+1.21%)
Mar 23, 2015 94.46 94.86 93.57 94.17 114,756 -0.17(-0.18%)
Mar 20, 2015 93.90 94.58 93.78 94.34 243,653 +0.66(+0.70%)
Mar 19, 2015 93.88 94.13 93.05 93.68 86,954 -0.54(-0.57%)
Mar 18, 2015 92.63 94.25 90.88 94.22 280,132 +2.67(+2.92%)
Mar 17, 2015 91.03 91.60 90.72 91.55 170,956 +1.22(+1.35%)
Mar 16, 2015 90.40 90.63 89.79 90.33 115,035 +1.14(+1.27%)
Mar 13, 2015 89.39 90.22 89.19 89.19 107,726 -0.39(-0.44%)
Mar 12, 2015 90.60 90.81 89.21 89.59 80,408 -0.14(-0.16%)
Mar 11, 2015 88.84 89.98 88.74 89.73 84,714 +0.98(+1.11%)
Mar 10, 2015 88.32 88.89 88.15 88.74 280,966 +1.62(+1.85%)
Mar 09, 2015 87.04 87.16 86.52 87.13 174,722 +1.07(+1.25%)
Mar 06, 2015 87.31 87.31 85.18 86.05 429,032 -2.75(-3.10%)
Mar 05, 2015 89.07 89.42 88.41 88.81 75,745 -0.18(-0.20%)
Mar 04, 2015 89.56 88.92 88.79 88.99 113,394 +0.06(+0.07%)
Mar 03, 2015 89.64 89.96 88.91 88.92 99,523 -0.59(-0.65%)
Mar 02, 2015 91.84 91.90 89.46 89.51 173,926 -2.47(-2.68%)
Feb 27, 2015 91.48 92.33 90.89 91.97 204,844 +0.79(+0.87%)
Feb 26, 2015 92.40 92.90 90.97 91.18 79,716 -1.71(-1.84%)
Feb 25, 2015 92.22 93.17 91.75 92.89 136,474 +0.69(+0.74%)
Feb 24, 2015 90.40 92.46 89.82 92.20 116,209 +1.57(+1.73%)
Feb 23, 2015 89.69 90.80 89.69 90.63 79,082 +1.55(+1.74%)
Feb 20, 2015 89.44 90.76 88.62 89.08 471,776 +0.44(+0.49%)
Feb 19, 2015 89.34 89.96 88.64 88.64 79,604 -1.05(-1.17%)
Feb 18, 2015 89.49 90.35 89.09 89.69 206,794 +0.93(+1.04%)
Feb 17, 2015 90.25 90.59 88.41 88.77 347,230 -1.92(-2.11%)
Feb 13, 2015 92.04 90.68 90.68 90.68 145,515 -1.32(-1.44%)
Feb 12, 2015 92.10 93.10 92.00 92.00 90,957 -0.59(-0.63%)
Feb 11, 2015 92.20 92.90 91.36 92.59 121,798 +0.35(+0.38%)
Feb 10, 2015 92.72 92.88 91.97 92.24 189,313 -1.32(-1.41%)
Feb 09, 2015 94.40 94.57 93.35 93.56 151,072 +0.17(+0.18%)
Feb 06, 2015 94.85 95.18 93.09 93.39 2,408,964 -2.72(-2.83%)
Feb 05, 2015 96.81 97.06 95.87 96.11 251,126 -1.45(-1.49%)
Feb 04, 2015 96.36 97.78 95.91 97.56 311,777 -0.06(-0.06%)
Feb 03, 2015 98.59 98.70 97.31 97.61 299,523 -2.98(-2.96%)
Feb 02, 2015 100.64 101.09 99.70 100.59 238,980 -0.61(-0.60%)
Jan 30, 2015 100.69 101.43 99.71 101.20 174,623 +2.39(+2.42%)
Jan 29, 2015 99.91 99.91 98.23 98.81 152,507 -0.83(-0.83%)
Jan 28, 2015 97.91 100.35 97.58 99.64 178,503 +2.09(+2.15%)
Jan 27, 2015 98.61 98.77 96.66 97.55 140,625 +0.16(+0.16%)
Jan 26, 2015 97.52 97.89 96.73 97.39 140,192 +0.15(+0.15%)
Jan 23, 2015 96.87 97.73 96.49 97.24 128,048 +1.79(+1.88%)
Jan 22, 2015 96.61 96.69 94.52 95.45 1,031,348 -0.82(-0.85%)
Jan 21, 2015 98.29 98.49 95.77 96.27 244,760 -1.50(-1.54%)
Jan 20, 2015 96.75 97.97 96.56 97.77 137,893 +2.06(+2.15%)
Jan 16, 2015 96.89 97.51 95.70 95.71 176,403 -1.84(-1.89%)
Jan 15, 2015 95.68 97.77 95.36 97.56 371,604 +2.14(+2.25%)
Jan 14, 2015 96.30 96.89 95.31 95.41 1,009,067 +1.00(+1.06%)
Jan 13, 2015 94.08 95.23 93.71 94.41 167,396 -0.20(-0.21%)
Jan 12, 2015 93.84 95.05 93.71 94.61 200,101 +0.99(+1.05%)
Jan 09, 2015 91.85 93.63 91.48 93.63 115,966 +1.24(+1.35%)
Jan 08, 2015 93.22 93.22 92.06 92.38 182,913 -1.72(-1.83%)
Jan 07, 2015 93.53 94.68 92.92 94.10 159,360 -0.09(-0.10%)
Jan 06, 2015 93.64 95.22 92.62 94.20 538,095 +2.01(+2.18%)
Jan 05, 2015 91.08 92.48 90.84 92.19 658,498 +1.97(+2.18%)
Jan 02, 2015 89.09 90.40 88.78 90.22 197,084 +1.64(+1.86%)
Dec 31, 2014 88.98 88.58 88.58 88.58 86,889 -0.02(-0.02%)
Dec 30, 2014 88.79 89.08 88.46 88.60 97,951 +0.49(+0.55%)
Dec 29, 2014 87.83 88.47 87.57 88.12 109,262 +1.12(+1.29%)
Dec 26, 2014 87.25 87.48 86.85 86.99 30,633 +0.55(+0.64%)
Dec 24, 2014 85.77 86.44 86.44 86.44 42,815 +0.47(+0.55%)
Dec 23, 2014 88.54 88.62 85.96 85.97 117,225 -2.54(-2.87%)
Dec 22, 2014 87.96 88.52 87.81 88.52 72,752 +0.21(+0.24%)
Dec 19, 2014 86.97 88.30 86.74 88.30 89,146 +1.37(+1.58%)
Dec 18, 2014 87.59 87.67 86.55 86.93 292,502 -1.89(-2.13%)
Dec 17, 2014 89.29 89.67 87.68 88.82 169,015 -0.90(-1.00%)
Dec 16, 2014 89.71 90.04 88.72 89.72 112,238 +1.36(+1.54%)
Dec 15, 2014 87.97 88.94 87.66 88.36 214,121 -0.01(-0.01%)
Dec 12, 2014 87.70 88.61 87.30 88.37 653,399 +1.82(+2.10%)
Dec 11, 2014 85.86 86.80 85.29 86.55 545,710 +0.41(+0.48%)
Dec 10, 2014 85.35 86.57 85.30 86.14 102,812 +0.93(+1.09%)
Dec 09, 2014 85.65 86.17 85.13 85.22 92,500 +0.56(+0.66%)
Dec 08, 2014 83.87 84.82 83.56 84.66 58,268 +1.39(+1.67%)
Dec 05, 2014 83.57 83.57 82.54 83.27 37,420 -0.32(-0.38%)
Dec 04, 2014 82.99 83.80 82.49 83.58 95,452 +0.78(+0.94%)
Dec 03, 2014 82.40 82.93 82.03 82.81 32,363 +0.49(+0.59%)
Dec 02, 2014 83.59 83.59 82.20 82.32 312,731 -1.24(-1.49%)
Dec 01, 2014 84.27 84.79 83.28 83.56 154,384 -0.55(-0.66%)
Nov 28, 2014 83.90 84.44 83.46 84.11 59,367 +0.84(+1.01%)
Nov 26, 2014 83.41 83.27 83.27 83.27 57,857 +0.34(+0.41%)
Nov 25, 2014 82.10 83.09 81.97 82.93 137,436 +0.95(+1.16%)
Nov 24, 2014 81.43 82.00 81.34 81.98 92,348 +0.20(+0.24%)
Nov 21, 2014 81.51 81.82 81.29 81.78 64,983 +0.77(+0.96%)
Nov 20, 2014 81.58 81.58 80.84 81.01 417,914 +0.48(+0.60%)
Nov 19, 2014 80.72 81.21 80.52 80.52 47,195 -0.47(-0.58%)
Nov 18, 2014 81.05 81.29 80.82 81.00 63,264 +0.18(+0.23%)
Nov 17, 2014 81.44 81.48 80.59 80.81 78,869 -0.41(-0.50%)
Nov 14, 2014 80.59 81.36 80.54 81.22 59,005 +0.69(+0.86%)
Nov 13, 2014 80.59 80.91 80.23 80.53 62,499 +0.19(+0.24%)
Nov 12, 2014 81.21 81.24 80.17 80.34 31,103 -0.18(-0.23%)
Nov 11, 2014 80.61 80.65 80.04 80.52 38,677 +0.17(+0.21%)
Nov 10, 2014 81.29 81.29 80.23 80.36 55,990 -0.93(-1.14%)
Nov 07, 2014 80.24 81.33 80.21 81.29 140,380 +1.07(+1.34%)
Nov 06, 2014 80.45 80.69 80.06 80.21 141,134 -0.68(-0.84%)
Nov 05, 2014 80.74 81.11 80.57 80.89 40,296 -0.07(-0.09%)
Nov 04, 2014 81.29 81.64 80.81 80.96 99,236 +0.32(+0.39%)
Nov 03, 2014 80.62 80.86 79.77 80.64 224,331 +0.03(+0.04%)
Oct 31, 2014 80.93 81.36 80.00 80.62 79,275 -0.20(-0.25%)
Oct 30, 2014 81.52 82.37 77.76 80.81 80,095 +0.19(+0.24%)
Oct 29, 2014 79.87 81.17 79.55 80.62 129,062 +0.23(+0.28%)
Oct 28, 2014 80.67 80.78 80.13 80.40 100,918 -0.57(-0.71%)
Oct 27, 2014 81.08 80.85 80.74 80.97 50,411 +0.12(+0.15%)
Oct 24, 2014 80.94 81.96 80.53 80.85 56,058 +0.08(+0.10%)
Oct 23, 2014 81.70 81.70 80.30 80.76 150,141 -0.95(-1.16%)
Oct 22, 2014 81.48 81.75 81.24 81.71 129,175 +0.16(+0.20%)
Oct 21, 2014 81.85 82.10 81.48 81.55 122,364 -0.97(-1.17%)
Oct 20, 2014 82.72 82.83 82.00 82.52 84,516 +0.35(+0.43%)
Oct 17, 2014 82.35 82.51 81.22 82.16 148,057 -0.43(-0.52%)
Oct 16, 2014 85.05 85.05 82.40 82.59 150,376 -0.79(-0.95%)
Oct 15, 2014 85.93 90.26 83.10 83.39 394,496 +0.35(+0.43%)
Oct 14, 2014 82.87 83.03 81.95 83.03 118,519 +0.81(+0.98%)
Oct 13, 2014 81.74 82.68 81.29 82.23 133,869 +1.07(+1.32%)
Oct 10, 2014 80.81 81.26 80.60 81.15 57,419 +0.90(+1.12%)
Oct 09, 2014 80.59 80.78 80.09 80.25 38,568 -0.31(-0.38%)
Oct 08, 2014 80.72 80.87 79.86 80.56 80,976 -0.16(-0.19%)
Oct 07, 2014 79.31 80.81 79.31 80.71 230,084 +1.62(+2.05%)
Oct 06, 2014 79.05 79.62 78.71 79.10 105,963 -0.03(-0.04%)
Oct 03, 2014 78.30 79.36 78.14 79.12 127,168 +0.66(+0.84%)
Oct 02, 2014 79.14 79.49 78.47 78.47 72,746 -1.06(-1.33%)
Oct 01, 2014 78.16 79.53 78.15 79.53 188,392 +2.16(+2.79%)
Sep 30, 2014 77.71 78.12 77.15 77.37 196,475 -0.52(-0.67%)
Sep 29, 2014 77.84 78.29 77.76 77.89 103,360 +0.76(+0.98%)
Sep 26, 2014 77.16 77.54 76.62 77.14 41,411 -0.10(-0.13%)
Sep 25, 2014 76.41 77.25 76.34 77.24 40,994 +1.46(+1.93%)
Sep 24, 2014 76.42 76.58 75.72 75.77 35,263 -0.99(-1.29%)
Sep 23, 2014 75.95 76.88 75.72 76.76 77,941 +1.04(+1.37%)
Sep 22, 2014 75.89 76.05 75.46 75.72 43,589 +0.17(+0.23%)
Sep 19, 2014 75.85 75.85 74.28 75.55 28,646 +1.42(+1.91%)
Sep 18, 2014 74.41 74.65 74.03 74.14 19,080 +0.43(+0.59%)
Sep 17, 2014 74.47 74.74 73.70 73.70 56,242 -0.59(-0.79%)
Sep 16, 2014 74.61 74.61 73.92 74.29 52,223 -0.18(-0.24%)
Sep 15, 2014 74.79 75.29 74.24 74.46 94,798 -0.11(-0.15%)
Sep 12, 2014 74.96 75.09 74.24 74.58 100,363 -1.12(-1.48%)
Sep 11, 2014 76.44 76.44 75.62 75.70 29,835 -0.35(-0.46%)
Sep 10, 2014 76.35 76.35 75.92 76.05 55,380 -0.83(-1.09%)
Sep 09, 2014 76.46 76.97 76.46 76.88 83,663 +0.22(+0.29%)
Sep 08, 2014 77.03 77.60 76.44 76.66 99,086 -0.24(-0.31%)
Sep 05, 2014 77.59 77.66 76.25 76.90 196,040 -0.25(-0.32%)
Sep 04, 2014 77.70 77.78 77.36 77.14 123,010 -1.25(-1.59%)
Sep 03, 2014 77.73 78.39 77.57 78.39 145,033 +0.46(+0.59%)
Sep 02, 2014 79.21 79.21 77.92 77.93 271,595 -1.81(-2.27%)
Aug 29, 2014 81.00 79.74 79.74 79.74 147,153 -0.13(-0.16%)
Aug 28, 2014 79.85 80.17 79.70 79.86 85,967 +0.74(+0.94%)
Aug 27, 2014 78.52 79.17 78.25 79.12 48,704 +1.03(+1.32%)
Aug 26, 2014 78.77 78.77 77.91 78.09 162,422 -0.29(-0.37%)
Aug 25, 2014 78.17 78.51 77.85 78.38 126,456 +0.67(+0.86%)
Aug 22, 2014 78.90 78.90 77.36 77.71 123,991 +0.47(+0.61%)
Aug 21, 2014 76.58 77.30 76.58 77.24 20,841 +0.71(+0.93%)
Aug 20, 2014 76.63 76.66 76.20 76.53 56,500 -0.27(-0.35%)
Aug 19, 2014 77.49 77.66 76.44 76.80 54,361 -0.13(-0.17%)
Aug 18, 2014 77.86 78.09 76.81 76.93 60,170 -1.63(-2.08%)
Aug 15, 2014 78.53 78.87 77.04 78.57 139,532 +1.77(+2.30%)
Aug 14, 2014 76.36 77.00 75.84 76.80 39,886 +0.97(+1.28%)
Aug 13, 2014 75.37 75.85 75.37 75.83 18,163 +0.53(+0.71%)
Aug 12, 2014 75.90 75.94 75.23 75.30 84,723 -0.72(-0.95%)
Aug 11, 2014 76.11 76.31 75.75 76.02 51,860 +0.05(+0.07%)
Aug 08, 2014 76.46 76.81 75.83 75.97 65,263 -0.08(-0.10%)
Aug 07, 2014 75.28 76.08 75.28 76.05 30,541 +0.92(+1.22%)
Aug 06, 2014 75.88 75.88 75.04 75.13 80,942 +0.09(+0.12%)
Aug 05, 2014 74.54 75.36 74.04 75.04 24,194 +0.46(+0.61%)
Aug 04, 2014 74.80 75.17 74.56 74.58 26,663 -0.38(-0.51%)
Aug 01, 2014 74.15 75.49 73.67 74.96 156,852 +0.42(+0.57%)
Jul 31, 2014 73.84 75.01 73.84 74.54 179,976 -0.12(-0.16%)
Jul 30, 2014 75.69 75.90 74.54 74.66 108,534 -1.70(-2.22%)
Jul 29, 2014 76.27 76.49 75.90 76.36 65,279 +0.47(+0.62%)
Jul 28, 2014 76.07 76.34 75.49 75.89 59,843 -0.18(-0.23%)
Jul 25, 2014 75.52 76.08 75.40 76.07 125,012 +1.50(+2.01%)
Jul 24, 2014 74.78 74.83 74.36 74.57 34,174 -0.83(-1.11%)
Jul 23, 2014 75.56 75.70 75.36 75.40 19,566 -0.05(-0.07%)
Jul 22, 2014 75.33 75.63 74.88 75.45 31,395 +0.04(+0.05%)
Jul 21, 2014 75.17 75.79 75.17 75.42 65,447 +0.69(+0.93%)
Jul 18, 2014 75.11 75.11 74.22 74.72 43,936 -0.30(-0.40%)
Jul 17, 2014 74.25 75.04 73.96 75.03 107,725 +1.56(+2.12%)
Jul 16, 2014 73.27 73.60 73.20 73.47 82,822 +0.41(+0.57%)
Jul 15, 2014 72.88 73.47 72.57 73.06 20,695 -0.18(-0.25%)
Jul 14, 2014 73.31 73.51 72.99 73.24 43,818 -0.29(-0.39%)
Jul 11, 2014 73.34 73.69 73.29 73.53 21,823 +0.72(+0.98%)
Jul 10, 2014 73.52 73.78 72.81 72.81 58,128 -0.03(-0.05%)
Jul 09, 2014 72.66 73.21 72.56 72.84 41,080 +0.03(+0.05%)
Jul 08, 2014 72.28 72.99 72.28 72.81 105,947 +1.25(+1.74%)
Jul 07, 2014 70.36 71.88 70.13 71.56 289,979 +0.51(+0.72%)
Jul 03, 2014 70.92 71.05 71.05 71.05 177,382 -0.40(-0.56%)
Jul 02, 2014 71.90 72.10 71.19 71.45 101,434 -1.03(-1.42%)
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.