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: 8:00 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 (%)
Mar 31, 2009 63.90 64.94 63.90 64.94 21,574 +1.00(+1.56%)
Mar 30, 2009 64.58 64.58 63.43 63.94 3,122 +1.78(+2.86%)
Mar 26, 2009 61.29 62.38 61.25 62.16 3,006 +0.65(+1.06%)
Mar 25, 2009 61.74 62.03 61.05 61.51 12,270 -1.14(-1.82%)
Mar 24, 2009 61.35 63.09 60.92 62.65 61,665 +0.82(+1.32%)
Mar 23, 2009 62.67 63.23 61.72 61.84 26,774 -1.07(-1.69%)
Mar 20, 2009 62.26 63.67 62.26 62.90 10,879 -0.87(-1.37%)
Mar 19, 2009 65.14 65.15 63.32 63.78 16,143 +1.04(+1.65%)
Mar 18, 2009 61.00 67.87 60.99 62.74 74,550 +1.85(+3.03%)
Mar 17, 2009 62.20 62.66 60.73 60.89 12,638 -1.07(-1.72%)
Mar 16, 2009 61.74 61.96 61.31 61.96 12,149 -0.99(-1.57%)
Mar 13, 2009 62.83 63.56 62.76 62.95 0 -0.06(-0.09%)
Mar 12, 2009 64.46 64.46 61.22 63.00 17,651 -0.31(-0.50%)
Mar 11, 2009 62.35 63.32 61.55 63.32 9,492 +1.03(+1.66%)
Mar 10, 2009 63.49 63.49 62.28 62.28 6,429 -2.33(-3.61%)
Mar 09, 2009 64.90 64.90 63.85 64.61 5,600 -0.35(-0.54%)
Mar 06, 2009 64.70 66.24 64.70 64.96 0 -0.72(-1.09%)
Mar 05, 2009 64.66 65.68 64.57 65.68 19,848 +2.66(+4.21%)
Mar 04, 2009 62.63 63.10 62.08 63.02 9,642 -0.44(-0.69%)
Mar 02, 2009 63.82 64.10 63.27 63.46 9,014 +1.09(+1.75%)
Feb 27, 2009 63.92 63.92 62.33 62.37 0 -1.20(-1.88%)
Feb 26, 2009 64.27 64.32 62.95 63.57 16,528 -0.87(-1.35%)
Feb 25, 2009 66.25 66.51 64.41 64.44 7,784 -1.11(-1.69%)
Feb 24, 2009 66.45 67.05 65.55 65.55 42,615 +0.49(+0.76%)
Feb 23, 2009 64.33 65.29 64.22 65.06 29,805 +0.43(+0.66%)
Feb 20, 2009 64.55 65.64 64.09 64.63 30,169 +1.25(+1.98%)
Feb 19, 2009 63.63 64.61 62.94 63.38 18,765 -2.05(-3.13%)
Feb 18, 2009 66.76 67.04 65.42 65.43 10,510 -0.76(-1.15%)
Feb 17, 2009 64.34 66.20 63.86 66.19 48,157 +2.80(+4.43%)
Feb 13, 2009 65.03 65.03 62.94 63.38 11,135 -2.86(-4.32%)
Feb 12, 2009 66.68 66.90 65.47 66.24 13,004 -1.12(-1.66%)
Feb 11, 2009 66.81 67.60 66.81 67.36 28,316 +1.44(+2.19%)
Feb 10, 2009 64.36 65.92 64.14 65.92 50,932 +3.01(+4.79%)
Feb 09, 2009 61.74 62.90 61.61 62.90 13,504 +0.02(+0.04%)
Feb 06, 2009 62.77 63.59 61.43 62.88 27,964 -0.66(-1.03%)
Feb 05, 2009 63.68 63.68 63.05 63.54 4,261 -0.94(-1.46%)
Feb 04, 2009 63.00 64.52 62.00 64.48 20,111 +0.59(+0.92%)
Feb 03, 2009 66.25 66.39 63.51 63.89 29,265 -2.24(-3.39%)
Feb 02, 2009 65.70 66.17 64.04 66.13 11,008 +2.88(+4.56%)
Jan 30, 2009 66.19 66.19 62.98 63.25 0 -2.66(-4.03%)
Jan 29, 2009 67.92 68.04 65.76 65.91 11,647 -2.27(-3.32%)
Jan 28, 2009 70.40 71.41 68.17 68.17 9,233 -2.63(-3.71%)
Jan 27, 2009 68.89 70.84 68.89 70.80 10,059 +2.31(+3.37%)
Jan 26, 2009 69.55 69.55 67.64 68.49 5,078 -0.41(-0.60%)
Jan 23, 2009 69.56 69.56 67.63 68.90 4,028 -0.76(-1.09%)
Jan 22, 2009 71.63 71.63 67.37 69.66 26,445 -2.61(-3.61%)
Jan 21, 2009 73.43 74.01 71.51 72.27 15,367 -1.77(-2.39%)
Jan 20, 2009 74.35 76.57 73.43 74.04 11,077 -3.02(-3.92%)
Jan 16, 2009 75.56 77.50 74.90 77.06 12,236 -0.25(-0.32%)
Jan 15, 2009 77.48 77.91 76.19 77.31 13,678 -0.78(-1.00%)
Jan 14, 2009 75.43 78.31 75.43 78.09 21,433 +3.48(+4.66%)
Jan 13, 2009 74.77 74.85 73.95 74.61 5,899 -0.44(-0.59%)
Jan 12, 2009 75.08 75.18 73.15 75.05 16,204 +1.20(+1.63%)
Jan 09, 2009 72.56 75.80 71.92 73.85 20,097 +0.74(+1.01%)
Jan 08, 2009 70.41 73.11 70.41 73.11 13,931 +3.26(+4.67%)
Jan 07, 2009 68.66 74.50 68.55 69.84 14,592 +0.20(+0.29%)
Jan 06, 2009 67.36 71.11 66.85 69.64 54,583 +0.28(+0.40%)
Jan 05, 2009 74.54 76.82 68.65 69.37 118,339 -5.76(-7.67%)
Jan 02, 2009 82.06 82.78 73.10 75.13 0 -5.41(-6.72%)
Jan 01, 2009 83.97 83.97 80.54 80.54 0 +0.00(+0.00%)
Dec 31, 2008 83.97 83.97 80.54 80.54 25,517 -3.14(-3.75%)
Dec 30, 2008 82.31 83.69 82.31 83.69 13,390 +0.86(+1.04%)
Dec 29, 2008 85.66 85.66 82.79 82.82 7,757 -0.99(-1.18%)
Dec 26, 2008 83.44 85.58 82.53 83.81 17,563 +1.05(+1.27%)
Dec 24, 2008 81.89 82.76 81.84 82.76 14,958 +0.61(+0.74%)
Dec 23, 2008 81.01 82.69 81.01 82.16 34,115 -0.08(-0.10%)
Dec 22, 2008 83.96 83.96 81.45 82.24 16,362 -1.71(-2.04%)
Dec 19, 2008 85.57 92.73 83.21 83.95 67,412 -0.45(-0.54%)
Dec 18, 2008 85.77 85.77 80.25 84.40 21,609 +2.81(+3.44%)
Dec 17, 2008 80.60 83.50 77.30 81.60 24,192 +3.86(+4.96%)
Dec 16, 2008 77.83 78.50 76.20 77.74 13,071 +1.80(+2.37%)
Dec 15, 2008 74.60 77.30 73.82 75.94 10,859 +2.17(+2.94%)
Dec 12, 2008 74.79 77.30 72.26 73.77 23,889 -0.54(-0.73%)
Dec 11, 2008 74.37 74.45 72.26 74.32 14,129 +0.33(+0.45%)
Dec 10, 2008 72.63 75.02 72.16 73.98 97,659 +3.07(+4.33%)
Dec 09, 2008 72.37 73.08 69.57 70.91 74,383 +0.12(+0.16%)
Dec 08, 2008 71.81 73.59 70.59 70.80 69,174 -2.63(-3.59%)
Dec 05, 2008 75.87 78.95 73.39 73.43 56,339 -0.80(-1.08%)
Dec 04, 2008 75.56 76.45 72.82 74.24 29,279 -0.14(-0.19%)
Dec 03, 2008 74.26 76.94 72.73 74.38 23,402 +1.55(+2.13%)
Dec 02, 2008 74.54 76.78 70.49 72.82 36,875 +1.73(+2.44%)
Dec 01, 2008 69.02 72.19 67.91 71.09 29,788 +3.86(+5.74%)
Nov 28, 2008 67.77 67.77 66.53 67.23 16,802 +1.53(+2.33%)
Nov 26, 2008 69.02 69.02 65.51 65.70 7,447 +0.57(+0.88%)
Nov 25, 2008 65.50 65.66 64.05 65.13 13,745 +2.82(+4.52%)
Nov 24, 2008 63.54 63.76 62.01 62.31 81,262 -1.52(-2.38%)
Nov 21, 2008 64.59 64.98 62.53 63.83 56,775 -0.88(-1.36%)
Nov 20, 2008 62.78 64.75 61.84 64.71 104,404 +5.12(+8.59%)
Nov 19, 2008 58.05 59.63 58.05 59.59 7,375 +2.26(+3.94%)
Nov 18, 2008 57.00 57.33 56.78 57.33 5,726 +0.15(+0.27%)
Nov 17, 2008 56.53 57.93 55.41 57.18 56,581 -0.80(-1.37%)
Nov 14, 2008 56.10 57.97 56.10 57.97 2,070 +3.41(+6.25%)
Nov 13, 2008 56.23 56.32 54.56 54.56 16,597 -2.40(-4.22%)
Nov 12, 2008 57.01 57.24 56.74 56.96 91,648 -0.03(-0.05%)
Nov 11, 2008 56.87 57.05 56.68 56.99 4,290 +0.55(+0.98%)
Nov 10, 2008 54.11 56.47 54.11 56.44 3,133 +0.07(+0.12%)
Nov 07, 2008 55.98 57.68 55.73 56.37 8,096 -0.30(-0.54%)
Nov 06, 2008 56.02 56.76 55.76 56.68 11,138 -0.71(-1.24%)
Nov 05, 2008 57.14 57.54 55.68 57.39 18,323 +0.74(+1.31%)
Nov 04, 2008 55.03 56.85 54.25 56.65 42,796 +1.68(+3.06%)
Nov 03, 2008 53.06 55.25 53.06 54.96 71,294 +0.37(+0.67%)
Oct 31, 2008 59.35 54.60 54.60 54.60 47,670 -0.85(-1.53%)
Oct 30, 2008 57.24 58.20 55.38 55.44 10,704 -3.91(-6.59%)
Oct 29, 2008 57.03 60.18 56.22 59.36 21,991 +2.31(+4.06%)
Oct 28, 2008 57.94 60.71 57.03 57.05 7,543 -3.96(-6.50%)
Oct 27, 2008 59.08 61.01 55.90 61.01 8,972 +1.93(+3.27%)
Oct 24, 2008 62.11 62.11 58.57 59.08 9,724 -0.83(-1.38%)
Oct 23, 2008 60.80 61.84 58.98 59.91 86,477 +1.02(+1.73%)
Oct 22, 2008 57.88 59.45 57.87 58.89 17,336 +1.92(+3.36%)
Oct 21, 2008 57.07 57.54 56.89 56.97 3,350 +0.30(+0.53%)
Oct 20, 2008 54.96 56.68 54.80 56.68 16,585 +1.04(+1.87%)
Oct 17, 2008 56.32 56.34 54.11 55.64 23,860 -1.70(-2.97%)
Oct 16, 2008 57.97 57.97 56.15 57.34 16,887 +0.71(+1.26%)
Oct 15, 2008 56.08 56.97 55.94 56.63 16,132 -0.14(-0.24%)
Oct 14, 2008 56.59 56.98 56.30 56.76 15,141 +0.02(+0.04%)
Oct 13, 2008 57.97 57.97 55.26 56.74 19,990 -1.28(-2.20%)
Oct 10, 2008 60.73 60.73 57.93 58.02 28,031 -0.57(-0.98%)
Oct 09, 2008 59.09 62.04 57.93 58.59 21,281 -0.12(-0.20%)
Oct 08, 2008 59.29 60.47 58.35 58.71 24,358 -0.60(-1.01%)
Oct 07, 2008 59.13 60.62 58.80 59.31 18,099 -0.44(-0.74%)
Oct 06, 2008 60.12 61.10 59.35 59.75 64,876 +1.68(+2.90%)
Oct 03, 2008 57.94 68.67 56.55 58.07 30,750 +0.47(+0.82%)
Oct 02, 2008 57.51 57.59 56.86 57.59 11,986 +1.52(+2.71%)
Oct 01, 2008 57.75 57.75 55.76 56.07 14,359 +0.31(+0.55%)
Sep 30, 2008 55.21 56.28 55.21 55.76 10,970 +0.45(+0.81%)
Sep 29, 2008 53.67 56.32 53.67 55.32 88,040 -0.87(-1.55%)
Sep 26, 2008 55.94 56.19 55.10 56.19 0 +0.93(+1.69%)
Sep 25, 2008 53.28 55.63 53.28 55.26 34,305 +1.95(+3.66%)
Sep 24, 2008 52.27 54.37 52.27 53.31 18,186 -0.47(-0.87%)
Sep 23, 2008 53.36 54.70 53.28 53.78 15,804 -1.07(-1.95%)
Sep 22, 2008 54.38 55.36 54.06 54.85 31,389 +0.46(+0.85%)
Sep 19, 2008 52.46 55.21 0.1380 54.38 0 -3.45(-5.97%)
Sep 18, 2008 60.85 61.29 56.32 57.83 34,671 -1.83(-3.07%)
Sep 17, 2008 60.76 59.67 58.80 59.67 67,698 +0.68(+1.15%)
Sep 16, 2008 61.23 61.26 57.97 58.99 22,547 -0.44(-0.73%)
Sep 15, 2008 55.83 59.42 55.83 59.42 42,861 +3.63(+6.51%)
Sep 12, 2008 58.77 57.17 55.76 55.79 76,805 -1.50(-2.62%)
Sep 11, 2008 57.41 57.49 57.08 57.29 10,396 -0.13(-0.22%)
Sep 10, 2008 56.95 57.82 56.87 57.42 23,532 -0.85(-1.46%)
Sep 09, 2008 57.91 58.27 56.68 58.27 49,836 +1.57(+2.78%)
Sep 08, 2008 57.29 57.29 55.21 56.70 34,954 +0.13(+0.23%)
Sep 05, 2008 57.70 57.70 56.42 56.57 0 +0.22(+0.40%)
Sep 04, 2008 63.47 56.34 55.53 56.34 11,446 +0.27(+0.48%)
Sep 03, 2008 56.95 56.95 55.13 56.07 17,439 +0.38(+0.68%)
Sep 02, 2008 55.38 56.65 53.83 55.69 104,092 +1.33(+2.45%)
Aug 29, 2008 54.20 54.36 54.15 54.36 1,896 -0.30(-0.56%)
Aug 28, 2008 53.34 54.67 53.34 54.67 6,150 +0.03(+0.06%)
Aug 27, 2008 54.18 54.63 54.18 54.63 2,331 +0.02(+0.04%)
Aug 26, 2008 54.30 54.61 54.30 54.61 2,897 -0.05(-0.09%)
Aug 25, 2008 54.66 54.66 54.47 54.66 851 +1.38(+2.59%)
Aug 22, 2008 53.38 53.38 53.24 53.28 728 -0.21(-0.39%)
Aug 21, 2008 53.46 53.49 53.35 53.49 1,267 -0.29(-0.54%)
Aug 20, 2008 53.90 53.90 53.77 53.78 1,992 +0.23(+0.42%)
Aug 19, 2008 53.89 53.89 53.41 53.56 6,882 -0.55(-1.02%)
Aug 18, 2008 53.91 54.57 53.58 54.11 3,803 +0.65(+1.21%)
Aug 15, 2008 53.36 53.46 53.36 53.46 0 +0.76(+1.44%)
Aug 14, 2008 52.58 52.82 52.58 52.71 724 +0.25(+0.48%)
Aug 13, 2008 52.31 52.68 52.31 52.45 24,813 +0.06(+0.12%)
Aug 12, 2008 52.41 52.41 52.28 52.39 3,441 +0.72(+1.40%)
Aug 11, 2008 52.29 52.29 51.33 51.67 8,331 +0.70(+1.36%)
Aug 08, 2008 50.97 50.97 50.97 50.97 0 +0.00(+0.00%)
Aug 07, 2008 50.97 50.97 50.97 50.97 181 -1.15(-2.20%)
Aug 06, 2008 52.12 52.12 52.12 52.12 0 +0.00(+0.00%)
Aug 05, 2008 52.12 52.12 52.12 52.12 0 +0.00(+0.00%)
Aug 04, 2008 52.12 52.12 52.12 52.12 543 +0.86(+1.67%)
Aug 01, 2008 51.26 51.26 51.26 51.26 0 +0.00(+0.00%)
Jul 31, 2008 51.26 51.26 51.26 51.26 0 +0.00(+0.00%)
Jul 30, 2008 51.26 51.26 51.26 51.26 905 -0.23(-0.45%)
Jul 29, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Jul 28, 2008 51.51 51.74 51.50 51.50 2,689 +0.74(+1.46%)
Jul 25, 2008 51.14 51.14 50.76 50.76 2,535 -0.80(-1.55%)
Jul 24, 2008 51.25 51.56 51.25 51.56 724 +0.92(+1.81%)
Jul 23, 2008 50.63 50.64 50.63 50.64 1,811 -0.47(-0.93%)
Jul 22, 2008 51.12 51.12 51.12 51.12 0 +0.00(+0.00%)
Jul 21, 2008 51.08 51.12 51.08 51.12 362 -0.08(-0.15%)
Jul 18, 2008 51.19 51.19 51.19 51.19 0 +0.00(+0.00%)
Jul 17, 2008 51.79 51.79 51.19 51.19 724 -0.51(-0.99%)
Jul 16, 2008 51.91 51.91 51.61 51.71 1,630 -1.44(-2.70%)
Jul 15, 2008 53.67 53.67 53.14 53.14 543 -0.52(-0.98%)
Jul 14, 2008 53.14 53.67 53.14 53.67 1,992 +0.86(+1.62%)
Jul 11, 2008 54.29 54.29 52.62 52.81 10,504 -1.23(-2.28%)
Jul 10, 2008 54.02 54.66 54.02 54.04 588 +0.49(+0.91%)
Jul 09, 2008 53.56 53.56 53.56 53.56 0 +0.00(+0.00%)
Jul 08, 2008 53.22 53.63 53.19 53.56 724 +0.13(+0.25%)
Jul 07, 2008 52.60 53.44 52.60 53.42 2,716 +0.38(+0.72%)
Jul 04, 2008 53.04 53.04 53.04 53.04 0 +0.00(+0.00%)
Jul 03, 2008 53.04 53.04 53.04 53.04 0 +0.00(+0.00%)
Jul 02, 2008 52.76 53.04 52.76 53.04 1,811 +0.43(+0.81%)
Jul 01, 2008 53.38 53.44 52.62 52.62 27,077 -0.16(-0.30%)
Jun 30, 2008 52.43 52.86 52.43 52.78 4,582 +1.24(+2.40%)
Jun 27, 2008 52.35 52.35 49.80 51.54 33,688 -0.19(-0.37%)
Jun 26, 2008 51.66 51.82 51.58 51.73 1,992 +0.49(+0.96%)
Jun 25, 2008 50.88 51.24 50.66 51.24 3,984 -0.07(-0.13%)
Jun 24, 2008 50.95 51.31 50.95 51.31 724 +0.09(+0.17%)
Jun 23, 2008 51.17 51.22 51.22 51.22 1,811 +0.05(+0.10%)
Jun 20, 2008 51.17 51.17 51.17 51.17 199 +0.57(+1.12%)
Jun 19, 2008 50.60 50.60 50.60 50.60 336 -0.17(-0.33%)
Jun 18, 2008 50.60 50.77 50.54 50.77 1,550 +0.48(+0.95%)
Jun 17, 2008 49.33 50.43 49.33 50.29 2,173 +0.22(+0.43%)
Jun 16, 2008 50.08 50.08 50.08 50.08 273 -0.14(-0.29%)
Jun 13, 2008 50.34 50.62 50.22 50.22 2,716 -0.41(-0.82%)
Jun 12, 2008 50.56 50.71 50.55 50.64 1,448 +0.11(+0.22%)
Jun 11, 2008 51.25 51.37 50.49 50.52 4,165 -0.30(-0.59%)
Jun 10, 2008 51.37 51.73 50.82 50.82 1,724 -0.88(-1.71%)
Jun 09, 2008 51.70 51.77 51.68 51.71 5,614 +0.03(+0.05%)
Jun 06, 2008 51.05 51.68 51.05 51.68 19,379 +1.34(+2.67%)
Jun 05, 2008 50.59 50.66 50.34 50.34 2,354 -0.08(-0.16%)
Jun 04, 2008 50.42 50.42 50.42 50.42 362 -0.83(-1.62%)
Jun 03, 2008 50.46 51.26 50.46 51.25 5,681 +1.89(+3.83%)
Jun 02, 2008 50.67 50.67 49.36 49.36 5,243 -1.10(-2.18%)
May 30, 2008 50.64 50.64 50.46 50.46 2,244 +0.40(+0.81%)
May 29, 2008 49.95 50.22 49.64 50.06 10,504 +0.09(+0.19%)
May 28, 2008 50.91 50.91 49.14 49.96 13,946 -1.25(-2.44%)
May 27, 2008 51.59 51.59 51.20 51.21 3,839 -0.73(-1.41%)
May 26, 2008 52.11 52.11 51.94 51.94 0 +0.00(+0.00%)
May 23, 2008 52.11 52.11 51.94 51.94 1,992 +0.57(+1.12%)
May 22, 2008 51.65 51.65 51.37 51.37 887 -1.03(-1.96%)
May 21, 2008 52.34 52.42 52.34 52.40 905 +0.81(+1.57%)
May 20, 2008 51.58 51.58 51.58 51.58 0 +0.00(+0.00%)
May 19, 2008 52.18 52.18 51.58 51.58 1,847 -0.77(-1.47%)
May 16, 2008 52.29 52.35 52.16 52.35 14,670 +0.62(+1.20%)
May 15, 2008 51.45 51.73 51.45 51.73 2,535 +0.68(+1.33%)
May 14, 2008 50.35 51.95 50.35 51.05 4,799 -0.51(-1.00%)
May 13, 2008 51.19 51.60 51.19 51.57 543 -1.14(-2.17%)
May 12, 2008 52.96 53.10 52.71 52.71 695 +0.19(+0.36%)
May 09, 2008 52.52 52.52 52.52 52.52 543 +0.92(+1.79%)
May 08, 2008 51.69 51.69 51.57 51.60 724 +0.14(+0.27%)
May 07, 2008 52.28 52.28 50.98 51.46 4,417 +0.32(+0.62%)
May 06, 2008 51.14 51.14 51.14 51.14 181 -1.05(-2.01%)
May 05, 2008 52.19 52.19 52.19 52.19 0 +0.00(+0.00%)
May 02, 2008 52.19 52.19 52.19 52.19 181 -0.70(-1.33%)
May 01, 2008 53.43 53.43 50.34 52.89 2,173 +0.44(+0.84%)
Apr 30, 2008 52.55 52.55 52.30 52.45 1,630 +0.38(+0.72%)
Apr 29, 2008 50.71 52.55 50.71 52.08 3,631 +0.25(+0.48%)
Apr 28, 2008 51.94 51.94 51.33 51.83 3,260 -1.15(-2.17%)
Apr 25, 2008 52.98 52.98 52.98 52.98 0 +0.00(+0.00%)
Apr 24, 2008 52.98 52.98 52.98 52.98 0 +0.00(+0.00%)
Apr 23, 2008 53.00 53.00 52.22 52.98 905 -0.06(-0.11%)
Apr 22, 2008 53.00 53.06 52.94 53.04 1,992 +0.10(+0.19%)
Apr 21, 2008 52.37 53.09 52.37 52.94 1,267 +0.98(+1.88%)
Apr 18, 2008 51.92 51.96 51.92 51.96 543 -0.10(-0.20%)
Apr 17, 2008 52.68 52.68 51.99 52.07 3,803 -0.94(-1.78%)
Apr 16, 2008 53.30 53.35 53.01 53.01 1,811 -0.77(-1.43%)
Apr 15, 2008 54.16 54.16 53.78 53.78 543 -1.26(-2.29%)
Apr 14, 2008 56.77 56.77 53.58 55.04 4,709 -0.35(-0.64%)
Apr 11, 2008 55.35 55.39 55.35 55.39 2,716 +0.68(+1.24%)
Apr 10, 2008 54.89 55.12 54.71 54.71 1,267 -0.30(-0.55%)
Apr 09, 2008 55.07 55.07 55.01 55.01 543 +0.36(+0.67%)
Apr 08, 2008 54.65 54.65 54.65 54.65 181 -0.43(-0.79%)
Apr 07, 2008 55.08 55.08 55.08 55.08 0 +0.00(+0.00%)
Apr 04, 2008 55.09 55.09 55.07 55.08 543 +0.87(+1.60%)
Apr 03, 2008 54.33 54.59 54.21 54.21 2,354 +0.01(+0.01%)
Apr 02, 2008 53.82 54.36 53.77 54.21 3,803 +0.46(+0.85%)
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.