Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 54.97 55.66 54.56 55.38 5,637 -0.01(-0.01%)
Jun 29, 2009 55.79 55.79 55.33 55.39 7,245 -0.09(-0.16%)
Jun 26, 2009 55.36 55.78 54.97 55.48 39,494 +0.32(+0.58%)
Jun 25, 2009 53.90 55.16 53.90 55.16 15,217 +1.64(+3.07%)
Jun 24, 2009 54.59 54.59 52.98 53.52 21,826 -1.64(-2.97%)
Jun 23, 2009 53.93 55.15 53.93 55.15 9,131 +1.14(+2.11%)
Jun 22, 2009 52.92 54.10 52.92 54.01 6,442 +1.65(+3.16%)
Jun 19, 2009 51.62 52.38 51.62 52.36 4,366 +0.49(+0.95%)
Jun 18, 2009 52.29 52.49 51.87 51.87 6,352 -1.51(-2.83%)
Jun 17, 2009 53.83 54.57 53.38 53.38 18,215 -0.32(-0.60%)
Jun 16, 2009 52.41 53.70 51.98 53.70 42,591 +1.73(+3.34%)
Jun 15, 2009 51.47 52.29 51.47 51.97 6,142 +1.03(+2.02%)
Jun 12, 2009 50.90 51.81 50.90 50.94 17,433 +0.31(+0.61%)
Jun 11, 2009 49.42 50.63 49.41 50.63 4,477 +0.76(+1.52%)
Jun 10, 2009 51.02 51.55 48.73 49.87 34,892 -1.27(-2.48%)
Jun 09, 2009 51.48 51.48 50.81 51.14 1,615 -0.13(-0.24%)
Jun 08, 2009 51.67 51.86 51.15 51.27 3,930 -0.19(-0.38%)
Jun 05, 2009 51.40 52.09 50.86 51.46 5,194 -0.36(-0.70%)
Jun 04, 2009 52.54 52.59 50.80 51.82 19,764 -1.03(-1.95%)
Jun 03, 2009 53.21 53.21 52.09 52.85 7,532 +0.16(+0.30%)
Jun 02, 2009 52.02 55.04 51.85 52.69 31,261 +0.60(+1.16%)
Jun 01, 2009 52.84 54.06 51.88 52.09 12,395 -2.53(-4.63%)
May 29, 2009 51.59 54.62 51.47 54.62 16,599 +2.58(+4.95%)
May 28, 2009 52.85 52.85 50.86 52.04 8,550 +0.31(+0.59%)
May 27, 2009 52.66 53.21 51.31 51.73 11,464 -1.04(-1.98%)
May 26, 2009 53.41 53.41 52.70 52.78 7,365 -0.84(-1.56%)
May 22, 2009 55.51 55.51 53.34 53.61 25,801 -0.88(-1.61%)
May 21, 2009 57.13 57.26 54.49 54.49 12,751 -2.09(-3.70%)
May 20, 2009 56.02 56.68 55.87 56.58 2,503 +0.47(+0.83%)
May 19, 2009 56.01 56.41 55.83 56.11 22,543 -1.75(-3.03%)
May 18, 2009 57.86 57.86 57.86 57.86 179 +0.16(+0.28%)
May 15, 2009 58.16 58.16 57.43 57.70 8,226 -0.13(-0.23%)
May 14, 2009 57.47 57.84 57.44 57.84 3,550 +0.06(+0.11%)
May 13, 2009 57.24 57.91 57.20 57.77 22,296 +1.11(+1.96%)
May 12, 2009 56.31 56.69 56.19 56.66 3,856 +0.66(+1.18%)
May 11, 2009 55.63 56.01 55.63 56.01 6,194 +0.93(+1.69%)
May 08, 2009 55.01 55.26 54.73 55.07 14,801 +0.07(+0.12%)
May 07, 2009 55.77 56.59 54.22 55.01 39,961 -2.43(-4.23%)
May 06, 2009 57.63 57.88 57.08 57.44 8,771 -0.18(-0.31%)
May 05, 2009 57.63 57.82 57.21 57.62 13,723 +0.27(+0.47%)
May 04, 2009 57.04 57.77 57.04 57.35 15,056 +0.41(+0.72%)
May 01, 2009 58.66 58.66 56.69 56.94 7,718 -0.71(-1.22%)
Apr 30, 2009 57.44 58.25 57.21 57.65 104,145 -0.63(-1.09%)
Apr 29, 2009 59.24 59.69 57.93 58.28 21,783 -0.73(-1.24%)
Apr 28, 2009 61.67 61.67 58.84 59.01 32,165 -1.66(-2.74%)
Apr 27, 2009 60.18 60.67 59.72 60.67 6,492 +0.30(+0.50%)
Apr 24, 2009 60.79 60.86 59.68 60.37 36,141 -0.94(-1.53%)
Apr 23, 2009 61.18 61.86 60.94 61.31 8,606 -0.40(-0.66%)
Apr 22, 2009 62.33 62.33 60.98 61.71 7,616 -1.23(-1.96%)
Apr 21, 2009 64.00 64.27 62.80 62.95 3,603 -0.55(-0.87%)
Apr 20, 2009 63.59 63.59 62.73 63.50 6,596 +1.38(+2.22%)
Apr 17, 2009 62.30 62.66 61.80 62.12 15,341 -0.78(-1.23%)
Apr 16, 2009 62.98 63.31 62.54 62.90 6,813 -1.12(-1.75%)
Apr 15, 2009 64.03 64.05 63.25 64.02 1,760 -0.04(-0.07%)
Apr 14, 2009 63.45 64.06 63.39 64.06 1,425 +1.03(+1.63%)
Apr 13, 2009 63.66 63.66 63.03 63.03 962 +0.01(+0.02%)
Apr 09, 2009 62.46 63.02 62.46 63.02 4,729 -0.91(-1.43%)
Apr 08, 2009 62.92 63.99 62.92 63.94 1,965 +1.02(+1.63%)
Apr 07, 2009 62.81 63.02 62.76 62.91 3,272 +0.17(+0.27%)
Apr 06, 2009 63.36 63.43 62.74 62.74 7,294 -1.17(-1.83%)
Apr 03, 2009 65.02 65.02 63.30 63.91 9,831 -1.24(-1.91%)
Apr 02, 2009 65.81 65.81 64.86 65.16 4,830 -0.93(-1.41%)
Apr 01, 2009 66.37 66.37 65.51 66.09 13,218 +0.49(+0.75%)
Mar 31, 2009 64.55 65.60 64.55 65.60 21,358 +1.01(+1.56%)
Mar 30, 2009 65.23 65.23 64.07 64.59 3,091 +1.80(+2.86%)
Mar 26, 2009 61.91 63.02 61.88 62.79 2,976 +0.66(+1.06%)
Mar 25, 2009 62.37 62.66 61.67 62.14 12,147 -1.15(-1.82%)
Mar 24, 2009 61.97 63.73 61.53 63.29 61,047 +0.83(+1.32%)
Mar 23, 2009 63.30 63.88 62.35 62.46 26,506 -1.08(-1.69%)
Mar 20, 2009 62.89 64.31 62.89 63.54 10,770 -0.88(-1.37%)
Mar 19, 2009 65.81 65.81 63.96 64.42 15,981 +1.05(+1.65%)
Mar 18, 2009 61.62 68.55 61.61 63.38 73,802 +1.87(+3.03%)
Mar 17, 2009 62.83 63.30 61.35 61.51 12,511 -1.08(-1.72%)
Mar 16, 2009 62.36 62.59 61.93 62.59 12,027 -1.00(-1.57%)
Mar 13, 2009 63.47 64.20 63.40 63.59 0 -0.06(-0.09%)
Mar 12, 2009 65.11 65.11 61.85 63.64 17,474 -0.32(-0.50%)
Mar 11, 2009 62.98 63.96 62.17 63.96 9,397 +1.04(+1.66%)
Mar 10, 2009 64.14 64.14 62.92 62.92 6,365 -2.35(-3.61%)
Mar 09, 2009 65.56 65.56 64.50 65.27 5,544 -0.35(-0.54%)
Mar 06, 2009 65.36 66.91 65.36 65.62 0 -0.72(-1.09%)
Mar 05, 2009 65.32 66.35 65.22 66.35 19,649 +2.68(+4.21%)
Mar 04, 2009 63.26 63.74 62.70 63.66 9,546 -0.44(-0.69%)
Mar 02, 2009 64.47 64.75 63.91 64.11 8,923 +1.10(+1.75%)
Feb 27, 2009 64.57 64.57 62.96 63.01 0 -1.21(-1.88%)
Feb 26, 2009 64.92 64.97 63.59 64.22 16,363 -0.88(-1.35%)
Feb 25, 2009 66.93 67.19 65.06 65.10 7,706 -1.12(-1.69%)
Feb 24, 2009 67.13 67.73 66.22 66.22 42,188 +0.50(+0.76%)
Feb 23, 2009 64.99 65.95 64.87 65.72 29,505 +0.43(+0.66%)
Feb 20, 2009 65.20 66.30 64.74 65.29 29,866 +1.27(+1.98%)
Feb 19, 2009 64.27 65.27 63.57 64.02 18,577 -2.07(-3.13%)
Feb 18, 2009 67.43 67.72 66.08 66.09 10,404 -0.77(-1.15%)
Feb 17, 2009 64.99 66.87 64.51 66.86 47,674 +2.83(+4.43%)
Feb 13, 2009 65.69 65.69 63.58 64.03 11,023 -2.89(-4.32%)
Feb 12, 2009 67.36 67.57 66.13 66.91 12,873 -1.13(-1.66%)
Feb 11, 2009 67.48 68.29 67.48 68.04 28,032 +1.46(+2.19%)
Feb 10, 2009 65.01 66.59 64.79 66.59 50,421 +3.05(+4.79%)
Feb 09, 2009 62.37 63.54 62.24 63.54 13,368 +0.02(+0.04%)
Feb 06, 2009 63.41 64.24 62.05 63.52 27,684 -0.66(-1.03%)
Feb 05, 2009 64.33 64.33 63.69 64.18 4,218 -0.95(-1.46%)
Feb 04, 2009 63.64 65.18 62.63 65.13 19,909 +0.59(+0.92%)
Feb 03, 2009 66.93 67.07 64.15 64.54 28,971 -2.26(-3.39%)
Feb 02, 2009 66.36 66.84 64.69 66.80 10,897 +2.91(+4.56%)
Jan 30, 2009 66.86 66.86 63.62 63.89 0 -2.68(-4.03%)
Jan 29, 2009 68.60 68.73 66.42 66.57 11,530 -2.29(-3.32%)
Jan 28, 2009 71.11 72.14 68.86 68.86 9,140 -2.65(-3.71%)
Jan 27, 2009 69.59 71.56 69.59 71.52 9,958 +2.33(+3.37%)
Jan 26, 2009 70.26 70.26 68.32 69.19 5,027 -0.42(-0.60%)
Jan 23, 2009 70.26 70.26 68.32 69.60 3,987 -0.76(-1.09%)
Jan 22, 2009 72.35 72.35 68.05 70.37 26,179 -2.64(-3.61%)
Jan 21, 2009 74.17 74.76 72.24 73.00 15,213 -1.78(-2.39%)
Jan 20, 2009 75.11 77.35 74.18 74.79 10,966 -3.05(-3.92%)
Jan 16, 2009 76.32 78.29 75.66 77.84 12,113 -0.25(-0.32%)
Jan 15, 2009 78.26 78.70 76.97 78.09 13,540 -0.79(-1.00%)
Jan 14, 2009 76.20 79.10 76.20 78.88 21,218 +3.51(+4.66%)
Jan 13, 2009 75.53 75.60 74.70 75.36 5,839 -0.45(-0.59%)
Jan 12, 2009 75.84 75.94 73.89 75.81 16,042 +1.22(+1.63%)
Jan 09, 2009 73.29 76.57 72.65 74.59 19,895 +0.75(+1.01%)
Jan 08, 2009 71.13 73.85 71.13 73.85 13,791 +3.29(+4.67%)
Jan 07, 2009 69.36 75.25 69.24 70.55 14,446 +0.20(+0.29%)
Jan 06, 2009 68.04 71.83 67.52 70.35 54,036 +0.28(+0.40%)
Jan 05, 2009 75.29 77.60 69.35 70.07 117,152 -5.82(-7.67%)
Jan 02, 2009 82.89 83.62 73.84 75.89 0 -5.47(-6.72%)
Jan 01, 2009 84.82 84.82 81.36 81.36 0 +0.00(+0.00%)
Dec 31, 2008 84.82 84.82 81.36 81.36 25,261 -3.17(-3.75%)
Dec 30, 2008 83.14 84.53 83.14 84.53 13,255 +0.87(+1.04%)
Dec 29, 2008 86.52 86.52 83.63 83.66 7,679 -1.00(-1.18%)
Dec 26, 2008 84.29 86.45 83.36 84.66 17,386 +1.06(+1.27%)
Dec 24, 2008 82.72 83.60 82.67 83.60 14,808 +0.61(+0.74%)
Dec 23, 2008 81.83 83.53 81.83 82.99 33,773 -0.08(-0.10%)
Dec 22, 2008 84.81 84.81 82.28 83.07 16,198 -1.73(-2.04%)
Dec 19, 2008 86.44 93.67 84.05 84.80 66,736 -0.46(-0.54%)
Dec 18, 2008 86.64 86.64 81.06 85.26 21,392 +2.84(+3.44%)
Dec 17, 2008 81.42 84.34 78.08 82.42 23,949 +3.90(+4.96%)
Dec 16, 2008 78.62 79.29 76.98 78.53 12,940 +1.82(+2.37%)
Dec 15, 2008 75.36 78.08 74.57 76.71 10,750 +2.19(+2.94%)
Dec 12, 2008 75.55 78.08 72.99 74.52 23,649 -0.55(-0.73%)
Dec 11, 2008 75.12 75.20 72.99 75.07 13,987 +0.33(+0.45%)
Dec 10, 2008 73.36 75.78 72.89 74.73 96,679 +3.10(+4.33%)
Dec 09, 2008 73.11 73.82 70.27 71.63 73,637 +0.12(+0.16%)
Dec 08, 2008 72.54 74.33 71.31 71.52 68,480 -2.66(-3.59%)
Dec 05, 2008 76.64 79.75 74.13 74.18 55,773 -0.81(-1.08%)
Dec 04, 2008 76.32 77.23 73.56 74.99 28,986 -0.14(-0.19%)
Dec 03, 2008 75.01 77.72 73.46 75.13 23,167 +1.57(+2.13%)
Dec 02, 2008 75.29 77.56 71.20 73.56 36,505 +1.75(+2.44%)
Dec 01, 2008 69.71 72.92 68.60 71.81 29,489 +3.90(+5.74%)
Nov 28, 2008 68.46 68.46 67.20 67.91 16,633 +1.54(+2.33%)
Nov 26, 2008 69.71 69.71 66.18 66.37 7,372 +0.58(+0.88%)
Nov 25, 2008 66.16 66.33 64.70 65.79 13,607 +2.84(+4.52%)
Nov 24, 2008 64.19 64.41 62.64 62.94 80,447 -1.53(-2.38%)
Nov 21, 2008 65.24 65.64 63.16 64.48 56,205 -0.89(-1.36%)
Nov 20, 2008 63.41 65.41 62.46 65.36 103,357 +5.17(+8.59%)
Nov 19, 2008 58.64 60.23 58.64 60.19 7,301 +2.28(+3.94%)
Nov 18, 2008 57.57 57.91 57.36 57.91 5,669 +0.16(+0.27%)
Nov 17, 2008 57.10 58.52 55.97 57.76 56,014 -0.80(-1.37%)
Nov 14, 2008 56.66 58.56 56.66 58.56 2,049 +3.45(+6.25%)
Nov 13, 2008 56.80 56.89 55.11 55.11 16,431 -2.43(-4.22%)
Nov 12, 2008 57.59 57.82 57.32 57.54 90,728 -0.03(-0.05%)
Nov 11, 2008 57.44 57.63 57.26 57.57 4,247 +0.56(+0.98%)
Nov 10, 2008 54.66 57.04 54.66 57.01 3,101 +0.07(+0.12%)
Nov 07, 2008 56.55 58.27 56.30 56.94 8,014 -0.31(-0.54%)
Nov 06, 2008 56.59 57.33 56.33 57.25 11,027 -0.72(-1.24%)
Nov 05, 2008 57.72 58.12 56.24 57.97 18,140 +0.75(+1.31%)
Nov 04, 2008 55.59 57.43 54.80 57.22 42,367 +1.70(+3.06%)
Nov 03, 2008 53.60 55.81 53.60 55.52 70,578 +0.37(+0.67%)
Oct 31, 2008 59.95 55.15 55.15 55.15 47,192 -0.86(-1.53%)
Oct 30, 2008 57.82 58.79 55.94 56.01 10,596 -3.95(-6.59%)
Oct 29, 2008 57.61 60.79 56.79 59.96 21,770 +2.34(+4.06%)
Oct 28, 2008 58.53 61.33 57.61 57.62 7,467 -4.00(-6.50%)
Oct 27, 2008 59.68 61.63 56.47 61.63 8,882 +1.95(+3.27%)
Oct 24, 2008 62.74 62.74 59.17 59.68 9,626 -0.84(-1.38%)
Oct 23, 2008 61.42 62.46 59.58 60.51 85,609 +1.03(+1.73%)
Oct 22, 2008 58.47 60.05 58.45 59.49 17,162 +1.94(+3.36%)
Oct 21, 2008 57.65 58.12 57.47 57.55 3,317 +0.30(+0.53%)
Oct 20, 2008 55.52 57.25 55.35 57.25 16,418 +1.05(+1.87%)
Oct 17, 2008 56.89 56.91 54.66 56.20 23,621 -1.72(-2.97%)
Oct 16, 2008 58.55 58.55 56.71 57.92 16,718 +0.72(+1.26%)
Oct 15, 2008 56.65 57.55 56.51 57.20 15,970 -0.14(-0.24%)
Oct 14, 2008 57.17 57.56 56.87 57.34 14,989 +0.02(+0.04%)
Oct 13, 2008 58.56 58.56 55.82 57.32 19,789 -1.29(-2.20%)
Oct 10, 2008 61.35 61.35 58.52 58.60 27,750 -0.58(-0.98%)
Oct 09, 2008 59.69 62.67 58.52 59.19 21,068 -0.12(-0.20%)
Oct 08, 2008 59.89 61.08 58.95 59.31 24,114 -0.60(-1.01%)
Oct 07, 2008 59.73 61.23 59.40 59.91 17,917 -0.45(-0.74%)
Oct 06, 2008 60.73 61.72 59.95 60.36 64,226 +1.70(+2.90%)
Oct 03, 2008 58.53 69.36 57.13 58.66 30,441 +0.48(+0.82%)
Oct 02, 2008 58.09 58.18 57.43 58.18 11,866 +1.53(+2.71%)
Oct 01, 2008 58.34 58.34 56.33 56.64 14,215 +0.31(+0.55%)
Sep 30, 2008 55.77 56.85 55.77 56.33 10,860 +0.45(+0.81%)
Sep 29, 2008 54.21 56.89 54.21 55.88 87,157 -0.88(-1.55%)
Sep 26, 2008 56.51 56.76 55.66 56.76 0 +0.94(+1.69%)
Sep 25, 2008 53.82 56.20 53.82 55.82 33,961 +1.97(+3.66%)
Sep 24, 2008 52.80 54.92 52.80 53.85 18,003 -0.47(-0.87%)
Sep 23, 2008 53.90 55.25 53.82 54.32 15,645 -1.08(-1.95%)
Sep 22, 2008 54.94 55.92 54.61 55.40 31,074 +0.47(+0.85%)
Sep 19, 2008 52.99 55.77 0.1394 54.94 0 -3.49(-5.97%)
Sep 18, 2008 61.47 61.91 56.89 58.42 34,323 -1.85(-3.07%)
Sep 17, 2008 61.38 60.27 59.40 60.27 67,019 +0.68(+1.15%)
Sep 16, 2008 61.85 61.88 58.56 59.59 22,321 -0.44(-0.73%)
Sep 15, 2008 56.40 60.03 56.40 60.03 42,431 +3.67(+6.51%)
Sep 12, 2008 59.36 57.75 56.33 56.36 76,034 -1.52(-2.62%)
Sep 11, 2008 57.99 58.08 57.66 57.87 10,291 -0.13(-0.22%)
Sep 10, 2008 57.52 58.40 57.45 58.00 23,296 -0.86(-1.46%)
Sep 09, 2008 58.50 58.86 57.26 58.86 49,336 +1.59(+2.78%)
Sep 08, 2008 57.87 57.87 55.77 57.27 34,603 +0.13(+0.23%)
Sep 05, 2008 58.29 58.29 56.99 57.14 0 +0.23(+0.40%)
Sep 04, 2008 64.11 56.92 56.09 56.92 11,331 +0.27(+0.48%)
Sep 03, 2008 57.53 57.53 55.69 56.64 17,265 +0.38(+0.68%)
Sep 02, 2008 55.94 57.23 54.37 56.26 103,048 +1.34(+2.45%)
Aug 29, 2008 54.75 54.91 54.70 54.91 1,877 -0.31(-0.56%)
Aug 28, 2008 53.88 55.22 53.88 55.22 6,089 +0.03(+0.06%)
Aug 27, 2008 54.73 55.19 54.73 55.19 2,307 +0.02(+0.04%)
Aug 26, 2008 54.85 55.16 54.85 55.16 2,868 -0.05(-0.09%)
Aug 25, 2008 55.21 55.21 55.02 55.21 842 +1.39(+2.59%)
Aug 22, 2008 53.93 53.93 53.78 53.82 720 -0.21(-0.39%)
Aug 21, 2008 54.00 54.03 53.89 54.03 1,255 -0.30(-0.54%)
Aug 20, 2008 54.45 54.45 54.32 54.33 1,972 +0.23(+0.42%)
Aug 19, 2008 54.43 54.43 53.95 54.10 6,813 -0.56(-1.02%)
Aug 18, 2008 54.46 55.12 54.13 54.66 3,765 +0.65(+1.21%)
Aug 15, 2008 53.90 54.00 53.90 54.00 0 +0.76(+1.44%)
Aug 14, 2008 53.11 53.35 53.11 53.24 717 +0.26(+0.48%)
Aug 13, 2008 52.84 53.22 52.84 52.98 24,564 +0.06(+0.12%)
Aug 12, 2008 52.94 52.94 52.81 52.92 3,406 +0.73(+1.40%)
Aug 11, 2008 52.82 52.82 51.85 52.19 8,247 +0.70(+1.36%)
Aug 08, 2008 51.49 51.49 51.49 51.49 0 +0.00(+0.00%)
Aug 07, 2008 51.49 51.49 51.49 51.49 179 -1.16(-2.20%)
Aug 06, 2008 52.65 52.65 52.65 52.65 0 +0.00(+0.00%)
Aug 05, 2008 52.65 52.65 52.65 52.65 0 +0.00(+0.00%)
Aug 04, 2008 52.65 52.65 52.65 52.65 537 +0.86(+1.67%)
Aug 01, 2008 51.78 51.78 51.78 51.78 0 +0.00(+0.00%)
Jul 31, 2008 51.78 51.78 51.78 51.78 0 +0.00(+0.00%)
Jul 30, 2008 51.78 51.78 51.78 51.78 896 -0.24(-0.45%)
Jul 29, 2008 52.02 52.02 52.02 52.02 0 +0.00(+0.00%)
Jul 28, 2008 52.03 52.26 52.02 52.02 2,662 +0.75(+1.46%)
Jul 25, 2008 51.66 51.66 51.27 51.27 2,510 -0.81(-1.55%)
Jul 24, 2008 51.77 52.08 51.77 52.08 717 +0.93(+1.81%)
Jul 23, 2008 51.14 51.15 51.14 51.15 1,793 -0.48(-0.93%)
Jul 22, 2008 51.63 51.63 51.63 51.63 0 +0.00(+0.00%)
Jul 21, 2008 51.59 51.63 51.59 51.63 358 -0.08(-0.15%)
Jul 18, 2008 51.71 51.71 51.71 51.71 0 +0.00(+0.00%)
Jul 17, 2008 52.31 52.31 51.71 51.71 717 -0.52(-0.99%)
Jul 16, 2008 52.43 52.43 52.14 52.23 1,613 -1.45(-2.70%)
Jul 15, 2008 54.21 54.21 53.68 53.68 537 -0.53(-0.98%)
Jul 14, 2008 53.67 54.22 53.67 54.21 1,972 +0.86(+1.62%)
Jul 11, 2008 54.84 54.84 53.16 53.35 10,399 -1.24(-2.28%)
Jul 10, 2008 54.57 55.21 54.57 54.59 582 +0.49(+0.91%)
Jul 09, 2008 54.10 54.10 54.10 54.10 0 +0.00(+0.00%)
Jul 08, 2008 53.76 54.17 53.73 54.10 717 +0.13(+0.25%)
Jul 07, 2008 53.13 53.98 53.13 53.96 2,689 +0.38(+0.72%)
Jul 04, 2008 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Jul 03, 2008 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Jul 02, 2008 53.30 53.58 53.30 53.58 1,793 +0.43(+0.81%)
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.