Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.05 -0.46 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.84 11.86 11.82 11.85 24,030 +0.02(+0.15%)
Aug 30, 2005 11.80 11.87 11.80 11.83 26,215 +0.01(+0.08%)
Aug 29, 2005 11.83 11.86 11.82 11.82 64,228 +0.00(+0.04%)
Aug 26, 2005 11.85 11.85 11.81 11.81 32,987 -0.03(-0.23%)
Aug 25, 2005 11.83 11.84 11.79 11.84 26,652 +0.01(+0.12%)
Aug 24, 2005 11.79 11.83 11.78 11.83 24,904 +0.01(+0.12%)
Aug 23, 2005 11.81 11.81 11.77 11.81 18,350 +0.00(+0.04%)
Aug 22, 2005 11.77 11.81 11.76 11.81 28,181 +0.01(+0.08%)
Aug 19, 2005 11.79 11.80 11.76 11.80 16,603 -0.01(-0.08%)
Aug 18, 2005 11.78 11.82 11.77 11.81 45,003 +0.05(+0.39%)
Aug 17, 2005 11.76 11.80 11.75 11.76 29,710 -0.01(-0.08%)
Aug 16, 2005 11.78 11.78 11.77 11.77 18,569 -0.00(-0.04%)
Aug 15, 2005 11.78 11.79 11.76 11.78 22,064 +0.00(+0.00%)
Aug 12, 2005 11.76 11.79 11.76 11.78 29,492 +0.01(+0.12%)
Aug 11, 2005 11.76 11.81 11.75 11.76 17,695 +0.02(+0.16%)
Aug 10, 2005 11.78 11.81 11.75 11.75 31,021 -0.03(-0.27%)
Aug 09, 2005 11.79 11.79 11.76 11.78 25,997 -0.01(-0.12%)
Aug 08, 2005 11.77 11.79 11.76 11.79 17,477 +0.03(+0.23%)
Aug 05, 2005 11.75 11.77 11.74 11.76 17,477 -0.01(-0.08%)
Aug 04, 2005 11.81 11.82 11.75 11.77 18,787 -0.02(-0.16%)
Aug 03, 2005 11.77 11.80 11.75 11.79 17,477 -0.02(-0.15%)
Aug 02, 2005 11.79 11.82 11.79 11.81 20,535 -0.01(-0.08%)
Aug 01, 2005 11.79 11.82 11.77 11.82 12,452 +0.01(+0.12%)
Jul 29, 2005 11.81 11.86 11.79 11.81 25,560 -0.02(-0.19%)
Jul 28, 2005 11.86 11.86 11.80 11.83 17,258 +0.04(+0.35%)
Jul 27, 2005 11.88 11.88 11.79 11.79 24,686 -0.09(-0.73%)
Jul 26, 2005 11.88 11.88 11.86 11.87 15,292 +0.00(+0.04%)
Jul 25, 2005 11.86 11.89 11.86 11.87 10,486 +0.01(+0.12%)
Jul 22, 2005 11.90 11.90 11.86 11.86 18,787 +0.01(+0.08%)
Jul 21, 2005 11.83 11.85 11.79 11.85 21,846 +0.02(+0.15%)
Jul 20, 2005 11.80 11.83 11.79 11.83 22,283 +0.04(+0.31%)
Jul 19, 2005 11.80 11.80 11.73 11.79 29,055 -0.01(-0.08%)
Jul 18, 2005 11.86 11.86 11.77 11.80 20,317 -0.03(-0.27%)
Jul 15, 2005 11.77 11.85 11.77 11.83 22,064 +0.04(+0.31%)
Jul 14, 2005 11.85 11.85 11.79 11.80 19,224 -0.06(-0.46%)
Jul 13, 2005 11.82 11.86 11.81 11.85 22,720 -0.01(-0.12%)
Jul 12, 2005 11.86 11.95 11.82 11.86 108,794 -0.04(-0.31%)
Jul 11, 2005 11.90 11.92 11.85 11.90 17,477 -0.01(-0.08%)
Jul 08, 2005 11.95 11.95 11.90 11.91 18,132 +0.00(+0.04%)
Jul 07, 2005 11.94 11.94 11.90 11.91 18,787 -0.00(-0.04%)
Jul 06, 2005 11.94 11.94 11.91 11.91 16,384 -0.02(-0.19%)
Jul 05, 2005 12.06 12.06 11.90 11.93 38,231 +0.01(+0.12%)
Jul 01, 2005 11.86 11.93 11.81 11.92 20,972 +0.10(+0.85%)
Jun 30, 2005 11.83 11.83 11.76 11.82 18,132 +0.03(+0.23%)
Jun 29, 2005 11.75 11.81 11.75 11.79 23,375 +0.06(+0.51%)
Jun 28, 2005 11.94 11.94 11.73 11.73 17,695 -0.16(-1.35%)
Jun 27, 2005 11.86 11.92 11.84 11.89 19,006 -0.05(-0.46%)
Jun 24, 2005 11.94 11.95 11.86 11.95 19,006 +0.01(+0.08%)
Jun 23, 2005 11.86 11.99 11.85 11.94 27,963 +0.05(+0.42%)
Jun 22, 2005 11.88 11.89 11.81 11.89 18,132 +0.02(+0.15%)
Jun 21, 2005 11.83 11.89 11.83 11.87 77,991 -0.02(-0.15%)
Jun 20, 2005 11.90 11.90 11.81 11.89 26,215 +0.00(+0.00%)
Jun 17, 2005 11.90 11.90 11.85 11.89 22,720 +0.00(+0.00%)
Jun 16, 2005 11.81 11.89 11.81 11.89 27,744 +0.07(+0.58%)
Jun 15, 2005 11.84 11.88 11.74 11.82 27,526 -0.01(-0.12%)
Jun 14, 2005 11.89 11.89 11.79 11.83 21,409 -0.04(-0.31%)
Jun 13, 2005 11.84 11.90 11.83 11.87 27,526 -0.16(-1.33%)
Jun 10, 2005 12.02 12.06 12.02 12.03 22,501 -0.00(-0.04%)
Jun 09, 2005 12.02 12.06 12.02 12.03 11,141 -0.01(-0.11%)
Jun 08, 2005 12.02 12.06 12.02 12.05 16,166 +0.02(+0.19%)
Jun 07, 2005 12.08 12.12 12.02 12.02 25,778 -0.07(-0.61%)
Jun 06, 2005 12.07 12.11 12.05 12.10 28,400 -0.02(-0.19%)
Jun 03, 2005 12.13 12.13 12.06 12.12 15,947 +0.06(+0.49%)
Jun 02, 2005 12.08 12.11 12.05 12.06 13,981 +0.01(+0.11%)
Jun 01, 2005 12.05 12.12 12.05 12.05 17,258 -0.03(-0.23%)
May 31, 2005 12.12 12.12 12.03 12.08 31,021 -0.00(-0.04%)
May 27, 2005 12.01 12.08 11.99 12.08 19,006 +0.04(+0.34%)
May 26, 2005 12.04 12.05 11.97 12.04 150,957 +0.00(+0.00%)
May 25, 2005 12.04 12.06 12.02 12.04 25,997 -0.02(-0.19%)
May 24, 2005 12.07 12.18 12.05 12.06 25,997 +0.00(+0.00%)
May 23, 2005 12.09 12.09 12.01 12.06 27,526 +0.00(+0.04%)
May 20, 2005 12.04 12.08 12.01 12.06 33,643 +0.02(+0.19%)
May 19, 2005 11.98 12.04 11.98 12.03 15,292 +0.03(+0.23%)
May 18, 2005 12.05 12.07 12.01 12.01 26,652 -0.07(-0.57%)
May 17, 2005 12.06 12.08 12.02 12.08 17,477 -0.00(-0.04%)
May 16, 2005 12.04 12.09 12.03 12.08 20,972 +0.04(+0.34%)
May 13, 2005 12.05 12.05 12.01 12.04 9,830 +0.03(+0.27%)
May 12, 2005 12.06 12.07 12.01 12.01 13,981 -0.00(-0.04%)
May 11, 2005 11.98 12.06 11.98 12.01 31,021 +0.02(+0.15%)
May 10, 2005 11.95 11.99 11.95 11.99 8,738 +0.06(+0.54%)
May 09, 2005 11.96 11.96 11.91 11.93 17,913 -0.01(-0.08%)
May 06, 2005 11.91 11.94 11.88 11.94 36,046 +0.05(+0.38%)
May 05, 2005 11.90 11.94 11.86 11.89 16,166 -0.03(-0.23%)
May 04, 2005 11.99 11.99 11.90 11.92 10,923 -0.02(-0.15%)
May 03, 2005 12.01 12.01 11.94 11.94 14,200 -0.05(-0.42%)
May 02, 2005 11.93 12.00 11.93 11.99 30,366 +0.05(+0.42%)
Apr 29, 2005 11.96 11.99 11.83 11.94 98,308 -0.02(-0.19%)
Apr 28, 2005 11.99 12.00 11.96 11.96 14,200 -0.01(-0.12%)
Apr 27, 2005 11.97 11.99 11.96 11.97 11,578 -0.03(-0.23%)
Apr 26, 2005 11.99 12.02 11.96 12.00 26,870 -0.06(-0.49%)
Apr 25, 2005 11.97 12.08 11.95 12.06 36,701 +0.14(+1.15%)
Apr 22, 2005 11.90 11.95 11.88 11.92 16,166 -0.00(-0.04%)
Apr 21, 2005 11.90 11.93 11.89 11.93 24,249 +0.05(+0.39%)
Apr 20, 2005 11.83 11.91 11.83 11.88 9,830 +0.03(+0.27%)
Apr 19, 2005 11.83 11.93 11.80 11.85 22,720 +0.02(+0.19%)
Apr 18, 2005 11.80 11.85 11.80 11.83 26,870 +0.01(+0.08%)
Apr 15, 2005 11.79 11.84 11.79 11.82 21,409 +0.03(+0.27%)
Apr 14, 2005 11.81 11.84 11.79 11.79 40,415 -0.03(-0.27%)
Apr 13, 2005 11.85 11.85 11.81 11.82 18,132 -0.02(-0.19%)
Apr 12, 2005 11.86 11.86 11.80 11.84 40,634 +0.05(+0.39%)
Apr 11, 2005 11.85 11.90 11.79 11.80 39,760 -0.01(-0.08%)
Apr 08, 2005 11.88 11.88 11.79 11.81 27,089 -0.00(-0.04%)
Apr 07, 2005 11.88 11.93 11.81 11.81 20,317 -0.11(-0.92%)
Apr 06, 2005 11.90 11.95 11.89 11.92 27,744 +0.03(+0.23%)
Apr 05, 2005 11.92 11.93 11.88 11.89 11,141 -0.03(-0.27%)
Apr 04, 2005 11.89 11.99 11.89 11.92 34,735 +0.11(+0.93%)
Apr 01, 2005 11.84 11.85 11.77 11.81 34,080 +0.02(+0.19%)
Mar 31, 2005 11.85 11.86 11.75 11.79 13,544 +0.05(+0.47%)
Mar 30, 2005 11.80 11.80 11.74 11.74 18,132 -0.01(-0.08%)
Mar 29, 2005 11.72 11.76 11.70 11.75 24,904 -0.01(-0.12%)
Mar 28, 2005 11.76 11.76 11.70 11.76 73,403 +0.06(+0.51%)
Mar 24, 2005 11.72 11.78 11.70 11.70 22,064 -0.04(-0.31%)
Mar 23, 2005 11.79 11.85 11.73 11.74 32,769 -0.07(-0.62%)
Mar 22, 2005 11.82 11.88 11.81 11.81 37,794 -0.06(-0.50%)
Mar 21, 2005 11.87 11.90 11.80 11.87 26,434 -0.03(-0.27%)
Mar 18, 2005 11.90 11.90 11.81 11.90 43,911 +0.05(+0.42%)
Mar 17, 2005 11.82 11.88 11.81 11.85 33,861 -0.00(-0.04%)
Mar 16, 2005 11.88 11.92 11.82 11.86 45,658 +0.04(+0.35%)
Mar 15, 2005 11.91 11.91 11.78 11.81 25,997 -0.08(-0.65%)
Mar 14, 2005 11.87 11.91 11.76 11.89 61,169 -0.03(-0.23%)
Mar 11, 2005 11.90 11.97 11.89 11.92 33,861 -0.19(-1.55%)
Mar 10, 2005 12.18 12.21 12.11 12.11 35,172 -0.08(-0.68%)
Mar 09, 2005 12.19 12.22 12.19 12.19 27,307 -0.03(-0.26%)
Mar 08, 2005 12.19 12.22 12.17 12.22 20,535 +0.00(+0.04%)
Mar 07, 2005 12.15 12.22 12.14 12.22 38,449 +0.06(+0.49%)
Mar 04, 2005 12.15 12.19 12.14 12.16 16,821 -0.02(-0.15%)
Mar 03, 2005 12.13 12.20 12.13 12.18 357,187 +0.03(+0.26%)
Mar 02, 2005 12.14 12.15 12.13 12.14 13,981 -0.05(-0.38%)
Mar 01, 2005 12.14 12.19 12.13 12.19 17,258 +0.02(+0.15%)
Feb 28, 2005 12.14 12.17 12.13 12.17 19,006 +0.00(+0.00%)
Feb 25, 2005 12.12 12.17 12.12 12.17 17,477 +0.02(+0.19%)
Feb 24, 2005 12.11 12.15 12.11 12.15 32,550 -0.00(-0.04%)
Feb 23, 2005 12.06 12.18 12.06 12.15 39,978 +0.07(+0.57%)
Feb 22, 2005 12.06 12.12 12.06 12.08 39,323 +0.02(+0.19%)
Feb 18, 2005 12.08 12.13 12.04 12.06 36,264 -0.03(-0.27%)
Feb 17, 2005 12.11 12.12 12.08 12.09 24,686 +0.01(+0.08%)
Feb 16, 2005 12.11 12.12 12.08 12.08 13,981 -0.03(-0.23%)
Feb 15, 2005 12.08 12.11 12.06 12.11 15,947 +0.04(+0.30%)
Feb 14, 2005 12.06 12.08 12.06 12.08 12,015 -0.01(-0.11%)
Feb 11, 2005 12.09 12.14 12.07 12.09 21,190 -0.02(-0.19%)
Feb 10, 2005 12.11 12.13 12.08 12.11 15,510 -0.01(-0.11%)
Feb 09, 2005 12.15 12.15 12.13 12.13 12,233 -0.00(-0.04%)
Feb 08, 2005 12.14 12.16 12.12 12.13 19,443 -0.01(-0.11%)
Feb 07, 2005 12.10 12.14 12.09 12.14 16,384 +0.05(+0.38%)
Feb 04, 2005 12.11 12.13 12.10 12.10 22,064 -0.00(-0.04%)
Feb 03, 2005 12.10 12.13 12.09 12.10 7,646 -0.01(-0.08%)
Feb 02, 2005 12.13 12.13 12.10 12.11 26,215 -0.04(-0.30%)
Feb 01, 2005 12.13 12.15 12.10 12.15 15,510 +0.04(+0.34%)
Jan 31, 2005 12.09 12.13 12.09 12.11 15,292 +0.00(+0.00%)
Jan 28, 2005 12.13 12.13 12.09 12.11 12,015 +0.00(+0.00%)
Jan 27, 2005 12.17 12.17 12.11 12.11 24,249 -0.03(-0.23%)
Jan 26, 2005 12.12 12.16 12.12 12.13 12,452 +0.00(+0.00%)
Jan 25, 2005 12.14 12.18 12.13 12.13 27,307 +0.00(+0.04%)
Jan 24, 2005 12.22 12.22 12.09 12.13 76,243 +0.02(+0.19%)
Jan 21, 2005 12.08 12.11 12.08 12.11 27,526 +0.03(+0.27%)
Jan 20, 2005 12.04 12.08 12.04 12.08 31,458 +0.00(+0.00%)
Jan 19, 2005 12.06 12.08 12.04 12.08 12,670 +0.01(+0.08%)
Jan 18, 2005 12.02 12.09 12.02 12.07 60,295 +0.08(+0.69%)
Jan 14, 2005 12.05 12.05 11.98 11.98 18,132 -0.09(-0.72%)
Jan 13, 2005 12.08 12.08 12.06 12.07 124,305 -0.01(-0.11%)
Jan 12, 2005 12.05 12.08 12.02 12.08 92,628 +0.05(+0.46%)
Jan 11, 2005 12.02 12.05 12.02 12.03 18,132 -0.00(-0.04%)
Jan 10, 2005 12.02 12.05 12.02 12.03 25,778 -0.02(-0.19%)
Jan 07, 2005 12.02 12.06 12.02 12.06 18,787 +0.06(+0.50%)
Jan 06, 2005 12.08 12.08 11.99 12.00 65,757 -0.04(-0.34%)
Jan 05, 2005 12.14 12.14 12.04 12.04 28,400 -0.04(-0.30%)
Jan 04, 2005 12.13 12.13 12.06 12.08 25,997 -0.01(-0.08%)
Jan 03, 2005 12.11 12.11 12.04 12.08 15,510 -0.02(-0.15%)
Dec 31, 2004 12.09 12.10 12.09 12.10 11,360 +0.00(+0.04%)
Dec 30, 2004 12.09 12.10 12.09 12.10 7,427 -0.02(-0.19%)
Dec 29, 2004 12.05 12.12 12.05 12.12 19,443 +0.06(+0.53%)
Dec 28, 2004 12.05 12.07 12.04 12.06 8,738 -0.02(-0.15%)
Dec 27, 2004 12.07 12.08 12.05 12.08 9,830 +0.03(+0.27%)
Dec 23, 2004 12.03 12.09 12.03 12.04 21,846 -0.04(-0.34%)
Dec 22, 2004 12.05 12.09 12.02 12.08 24,467 -0.00(-0.04%)
Dec 21, 2004 12.04 12.09 12.04 12.09 6,553 +0.05(+0.38%)
Dec 20, 2004 12.11 12.11 12.04 12.04 20,753 -0.06(-0.49%)
Dec 17, 2004 12.08 12.12 12.06 12.10 6,116 +0.00(+0.00%)
Dec 16, 2004 12.01 12.13 12.01 12.10 54,615 +0.00(+0.00%)
Dec 15, 2004 12.13 12.14 12.08 12.10 25,778 +0.00(+0.04%)
Dec 14, 2004 12.10 12.14 12.09 12.10 28,181 +0.00(+0.04%)
Dec 13, 2004 12.14 12.14 12.09 12.09 21,190 -0.25(-2.00%)
Dec 10, 2004 12.27 12.34 12.27 12.34 30,803 +0.07(+0.56%)
Dec 09, 2004 12.27 12.31 12.26 12.27 19,224 -0.04(-0.30%)
Dec 08, 2004 12.30 12.31 12.27 12.31 19,443 +0.01(+0.11%)
Dec 07, 2004 12.29 12.30 12.27 12.29 12,889 +0.00(+0.00%)
Dec 06, 2004 12.25 12.30 12.24 12.29 27,307 +0.02(+0.19%)
Dec 03, 2004 12.27 12.31 12.27 12.27 22,283 +0.04(+0.30%)
Dec 02, 2004 12.25 12.26 12.23 12.24 14,200 -0.03(-0.22%)
Dec 01, 2004 12.30 12.30 12.23 12.26 18,569 +0.01(+0.07%)
Nov 30, 2004 12.34 12.34 12.25 12.25 18,787 -0.08(-0.67%)
Nov 29, 2004 12.27 12.34 12.26 12.34 29,492 +0.05(+0.37%)
Nov 26, 2004 12.30 12.30 12.29 12.29 6,335 -0.02(-0.15%)
Nov 24, 2004 12.31 12.35 12.29 12.31 9,175 -0.01(-0.07%)
Nov 23, 2004 12.35 12.35 12.30 12.32 14,855 +0.00(+0.00%)
Nov 22, 2004 12.43 12.43 12.32 12.32 49,591 +0.02(+0.19%)
Nov 19, 2004 12.33 12.33 12.29 12.29 25,560 -0.04(-0.33%)
Nov 18, 2004 12.28 12.34 12.27 12.34 27,089 +0.05(+0.37%)
Nov 17, 2004 12.27 12.32 12.25 12.29 17,040 +0.03(+0.22%)
Nov 16, 2004 12.25 12.27 12.25 12.26 10,923 +0.01(+0.07%)
Nov 15, 2004 12.24 12.27 12.24 12.25 18,787 -0.03(-0.22%)
Nov 12, 2004 12.22 12.28 12.21 12.28 23,812 +0.08(+0.64%)
Nov 11, 2004 12.24 12.29 12.20 12.20 19,443 -0.05(-0.45%)
Nov 10, 2004 12.29 12.29 12.24 12.26 19,880 +0.01(+0.08%)
Nov 09, 2004 12.21 12.28 12.21 12.25 18,569 +0.00(+0.04%)
Nov 08, 2004 12.25 12.27 12.22 12.24 22,283 -0.03(-0.22%)
Nov 05, 2004 12.31 12.31 12.25 12.27 16,603 -0.06(-0.48%)
Nov 04, 2004 12.29 12.35 12.29 12.33 17,477 +0.03(+0.26%)
Nov 03, 2004 12.32 12.35 12.29 12.30 24,467 +0.00(+0.04%)
Nov 02, 2004 12.29 12.29 12.27 12.29 15,510 +0.01(+0.11%)
Nov 01, 2004 12.20 12.33 12.20 12.28 49,154 +0.07(+0.56%)
Oct 29, 2004 12.21 12.21 12.19 12.21 19,443 +0.00(+0.04%)
Oct 28, 2004 12.15 12.21 12.15 12.21 22,938 +0.00(+0.04%)
Oct 27, 2004 12.17 12.21 12.17 12.20 13,107 +0.02(+0.19%)
Oct 26, 2004 12.17 12.22 12.17 12.18 25,778 -0.00(-0.04%)
Oct 25, 2004 12.17 12.21 12.17 12.19 15,729 -0.02(-0.19%)
Oct 22, 2004 12.19 12.21 12.16 12.21 20,098 +0.00(+0.04%)
Oct 21, 2004 12.13 12.20 12.13 12.20 8,738 +0.03(+0.23%)
Oct 20, 2004 12.21 12.23 12.15 12.18 22,938 -0.02(-0.19%)
Oct 19, 2004 12.20 12.24 12.18 12.20 29,274 -0.02(-0.15%)
Oct 18, 2004 12.21 12.23 12.20 12.22 24,467 +0.00(+0.00%)
Oct 15, 2004 12.25 12.26 12.20 12.22 17,040 -0.01(-0.11%)
Oct 14, 2004 12.20 12.26 12.20 12.23 16,384 +0.02(+0.15%)
Oct 13, 2004 12.21 12.22 12.19 12.21 19,880 +0.01(+0.08%)
Oct 12, 2004 12.18 12.20 12.18 12.20 31,021 +0.03(+0.26%)
Oct 11, 2004 12.17 12.19 12.17 12.17 5,461 -0.01(-0.11%)
Oct 08, 2004 12.15 12.19 12.15 12.19 12,015 +0.08(+0.64%)
Oct 07, 2004 12.17 12.17 12.11 12.11 19,880 -0.06(-0.49%)
Oct 06, 2004 12.11 12.18 12.11 12.17 22,064 +0.03(+0.23%)
Oct 05, 2004 12.13 12.16 12.13 12.14 12,015 +0.01(+0.08%)
Oct 04, 2004 12.14 12.17 12.12 12.13 28,181 +0.00(+0.00%)
Oct 01, 2004 12.14 12.15 12.11 12.13 16,384 -0.01(-0.11%)
Sep 30, 2004 12.15 12.15 12.09 12.14 26,652 +0.01(+0.11%)
Sep 29, 2004 12.16 12.17 12.11 12.13 25,341 -0.02(-0.19%)
Sep 28, 2004 12.18 12.18 12.13 12.15 43,474 +0.00(+0.04%)
Sep 27, 2004 12.15 12.15 12.13 12.15 30,803 -0.02(-0.15%)
Sep 24, 2004 12.14 12.17 12.14 12.17 18,132 +0.02(+0.15%)
Sep 23, 2004 12.18 12.18 12.14 12.15 74,932 -0.02(-0.19%)
Sep 22, 2004 12.14 12.18 12.14 12.17 20,753 +0.01(+0.11%)
Sep 21, 2004 12.19 12.19 12.14 12.16 14,200 -0.01(-0.11%)
Sep 20, 2004 12.18 12.19 12.14 12.17 9,393 +0.02(+0.15%)
Sep 17, 2004 12.18 12.21 12.14 12.15 23,812 -0.05(-0.45%)
Sep 16, 2004 12.17 12.21 12.17 12.21 14,637 +0.04(+0.34%)
Sep 15, 2004 12.21 12.21 12.16 12.17 24,904 -0.05(-0.41%)
Sep 14, 2004 12.16 12.22 12.16 12.22 17,258 +0.04(+0.30%)
Sep 13, 2004 12.15 12.20 12.12 12.18 32,769 -0.19(-1.55%)
Sep 10, 2004 12.31 12.37 12.31 12.37 34,954 +0.06(+0.48%)
Sep 09, 2004 12.29 12.34 12.29 12.31 16,603 +0.00(+0.04%)
Sep 08, 2004 12.28 12.34 12.28 12.31 17,913 +0.02(+0.15%)
Sep 07, 2004 12.35 12.35 12.28 12.29 18,132 -0.05(-0.37%)
Sep 03, 2004 12.34 12.35 12.29 12.34 13,107 +0.01(+0.11%)
Sep 02, 2004 12.35 12.35 12.29 12.32 18,350 -0.03(-0.26%)
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.