Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.59 -0.92 (-1.13%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 68.72 69.07 68.15 68.94 146,462 -0.26(-0.37%)
Mar 28, 2014 69.70 69.70 68.80 69.20 36,638 -0.53(-0.76%)
Mar 27, 2014 69.47 70.16 69.23 69.73 46,016 +0.65(+0.94%)
Mar 26, 2014 68.39 69.19 68.39 69.08 41,338 +0.59(+0.86%)
Mar 25, 2014 68.29 68.65 68.08 68.50 81,440 -0.34(-0.50%)
Mar 24, 2014 67.89 68.84 67.74 68.84 25,316 +0.89(+1.30%)
Mar 21, 2014 67.21 68.01 67.21 67.95 15,488 +1.16(+1.73%)
Mar 20, 2014 66.75 67.23 66.75 66.80 20,591 -0.13(-0.20%)
Mar 19, 2014 67.28 67.31 66.11 66.93 72,013 -0.60(-0.89%)
Mar 18, 2014 67.05 67.53 67.05 67.53 28,357 +0.39(+0.59%)
Mar 17, 2014 67.68 67.75 67.14 67.14 36,949 -0.84(-1.24%)
Mar 14, 2014 68.41 68.41 67.65 67.98 357,214 +0.19(+0.28%)
Mar 13, 2014 66.13 67.86 66.13 67.79 62,412 +1.37(+2.06%)
Mar 12, 2014 66.50 66.65 66.36 66.42 54,739 +0.58(+0.88%)
Mar 11, 2014 65.55 65.87 65.38 65.84 29,036 +0.36(+0.55%)
Mar 10, 2014 65.49 65.64 65.34 65.48 134,641 +0.00(+0.00%)
Mar 07, 2014 65.16 65.69 65.11 65.48 86,522 -0.62(-0.93%)
Mar 06, 2014 66.19 66.43 66.06 66.10 47,337 -0.92(-1.37%)
Mar 05, 2014 66.74 67.25 66.73 67.01 186,481 +0.23(+0.34%)
Mar 04, 2014 67.76 67.76 66.78 66.78 89,419 -1.69(-2.47%)
Mar 03, 2014 68.40 68.48 67.97 68.47 137,285 +0.83(+1.23%)
Feb 28, 2014 67.43 67.77 66.89 67.64 70,263 +0.13(+0.19%)
Feb 27, 2014 67.41 67.66 67.14 67.51 20,896 +0.52(+0.78%)
Feb 26, 2014 66.49 66.99 66.45 66.99 40,755 +0.51(+0.77%)
Feb 25, 2014 66.01 66.48 66.01 66.48 88,144 +0.80(+1.22%)
Feb 24, 2014 65.69 65.85 65.53 65.68 14,390 -0.17(-0.26%)
Feb 21, 2014 65.31 65.85 65.31 65.85 13,179 +0.64(+0.98%)
Feb 20, 2014 65.55 65.65 64.93 65.21 58,725 -0.32(-0.48%)
Feb 19, 2014 66.24 66.24 65.46 65.53 96,205 -0.39(-0.59%)
Feb 18, 2014 65.78 66.23 65.72 65.91 113,860 +0.25(+0.38%)
Feb 14, 2014 65.69 65.66 65.66 65.66 478,953 -0.03(-0.05%)
Feb 13, 2014 65.82 65.91 65.57 65.70 51,741 +0.49(+0.75%)
Feb 12, 2014 65.56 65.56 65.03 65.21 31,280 -0.62(-0.94%)
Feb 11, 2014 65.93 66.08 65.46 65.82 29,133 -0.39(-0.59%)
Feb 10, 2014 65.72 66.37 65.72 66.21 23,956 +0.22(+0.34%)
Feb 07, 2014 65.57 66.44 65.52 65.99 69,210 -0.07(-0.10%)
Feb 06, 2014 66.20 66.35 65.81 66.06 44,802 -0.46(-0.69%)
Feb 05, 2014 67.01 67.05 66.31 66.51 169,014 -1.00(-1.48%)
Feb 04, 2014 67.87 67.94 67.33 67.51 181,217 -1.09(-1.59%)
Feb 03, 2014 67.27 68.61 67.03 68.60 237,586 +1.20(+1.78%)
Jan 31, 2014 67.28 67.43 67.01 67.41 122,061 +0.71(+1.07%)
Jan 30, 2014 66.71 66.83 66.31 66.69 42,566 -0.27(-0.40%)
Jan 29, 2014 66.38 67.14 66.17 66.96 112,979 +0.81(+1.23%)
Jan 28, 2014 66.08 66.15 65.81 66.15 96,354 +0.10(+0.15%)
Jan 27, 2014 66.53 66.88 66.00 66.05 110,179 -0.64(-0.95%)
Jan 24, 2014 66.59 66.73 66.25 66.69 197,974 +0.63(+0.95%)
Jan 23, 2014 65.24 66.28 65.24 66.06 29,357 +1.29(+1.99%)
Jan 22, 2014 64.89 65.12 64.71 64.77 157,706 -0.25(-0.39%)
Jan 21, 2014 65.06 65.22 64.87 65.02 349,487 +0.20(+0.30%)
Jan 17, 2014 64.28 64.83 64.83 64.83 352,966 +0.44(+0.68%)
Jan 16, 2014 64.26 64.44 64.14 64.39 9,613 +0.51(+0.79%)
Jan 15, 2014 63.53 63.88 63.49 63.88 192,636 +0.13(+0.20%)
Jan 14, 2014 63.99 64.22 63.75 63.75 10,866 -0.64(-0.99%)
Jan 13, 2014 63.95 64.51 63.93 64.39 38,093 +0.50(+0.78%)
Jan 10, 2014 63.09 63.97 63.09 63.89 76,147 +1.18(+1.88%)
Jan 09, 2014 62.67 62.72 62.22 62.71 30,839 +0.39(+0.63%)
Jan 08, 2014 62.03 62.39 61.81 62.32 134,286 +0.00(+0.00%)
Jan 07, 2014 62.23 62.48 62.08 62.32 14,396 +0.17(+0.28%)
Jan 06, 2014 61.95 62.50 61.95 62.15 46,239 +0.48(+0.79%)
Jan 03, 2014 61.50 61.94 61.46 61.66 16,280 -0.10(-0.17%)
Jan 02, 2014 61.32 61.94 61.32 61.77 18,564 +0.33(+0.53%)
Dec 31, 2013 61.95 61.44 61.44 61.44 59,959 -0.59(-0.95%)
Dec 30, 2013 61.72 62.20 61.72 62.03 40,297 +0.51(+0.82%)
Dec 27, 2013 61.64 61.82 61.37 61.52 289,331 -0.27(-0.44%)
Dec 26, 2013 62.04 62.05 61.71 61.79 11,632 -0.52(-0.83%)
Dec 24, 2013 62.67 62.67 62.24 62.31 23,862 -0.53(-0.84%)
Dec 23, 2013 63.16 63.33 62.84 62.84 12,207 -0.46(-0.72%)
Dec 20, 2013 63.03 63.30 62.43 63.30 19,306 +1.63(+2.65%)
Dec 19, 2013 62.03 62.03 61.62 61.66 15,051 -0.06(-0.10%)
Dec 18, 2013 61.76 62.60 61.09 61.72 87,371 -0.22(-0.36%)
Dec 17, 2013 61.57 62.12 61.55 61.94 15,627 +0.12(+0.19%)
Dec 16, 2013 62.38 62.58 61.66 61.83 90,384 -0.13(-0.20%)
Dec 13, 2013 61.85 61.95 61.83 61.95 11,199 +0.29(+0.48%)
Dec 12, 2013 61.88 62.03 61.54 61.66 57,922 -0.24(-0.38%)
Dec 11, 2013 62.26 62.34 61.89 61.90 14,527 -0.74(-1.17%)
Dec 10, 2013 62.53 62.66 62.34 62.63 16,836 +0.85(+1.38%)
Dec 09, 2013 61.67 62.05 61.67 61.78 9,401 +0.15(+0.24%)
Dec 06, 2013 61.42 61.65 61.28 61.63 21,086 +0.37(+0.60%)
Dec 05, 2013 61.40 61.71 61.24 61.27 130,753 -0.27(-0.44%)
Dec 04, 2013 61.70 61.78 61.34 61.54 29,583 -0.98(-1.57%)
Dec 03, 2013 62.19 62.57 62.19 62.52 4,736 +0.42(+0.67%)
Dec 02, 2013 62.39 62.53 62.07 62.10 10,220 -0.60(-0.95%)
Nov 29, 2013 62.46 62.70 62.44 62.70 6,571 +0.24(+0.39%)
Nov 27, 2013 62.84 62.84 62.32 62.46 8,130 -0.42(-0.67%)
Nov 26, 2013 62.70 62.99 62.70 62.88 13,290 +0.53(+0.84%)
Nov 25, 2013 62.03 62.67 62.03 62.35 8,721 +0.20(+0.31%)
Nov 22, 2013 61.73 62.32 61.73 62.15 28,250 +0.95(+1.56%)
Nov 21, 2013 60.91 61.44 60.53 61.20 20,548 +0.10(+0.17%)
Nov 20, 2013 62.74 62.80 61.06 61.10 21,088 -1.79(-2.84%)
Nov 19, 2013 63.17 63.27 62.70 62.89 29,476 -0.66(-1.04%)
Nov 18, 2013 62.69 63.55 62.69 63.55 5,456 +0.72(+1.14%)
Nov 15, 2013 62.65 62.84 62.52 62.84 22,352 +0.10(+0.16%)
Nov 14, 2013 62.46 63.31 62.36 62.73 82,728 +0.97(+1.57%)
Nov 12, 2013 61.70 61.85 61.57 61.76 5,493 +0.28(+0.46%)
Nov 11, 2013 61.57 61.78 61.44 61.48 13,169 -0.17(-0.27%)
Nov 08, 2013 62.49 62.49 61.65 61.65 393,919 -2.40(-3.74%)
Nov 07, 2013 63.08 64.05 63.08 64.05 10,035 +0.91(+1.44%)
Nov 06, 2013 63.13 63.14 62.87 63.13 8,579 -0.30(-0.47%)
Nov 05, 2013 64.15 64.15 63.34 63.43 20,276 -0.97(-1.51%)
Nov 04, 2013 64.65 64.84 64.36 64.40 53,847 -0.08(-0.13%)
Nov 01, 2013 65.10 65.13 64.48 64.48 88,370 -1.08(-1.65%)
Oct 31, 2013 65.60 65.76 65.04 65.56 75,888 +0.05(+0.07%)
Oct 30, 2013 65.83 65.94 65.52 65.52 3,646 -0.23(-0.35%)
Oct 29, 2013 65.50 65.81 65.50 65.75 10,612 -0.20(-0.31%)
Oct 28, 2013 66.04 66.14 65.87 65.95 7,248 -0.13(-0.19%)
Oct 25, 2013 66.09 66.35 66.02 66.08 10,849 +0.16(+0.24%)
Oct 24, 2013 66.47 66.47 65.86 65.92 16,699 -0.25(-0.38%)
Oct 23, 2013 66.05 66.71 65.81 66.17 9,528 +0.36(+0.54%)
Oct 22, 2013 65.50 66.04 65.48 65.81 13,087 +1.12(+1.73%)
Oct 21, 2013 64.79 65.15 64.63 64.69 18,456 -0.69(-1.05%)
Oct 18, 2013 65.26 65.52 65.14 65.38 5,725 +0.32(+0.49%)
Oct 17, 2013 64.54 65.15 64.40 65.06 36,837 +1.06(+1.66%)
Oct 16, 2013 63.02 64.00 62.72 64.00 22,569 +1.23(+1.97%)
Oct 15, 2013 63.25 63.45 62.77 62.77 111,236 -0.36(-0.57%)
Oct 14, 2013 63.74 63.77 62.77 63.13 13,371 -0.75(-1.17%)
Oct 11, 2013 64.51 64.60 63.67 63.88 370,698 +0.26(+0.40%)
Oct 10, 2013 62.92 63.64 62.65 63.62 9,625 +0.27(+0.43%)
Oct 09, 2013 64.21 64.21 63.35 63.35 16,320 -0.94(-1.46%)
Oct 08, 2013 64.05 64.64 64.05 64.29 10,901 +0.18(+0.27%)
Oct 07, 2013 63.99 64.31 63.99 64.11 6,168 +0.36(+0.57%)
Oct 04, 2013 63.58 63.75 63.38 63.75 48,132 -0.09(-0.14%)
Oct 03, 2013 64.03 64.25 63.81 63.84 215,696 -0.12(-0.19%)
Oct 02, 2013 63.90 64.36 63.90 63.96 8,049 +0.06(+0.10%)
Oct 01, 2013 64.13 64.13 63.65 63.90 11,151 -0.43(-0.67%)
Sep 27, 2013 64.06 64.69 64.06 64.33 24,611 -0.02(-0.03%)
Sep 26, 2013 64.65 64.65 64.28 64.35 6,917 -0.71(-1.09%)
Sep 25, 2013 64.77 65.16 64.77 65.06 11,477 -0.05(-0.07%)
Sep 24, 2013 64.15 65.10 64.09 65.10 62,422 +1.47(+2.31%)
Sep 23, 2013 63.40 63.87 63.29 63.63 34,223 +0.37(+0.58%)
Sep 20, 2013 63.10 63.36 63.10 63.26 19,844 +0.83(+1.33%)
Sep 19, 2013 63.08 63.08 62.23 62.43 20,163 -0.47(-0.75%)
Sep 18, 2013 62.06 63.91 61.55 62.90 54,272 +0.79(+1.27%)
Sep 17, 2013 61.54 62.11 61.43 62.11 16,227 +0.81(+1.32%)
Sep 16, 2013 62.45 62.47 61.26 61.30 31,304 -0.55(-0.89%)
Sep 13, 2013 62.31 62.40 61.69 61.85 359,631 +0.05(+0.09%)
Sep 12, 2013 62.49 62.61 61.79 61.79 20,588 +0.09(+0.14%)
Sep 11, 2013 61.47 61.90 61.06 61.71 21,537 +0.44(+0.72%)
Sep 10, 2013 61.73 62.16 61.22 61.27 43,377 -0.62(-1.00%)
Sep 09, 2013 62.64 62.64 61.89 61.89 25,260 +0.04(+0.06%)
Sep 06, 2013 62.45 62.49 61.85 61.85 9,384 +0.21(+0.33%)
Sep 05, 2013 62.57 62.57 61.60 61.65 22,036 -1.47(-2.33%)
Sep 04, 2013 63.41 63.41 62.91 63.12 15,151 +0.01(+0.02%)
Sep 03, 2013 63.61 63.61 62.51 63.10 22,459 -1.51(-2.34%)
Aug 30, 2013 64.34 65.07 64.12 64.61 443,202 +0.16(+0.26%)
Aug 29, 2013 63.00 64.49 63.00 64.45 32,654 +0.83(+1.30%)
Aug 28, 2013 63.73 63.81 63.06 63.62 112,011 -0.74(-1.16%)
Aug 27, 2013 63.19 64.42 63.19 64.36 153,004 +1.41(+2.24%)
Aug 26, 2013 62.72 63.07 62.52 62.96 37,134 +0.48(+0.76%)
Aug 23, 2013 61.13 62.58 61.13 62.48 34,267 +1.15(+1.87%)
Aug 22, 2013 60.57 61.33 60.46 61.33 26,660 +0.93(+1.54%)
Aug 21, 2013 60.73 61.17 60.36 60.40 35,738 -0.80(-1.30%)
Aug 20, 2013 60.81 61.37 60.81 61.20 36,501 +0.47(+0.77%)
Aug 19, 2013 61.00 61.12 60.49 60.73 36,390 -1.01(-1.63%)
Aug 16, 2013 61.36 61.87 60.93 61.73 57,588 -0.03(-0.05%)
Aug 15, 2013 62.17 62.54 61.76 61.76 67,255 -1.37(-2.16%)
Aug 14, 2013 63.08 63.31 62.90 63.13 42,559 +0.21(+0.34%)
Aug 13, 2013 63.06 63.16 62.87 62.91 9,281 -1.39(-2.17%)
Aug 12, 2013 65.17 65.20 64.31 64.31 9,829 -0.23(-0.35%)
Aug 09, 2013 64.34 64.67 64.33 64.54 2,017 -0.11(-0.17%)
Aug 08, 2013 64.75 65.23 64.65 64.65 7,628 +0.10(+0.16%)
Aug 07, 2013 63.95 64.66 63.95 64.55 11,369 +0.82(+1.28%)
Aug 06, 2013 63.26 63.87 63.18 63.73 10,281 +0.23(+0.36%)
Aug 05, 2013 63.95 64.02 63.45 63.50 11,165 -0.74(-1.16%)
Aug 02, 2013 62.79 64.32 62.75 64.24 30,906 +0.86(+1.36%)
Aug 01, 2013 63.67 64.32 63.08 63.38 77,090 -1.97(-3.02%)
Jul 31, 2013 63.75 65.36 63.67 65.36 42,083 +0.58(+0.90%)
Jul 30, 2013 65.20 65.22 64.66 64.77 20,273 -0.19(-0.29%)
Jul 29, 2013 65.46 65.46 64.76 64.96 5,302 -0.80(-1.21%)
Jul 26, 2013 65.50 65.76 65.18 65.76 12,516 +0.74(+1.15%)
Jul 25, 2013 64.55 65.04 64.55 65.02 11,287 -0.23(-0.36%)
Jul 24, 2013 65.53 65.53 64.85 65.25 91,032 -1.08(-1.63%)
Jul 23, 2013 66.32 66.53 65.97 66.33 17,987 -0.39(-0.58%)
Jul 22, 2013 66.85 67.22 66.60 66.72 10,482 +0.20(+0.30%)
Jul 19, 2013 65.67 66.52 65.67 66.52 11,273 +1.56(+2.40%)
Jul 18, 2013 65.97 66.03 64.96 64.96 16,334 -1.60(-2.41%)
Jul 17, 2013 66.71 66.85 66.15 66.57 20,137 +0.32(+0.49%)
Jul 16, 2013 66.06 66.24 65.93 66.24 35,642 +0.43(+0.66%)
Jul 15, 2013 65.36 65.81 65.36 65.81 6,032 +0.11(+0.17%)
Jul 12, 2013 65.89 66.21 65.03 65.70 28,271 +0.34(+0.52%)
Jul 11, 2013 65.26 65.44 64.79 65.36 14,591 +0.95(+1.48%)
Jul 10, 2013 64.98 65.23 64.22 64.40 24,269 -0.83(-1.27%)
Jul 09, 2013 65.42 65.40 64.92 65.23 20,200 +0.03(+0.04%)
Jul 08, 2013 65.05 65.54 64.99 65.20 35,271 +0.80(+1.24%)
Jul 05, 2013 65.87 65.87 64.40 64.40 33,316 -3.39(-5.00%)
Jul 03, 2013 68.08 68.25 67.79 67.79 8,045 -0.24(-0.35%)
Jul 02, 2013 68.16 68.64 68.03 68.03 9,278 -0.13(-0.19%)
Jul 01, 2013 67.69 68.27 67.20 68.16 122,347 +0.35(+0.52%)
Jun 28, 2013 66.57 67.88 66.44 67.81 17,012 +1.93(+2.93%)
Jun 26, 2013 66.33 66.48 65.65 65.87 10,715 +0.28(+0.43%)
Jun 25, 2013 66.26 66.38 65.59 65.59 32,879 -0.74(-1.11%)
Jun 24, 2013 65.41 66.73 65.37 66.33 56,700 +0.49(+0.74%)
Jun 21, 2013 66.98 67.51 65.84 65.84 84,957 -1.50(-2.22%)
Jun 20, 2013 68.02 68.36 66.58 67.34 96,136 -2.23(-3.21%)
Jun 19, 2013 70.44 70.44 68.52 69.57 20,695 -0.50(-0.72%)
Jun 18, 2013 69.87 70.11 69.67 70.08 13,296 +0.22(+0.31%)
Jun 17, 2013 71.03 71.03 69.86 69.86 43,261 -0.92(-1.31%)
Jun 14, 2013 70.99 71.25 70.64 70.78 14,195 +0.12(+0.17%)
Jun 13, 2013 70.07 70.78 69.83 70.66 34,723 +1.50(+2.17%)
Jun 12, 2013 70.37 70.50 69.12 69.16 31,011 -1.46(-2.06%)
Jun 11, 2013 69.25 70.69 69.11 70.62 30,695 +1.20(+1.72%)
Jun 10, 2013 69.12 69.89 69.12 69.42 51,604 -0.74(-1.06%)
Jun 07, 2013 71.00 71.37 70.11 70.16 34,486 -1.74(-2.42%)
Jun 06, 2013 71.60 73.18 71.26 71.90 48,250 +0.09(+0.13%)
Jun 05, 2013 71.01 71.87 70.98 71.81 31,270 +1.24(+1.75%)
Jun 04, 2013 70.81 71.09 70.50 70.57 19,008 -1.06(-1.48%)
Jun 03, 2013 70.27 72.14 70.27 71.63 51,905 +0.58(+0.81%)
May 31, 2013 70.97 71.16 69.71 71.05 77,273 -0.29(-0.40%)
May 30, 2013 71.74 71.81 71.05 71.34 14,318 -0.27(-0.37%)
May 29, 2013 71.12 71.62 71.06 71.60 51,463 +1.12(+1.59%)
May 28, 2013 72.37 72.50 70.48 70.48 123,289 -2.65(-3.62%)
May 24, 2013 73.14 73.65 72.99 73.13 18,286 +0.29(+0.39%)
May 23, 2013 73.36 73.58 72.25 72.85 70,351 +0.41(+0.57%)
May 22, 2013 74.10 74.38 72.16 72.43 106,199 -1.36(-1.84%)
May 21, 2013 72.93 73.80 72.55 73.79 37,822 +0.80(+1.10%)
May 20, 2013 73.68 73.70 72.97 72.99 39,702 -0.30(-0.41%)
May 17, 2013 73.89 74.05 73.16 73.28 25,840 -1.14(-1.53%)
May 16, 2013 73.96 74.79 73.93 74.42 22,113 +1.11(+1.52%)
May 15, 2013 73.60 73.67 72.53 73.31 28,817 -0.65(-0.87%)
May 13, 2013 73.91 74.20 73.73 73.96 48,543 -0.83(-1.11%)
May 10, 2013 75.83 75.83 74.01 74.79 46,760 -1.16(-1.53%)
May 09, 2013 76.58 77.24 75.95 75.95 22,641 -0.29(-0.38%)
May 08, 2013 76.20 76.74 76.20 76.24 17,806 +0.09(+0.12%)
May 07, 2013 76.18 76.42 76.02 76.15 88,444 -0.43(-0.56%)
May 06, 2013 77.07 77.16 76.32 76.58 71,023 -0.37(-0.48%)
May 03, 2013 78.09 78.10 76.90 76.95 77,600 -2.82(-3.53%)
May 02, 2013 79.40 79.81 79.40 79.76 145,016 -0.05(-0.06%)
May 01, 2013 79.30 80.15 79.30 79.81 48,311 +1.06(+1.35%)
Apr 30, 2013 79.04 79.32 78.47 78.75 25,195 +0.10(+0.13%)
Apr 29, 2013 79.41 79.42 78.65 78.65 31,600 -0.52(-0.65%)
Apr 26, 2013 78.83 79.19 78.01 79.16 22,084 +1.16(+1.48%)
Apr 25, 2013 78.15 78.15 77.99 78.01 63,834 -0.54(-0.69%)
Apr 24, 2013 78.31 78.57 78.26 78.55 14,676 +0.27(+0.34%)
Apr 23, 2013 79.16 79.28 78.28 78.28 70,210 -0.50(-0.64%)
Apr 22, 2013 78.56 79.05 78.56 78.78 39,654 +0.15(+0.19%)
Apr 19, 2013 78.84 78.86 78.49 78.63 23,167 -0.33(-0.42%)
Apr 18, 2013 78.64 79.10 78.49 78.96 39,443 +0.28(+0.35%)
Apr 17, 2013 78.53 79.29 78.44 78.69 52,060 +0.87(+1.12%)
Apr 16, 2013 77.85 78.39 77.75 77.81 41,736 -0.87(-1.11%)
Apr 15, 2013 77.97 78.86 77.79 78.69 44,148 +0.90(+1.15%)
Apr 12, 2013 77.20 77.79 76.80 77.79 15,774 +1.78(+2.35%)
Apr 11, 2013 76.13 76.28 75.79 76.00 21,602 +0.15(+0.20%)
Apr 10, 2013 76.52 76.52 75.85 75.85 37,084 -1.54(-1.99%)
Apr 09, 2013 77.91 78.07 77.29 77.39 28,285 -0.48(-0.61%)
Apr 08, 2013 78.37 78.71 77.70 77.87 39,891 -0.72(-0.91%)
Apr 05, 2013 78.63 79.14 78.33 78.59 50,161 +2.51(+3.30%)
Apr 04, 2013 75.37 76.10 75.21 76.08 58,800 +1.24(+1.65%)
Apr 03, 2013 74.12 75.00 74.12 74.84 35,989 +1.02(+1.39%)
Apr 02, 2013 73.92 73.94 73.66 73.82 23,295 -0.21(-0.28%)
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.