Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.63 -1.32 (-1.59%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.06 46.41 46.06 46.22 29,244 +0.31(+0.68%)
Feb 25, 2011 45.51 46.01 45.50 45.91 16,944 +0.38(+0.83%)
Feb 24, 2011 45.54 45.84 45.41 45.53 33,122 +0.39(+0.87%)
Feb 23, 2011 44.78 45.40 44.78 45.14 38,200 +0.34(+0.76%)
Feb 22, 2011 44.09 44.93 43.99 44.80 44,668 +1.08(+2.48%)
Feb 18, 2011 43.87 43.87 43.46 43.71 13,094 -0.35(-0.80%)
Feb 17, 2011 44.27 44.27 43.97 44.07 17,513 -0.10(-0.24%)
Feb 16, 2011 44.33 44.55 43.91 44.17 28,024 -0.16(-0.35%)
Feb 15, 2011 44.09 44.37 43.92 44.33 22,427 +0.19(+0.43%)
Feb 14, 2011 43.70 44.44 43.70 44.13 42,450 +0.37(+0.83%)
Feb 11, 2011 43.36 43.84 43.28 43.77 43,997 +0.75(+1.74%)
Feb 10, 2011 43.69 43.69 43.02 43.02 18,276 -0.64(-1.47%)
Feb 09, 2011 43.14 44.01 42.95 43.67 45,436 +0.41(+0.95%)
Feb 08, 2011 43.79 43.97 43.16 43.25 24,800 -0.32(-0.73%)
Feb 07, 2011 43.18 43.78 43.17 43.57 48,563 +0.41(+0.94%)
Feb 04, 2011 43.97 43.98 43.14 43.17 111,253 -0.87(-1.97%)
Feb 03, 2011 44.31 44.64 44.04 44.04 84,161 -0.47(-1.06%)
Feb 02, 2011 44.67 44.76 44.18 44.51 21,895 +0.21(+0.47%)
Feb 01, 2011 44.37 44.70 44.21 44.30 66,712 -0.70(-1.56%)
Jan 31, 2011 45.22 45.32 44.67 45.00 119,102 -0.48(-1.06%)
Jan 28, 2011 44.59 45.56 44.33 45.48 37,961 +0.41(+0.90%)
Jan 27, 2011 44.70 45.23 44.52 45.08 30,851 +0.22(+0.48%)
Jan 26, 2011 45.84 45.84 44.70 44.86 50,674 -1.08(-2.36%)
Jan 25, 2011 45.22 46.18 45.22 45.95 21,260 +0.82(+1.81%)
Jan 24, 2011 45.26 45.48 45.07 45.13 17,829 +0.14(+0.31%)
Jan 21, 2011 44.60 45.06 44.33 44.99 26,945 +0.32(+0.72%)
Jan 20, 2011 45.15 45.15 44.30 44.67 38,158 -0.72(-1.59%)
Jan 19, 2011 44.90 45.48 44.90 45.39 20,825 +0.43(+0.95%)
Jan 18, 2011 44.78 45.10 44.54 44.96 181,357 -0.40(-0.88%)
Jan 14, 2011 46.24 46.24 45.36 45.36 26,167 -0.54(-1.19%)
Jan 13, 2011 45.46 46.01 45.30 45.91 9,944 +0.42(+0.93%)
Jan 12, 2011 45.70 45.97 45.20 45.49 59,728 -0.40(-0.86%)
Jan 11, 2011 45.79 46.24 45.42 45.88 31,464 -0.01(-0.02%)
Jan 10, 2011 46.24 46.26 45.89 45.89 16,109 -0.00(-0.00%)
Jan 07, 2011 45.20 46.09 44.99 45.89 42,053 +0.37(+0.82%)
Jan 06, 2011 45.29 45.77 45.20 45.52 19,172 -0.03(-0.08%)
Jan 05, 2011 46.64 46.64 45.37 45.55 29,330 -1.37(-2.93%)
Jan 04, 2011 46.91 47.37 46.68 46.93 21,412 -0.21(-0.45%)
Jan 03, 2011 46.97 47.84 46.97 47.14 64,759 -0.83(-1.74%)
Dec 31, 2010 47.16 48.32 47.16 47.98 20,751 +1.19(+2.55%)
Dec 30, 2010 46.88 46.88 46.30 46.78 31,793 +0.06(+0.14%)
Dec 29, 2010 45.41 47.18 45.41 46.72 49,575 +0.71(+1.55%)
Dec 28, 2010 46.99 46.99 45.75 46.01 38,408 -0.99(-2.11%)
Dec 27, 2010 46.25 47.37 46.15 47.00 24,343 +0.34(+0.72%)
Dec 23, 2010 46.61 46.75 46.18 46.66 19,046 -0.03(-0.06%)
Dec 22, 2010 46.98 47.02 46.61 46.69 35,754 -0.15(-0.31%)
Dec 21, 2010 46.72 46.85 46.00 46.84 26,020 +0.18(+0.39%)
Dec 20, 2010 47.26 47.36 46.32 46.65 21,317 -0.31(-0.66%)
Dec 17, 2010 45.35 47.06 45.35 46.96 107,003 +1.95(+4.32%)
Dec 16, 2010 46.09 46.09 44.72 45.02 32,011 +0.02(+0.05%)
Dec 15, 2010 45.64 45.98 44.50 45.00 50,351 -0.64(-1.41%)
Dec 14, 2010 46.17 46.33 45.27 45.64 41,972 -1.33(-2.83%)
Dec 13, 2010 46.53 47.42 46.39 46.97 21,411 +0.05(+0.11%)
Dec 10, 2010 46.74 47.15 46.61 46.92 10,936 -0.03(-0.06%)
Dec 09, 2010 47.31 47.44 46.15 46.94 48,189 +0.23(+0.49%)
Dec 08, 2010 47.13 47.53 45.88 46.72 52,142 -0.42(-0.88%)
Dec 07, 2010 47.25 47.57 46.35 47.13 66,197 -1.25(-2.58%)
Dec 06, 2010 47.91 48.38 47.78 48.38 21,029 +0.66(+1.39%)
Dec 03, 2010 48.80 48.80 47.63 47.72 28,308 -0.57(-1.19%)
Dec 02, 2010 48.28 49.06 48.17 48.29 32,064 -0.37(-0.77%)
Dec 01, 2010 49.13 49.47 48.63 48.67 29,780 -1.39(-2.77%)
Nov 30, 2010 50.82 50.91 50.03 50.05 43,234 +0.47(+0.94%)
Nov 29, 2010 49.39 49.72 49.11 49.59 69,773 +0.83(+1.71%)
Nov 26, 2010 48.47 48.94 48.47 48.75 13,991 +1.10(+2.31%)
Nov 24, 2010 48.63 47.65 47.65 47.65 160,816 -1.33(-2.72%)
Nov 23, 2010 49.11 49.33 48.98 48.99 108,178 +0.53(+1.09%)
Nov 22, 2010 48.90 49.17 48.31 48.46 93,495 +0.32(+0.66%)
Nov 19, 2010 48.09 48.34 47.84 48.14 30,057 +0.68(+1.42%)
Nov 18, 2010 47.33 47.66 46.97 47.47 18,482 +0.20(+0.43%)
Nov 17, 2010 47.50 48.15 47.23 47.26 56,743 -0.26(-0.54%)
Nov 16, 2010 46.61 47.81 45.99 47.52 160,022 +1.70(+3.71%)
Nov 15, 2010 46.87 47.09 45.71 45.82 47,286 -1.41(-3.00%)
Nov 12, 2010 47.10 47.73 47.10 47.24 73,321 -0.01(-0.01%)
Nov 11, 2010 47.29 47.35 46.95 47.24 44,000 +0.34(+0.72%)
Nov 10, 2010 47.48 47.52 46.39 46.90 47,903 -0.27(-0.57%)
Nov 09, 2010 48.78 49.23 47.08 47.17 111,014 -1.78(-3.63%)
Nov 08, 2010 49.16 49.48 48.61 48.95 56,868 +0.17(+0.35%)
Nov 05, 2010 49.22 49.52 48.78 48.78 68,965 -1.21(-2.42%)
Nov 04, 2010 49.67 50.22 49.67 49.98 66,963 +0.14(+0.29%)
Nov 03, 2010 52.49 52.98 49.55 49.84 39,630 -1.98(-3.82%)
Nov 02, 2010 51.37 51.91 51.34 51.82 59,881 +1.06(+2.08%)
Nov 01, 2010 51.81 51.81 50.59 50.77 27,757 -0.24(-0.47%)
Oct 29, 2010 50.50 51.07 50.42 51.01 13,557 +0.63(+1.26%)
Oct 28, 2010 50.37 50.72 50.06 50.37 36,262 +0.14(+0.27%)
Oct 27, 2010 50.50 50.95 50.24 50.24 35,107 -1.96(-3.76%)
Oct 25, 2010 52.49 52.83 52.20 52.20 22,793 +0.40(+0.77%)
Oct 22, 2010 51.30 51.98 50.93 51.80 26,411 +0.07(+0.13%)
Oct 21, 2010 52.42 52.42 51.40 51.73 76,271 -0.64(-1.22%)
Oct 20, 2010 51.77 52.46 51.77 52.37 18,726 +0.36(+0.69%)
Oct 19, 2010 51.34 52.41 50.99 52.01 24,607 +0.55(+1.07%)
Oct 18, 2010 51.70 51.91 51.38 51.46 81,007 +0.38(+0.74%)
Oct 15, 2010 51.40 51.52 50.64 51.08 77,312 -1.26(-2.41%)
Oct 14, 2010 53.57 53.90 51.94 52.34 67,549 -0.99(-1.85%)
Oct 13, 2010 52.89 53.41 52.59 53.33 107,179 -0.35(-0.66%)
Oct 12, 2010 54.42 55.05 53.68 53.68 31,179 -0.63(-1.17%)
Oct 11, 2010 54.42 54.71 54.02 54.31 68,155 -0.42(-0.77%)
Oct 08, 2010 54.74 55.83 54.63 54.74 54,475 -0.72(-1.30%)
Oct 07, 2010 55.80 55.80 55.34 55.46 21,033 -0.74(-1.32%)
Oct 06, 2010 54.99 56.48 54.99 56.20 49,497 +1.22(+2.22%)
Oct 05, 2010 55.64 55.64 54.86 54.98 27,459 -0.75(-1.34%)
Oct 04, 2010 55.63 55.79 55.30 55.72 29,121 +0.06(+0.11%)
Oct 01, 2010 55.66 55.98 55.08 55.66 60,546 -0.47(-0.85%)
Sep 30, 2010 55.88 56.13 55.05 56.13 50,032 -0.09(-0.15%)
Sep 29, 2010 56.76 56.76 55.78 56.22 20,127 -0.18(-0.31%)
Sep 28, 2010 56.17 56.61 55.95 56.40 43,644 +0.54(+0.98%)
Sep 27, 2010 55.05 55.91 55.05 55.85 29,634 +1.39(+2.55%)
Sep 24, 2010 54.86 54.96 54.39 54.46 36,457 -1.07(-1.93%)
Sep 23, 2010 56.10 56.10 55.14 55.54 87,119 +0.42(+0.77%)
Sep 22, 2010 55.28 55.52 54.55 55.11 632,878 +0.92(+1.69%)
Sep 21, 2010 53.60 54.73 53.00 54.20 85,222 +0.86(+1.62%)
Sep 20, 2010 53.52 53.52 52.91 53.33 14,902 +0.47(+0.90%)
Sep 17, 2010 52.86 53.36 52.48 52.86 69,214 -0.71(-1.32%)
Sep 15, 2010 53.98 54.32 53.50 53.56 22,103 -1.42(-2.58%)
Sep 14, 2010 54.38 54.98 54.23 54.98 33,175 +1.12(+2.09%)
Sep 13, 2010 53.37 54.33 53.13 53.86 30,295 -0.01(-0.01%)
Sep 10, 2010 53.81 54.11 53.20 53.86 157,272 -0.40(-0.74%)
Sep 09, 2010 54.84 55.29 54.03 54.27 250,134 -1.87(-3.32%)
Sep 08, 2010 56.36 56.36 55.57 56.13 19,192 -0.39(-0.69%)
Sep 07, 2010 55.96 56.64 55.96 56.52 59,262 +1.40(+2.54%)
Sep 03, 2010 54.19 55.17 53.45 55.12 180,552 -0.73(-1.32%)
Sep 02, 2010 56.39 56.40 55.46 55.85 181,036 -1.07(-1.88%)
Sep 01, 2010 57.76 57.98 56.50 56.92 106,230 -1.79(-3.04%)
Aug 31, 2010 58.66 58.87 58.07 58.71 50,700 +0.77(+1.34%)
Aug 30, 2010 56.87 57.93 56.76 57.93 75,519 +1.49(+2.63%)
Aug 27, 2010 56.45 58.95 56.21 56.45 147,471 -2.43(-4.13%)
Aug 26, 2010 57.99 58.90 57.99 58.88 139,068 +1.07(+1.86%)
Aug 25, 2010 59.00 59.53 57.39 57.80 203,870 -0.63(-1.07%)
Aug 24, 2010 57.70 58.52 57.32 58.43 86,712 +1.74(+3.07%)
Aug 23, 2010 56.63 56.96 56.09 56.69 86,082 -0.16(-0.28%)
Aug 20, 2010 57.04 57.88 56.56 56.85 87,212 +0.05(+0.09%)
Aug 19, 2010 55.77 57.37 55.37 56.80 95,150 +1.37(+2.47%)
Aug 18, 2010 55.72 56.27 55.41 55.43 50,127 +0.44(+0.80%)
Aug 17, 2010 55.62 55.62 54.85 54.99 189,956 -0.46(-0.84%)
Aug 16, 2010 54.73 55.56 54.71 55.45 106,720 +2.32(+4.37%)
Aug 13, 2010 53.13 53.30 52.60 53.13 94,867 +0.97(+1.85%)
Aug 12, 2010 52.35 52.88 52.00 52.16 118,667 -0.18(-0.34%)
Aug 11, 2010 51.42 52.35 51.41 52.34 148,878 +1.04(+2.03%)
Aug 10, 2010 51.63 52.13 51.04 51.30 52,917 +0.02(+0.04%)
Aug 09, 2010 51.25 51.39 51.16 51.27 46,399 -0.17(-0.34%)
Aug 06, 2010 51.45 51.53 50.87 51.45 43,222 +0.82(+1.62%)
Aug 05, 2010 50.87 51.15 50.62 50.62 70,618 +0.17(+0.34%)
Aug 04, 2010 51.25 51.25 50.45 50.45 78,593 -0.48(-0.94%)
Aug 03, 2010 50.87 51.39 50.76 50.93 37,982 +0.05(+0.09%)
Aug 02, 2010 53.32 53.32 50.63 50.88 87,301 -1.12(-2.16%)
Jul 30, 2010 52.01 52.01 51.37 52.01 32,523 +1.30(+2.57%)
Jul 29, 2010 50.08 50.76 49.94 50.71 41,595 -0.07(-0.14%)
Jul 28, 2010 50.31 50.79 50.09 50.78 21,489 +0.01(+0.03%)
Jul 27, 2010 50.94 50.97 50.51 50.76 92,277 -0.60(-1.17%)
Jul 26, 2010 51.65 51.67 50.95 51.37 39,210 -0.31(-0.60%)
Jul 23, 2010 52.48 52.66 51.61 51.68 61,584 -1.04(-1.97%)
Jul 22, 2010 53.25 53.25 52.57 52.72 65,184 -0.96(-1.78%)
Jul 21, 2010 52.17 53.71 52.17 53.67 42,063 +1.59(+3.06%)
Jul 20, 2010 52.50 52.52 52.00 52.08 31,083 +0.00(+0.01%)
Jul 19, 2010 54.83 54.83 52.00 52.08 25,188 -0.62(-1.18%)
Jul 16, 2010 52.70 52.91 52.26 52.70 50,001 +0.42(+0.81%)
Jul 15, 2010 51.65 52.44 51.64 52.28 33,833 +0.70(+1.35%)
Jul 14, 2010 50.83 51.63 50.66 51.58 26,207 +1.08(+2.14%)
Jul 13, 2010 51.18 51.18 50.31 50.50 159,857 -0.87(-1.70%)
Jul 12, 2010 51.64 51.88 51.16 51.37 56,202 -0.12(-0.24%)
Jul 09, 2010 51.50 51.71 51.05 51.50 120,240 -0.75(-1.43%)
Jul 08, 2010 52.20 52.48 51.92 52.24 88,134 -0.38(-0.71%)
Jul 07, 2010 53.45 53.51 52.56 52.62 96,472 -0.65(-1.22%)
Jul 06, 2010 53.04 53.76 52.61 53.27 125,878 +0.26(+0.49%)
Jul 02, 2010 53.01 53.47 52.72 53.01 136,004 -0.68(-1.26%)
Jul 01, 2010 53.61 55.68 53.37 53.69 136,268 +0.49(+0.91%)
Jun 30, 2010 53.13 53.20 52.61 53.20 136,238 +0.59(+1.12%)
Jun 29, 2010 52.12 52.89 51.95 52.61 113,671 +1.35(+2.62%)
Jun 25, 2010 51.27 51.33 50.59 51.27 72,563 +0.17(+0.33%)
Jun 24, 2010 51.66 51.66 50.73 51.10 26,497 -0.23(-0.45%)
Jun 23, 2010 50.92 51.59 50.88 51.33 91,487 +0.64(+1.26%)
Jun 22, 2010 50.00 50.87 50.00 50.69 55,200 +0.63(+1.25%)
Jun 21, 2010 49.66 50.07 49.02 50.07 27,165 -0.16(-0.31%)
Jun 18, 2010 50.22 50.38 50.04 50.22 22,596 -0.02(-0.03%)
Jun 17, 2010 49.83 50.52 49.59 50.24 51,432 +0.76(+1.54%)
Jun 16, 2010 49.61 49.66 49.01 49.48 36,265 +0.35(+0.72%)
Jun 15, 2010 49.53 49.81 48.90 49.13 12,588 -0.52(-1.05%)
Jun 14, 2010 49.18 49.65 48.99 49.65 24,760 -0.50(-1.00%)
Jun 11, 2010 49.88 50.29 49.32 50.15 66,077 +1.32(+2.69%)
Jun 10, 2010 49.82 49.92 48.74 48.84 60,870 -1.52(-3.03%)
Jun 09, 2010 50.34 50.63 49.86 50.36 18,544 -0.31(-0.62%)
Jun 08, 2010 50.51 50.96 50.22 50.67 17,035 +0.01(+0.01%)
Jun 07, 2010 50.26 50.79 49.95 50.67 50,397 +0.31(+0.61%)
Jun 04, 2010 50.36 50.36 48.94 50.36 19,804 +1.98(+4.09%)
Jun 03, 2010 48.33 48.75 48.07 48.38 60,016 -0.50(-1.02%)
Jun 02, 2010 49.80 49.82 48.88 48.88 30,438 -0.72(-1.46%)
Jun 01, 2010 49.88 50.38 49.20 49.61 17,588 +0.48(+0.99%)
May 28, 2010 49.12 49.31 48.77 49.12 127,834 +0.32(+0.65%)
May 27, 2010 49.56 49.91 48.73 48.80 180,057 -1.99(-3.92%)
May 26, 2010 50.72 50.80 49.87 50.80 290,558 +0.03(+0.06%)
May 25, 2010 51.51 51.83 50.73 50.76 56,054 +0.38(+0.76%)
May 24, 2010 51.17 51.22 50.38 50.38 96,236 -0.60(-1.19%)
May 21, 2010 50.96 51.85 50.38 50.99 117,688 +0.58(+1.15%)
May 20, 2010 49.60 50.94 49.60 50.40 109,644 +1.37(+2.79%)
May 19, 2010 48.77 49.51 48.42 49.04 53,969 +0.54(+1.12%)
May 18, 2010 47.65 48.70 47.65 48.49 10,669 +0.96(+2.01%)
May 17, 2010 47.74 48.30 47.43 47.54 19,797 -0.31(-0.65%)
May 14, 2010 47.85 48.30 46.86 47.85 11,837 +1.54(+3.34%)
May 13, 2010 46.45 46.50 45.63 46.31 9,833 +0.35(+0.76%)
May 12, 2010 46.44 46.45 45.86 45.96 6,862 -0.51(-1.09%)
May 11, 2010 46.65 46.65 46.43 46.47 7,289 -0.45(-0.97%)
May 10, 2010 46.35 47.13 46.35 46.92 72,799 -1.68(-3.46%)
May 07, 2010 48.37 50.37 48.24 48.60 39,060 -0.40(-0.81%)
May 06, 2010 46.99 50.01 46.99 49.00 40,314 +2.16(+4.60%)
May 05, 2010 47.20 47.69 46.70 46.84 27,835 +0.27(+0.59%)
May 04, 2010 46.00 46.62 46.00 46.57 55,286 +1.23(+2.72%)
May 03, 2010 45.05 45.34 44.83 45.34 13,465 +0.03(+0.06%)
Apr 30, 2010 44.67 45.31 44.67 45.31 39,544 +0.71(+1.59%)
Apr 29, 2010 44.37 44.60 44.15 44.60 2,965 +0.52(+1.18%)
Apr 28, 2010 44.39 44.56 44.08 44.08 6,889 -0.86(-1.92%)
Apr 27, 2010 44.34 45.13 44.24 44.94 29,253 +1.04(+2.37%)
Apr 26, 2010 44.16 44.16 43.85 43.90 9,549 +0.05(+0.10%)
Apr 23, 2010 43.76 43.94 43.70 43.85 4,729 -0.28(-0.64%)
Apr 22, 2010 44.45 44.52 44.07 44.13 37,025 -0.17(-0.38%)
Apr 21, 2010 43.99 44.33 43.61 44.30 23,052 +0.76(+1.74%)
Apr 20, 2010 43.47 43.55 43.47 43.55 5,538 +0.31(+0.72%)
Apr 19, 2010 43.55 43.61 43.19 43.24 32,194 -0.25(-0.57%)
Apr 16, 2010 43.17 43.55 43.02 43.49 12,027 +0.49(+1.13%)
Apr 15, 2010 42.82 43.23 42.65 43.00 3,803 +0.01(+0.02%)
Apr 14, 2010 43.55 43.55 42.99 42.99 9,075 -0.55(-1.27%)
Apr 13, 2010 43.56 43.63 43.32 43.55 12,204 +0.24(+0.56%)
Apr 12, 2010 43.09 43.40 42.72 43.30 22,166 +0.51(+1.19%)
Apr 09, 2010 42.65 42.93 42.57 42.80 2,644 +0.17(+0.40%)
Apr 08, 2010 42.85 42.91 42.57 42.62 43,789 -0.06(-0.13%)
Apr 07, 2010 41.62 42.79 41.50 42.68 17,224 +0.93(+2.23%)
Apr 06, 2010 41.71 41.90 41.47 41.75 27,322 +0.13(+0.32%)
Apr 05, 2010 41.98 42.04 41.62 41.62 51,094 -1.16(-2.70%)
Apr 01, 2010 42.40 42.77 42.77 42.77 8,396 +0.05(+0.11%)
Mar 31, 2010 42.75 42.99 42.42 42.72 9,853 +0.30(+0.70%)
Mar 30, 2010 42.14 42.43 42.05 42.43 4,064 +0.13(+0.32%)
Mar 29, 2010 42.40 42.40 41.98 42.29 31,819 -0.30(-0.70%)
Mar 26, 2010 42.30 42.62 42.25 42.59 21,280 +0.37(+0.87%)
Mar 25, 2010 42.76 42.82 42.14 42.22 65,287 -0.65(-1.52%)
Mar 24, 2010 43.33 43.57 42.37 42.87 57,039 -1.20(-2.73%)
Mar 23, 2010 44.19 44.27 44.01 44.07 31,351 -0.18(-0.41%)
Mar 22, 2010 44.56 44.56 44.24 44.26 5,668 -0.12(-0.26%)
Mar 19, 2010 44.11 44.56 44.07 44.37 8,755 +0.37(+0.84%)
Mar 18, 2010 44.27 44.37 43.99 44.00 6,750 -0.20(-0.45%)
Mar 17, 2010 44.11 44.31 44.11 44.20 15,636 -0.02(-0.04%)
Mar 16, 2010 43.86 44.22 43.67 44.22 15,903 +0.50(+1.14%)
Mar 15, 2010 43.62 43.72 43.57 43.72 13,794 +0.02(+0.04%)
Mar 12, 2010 43.10 43.81 43.10 43.70 9,216 +0.34(+0.79%)
Mar 11, 2010 42.70 43.36 42.66 43.36 17,972 +0.46(+1.08%)
Mar 10, 2010 42.75 42.91 42.53 42.90 14,244 -0.01(-0.02%)
Mar 09, 2010 43.05 43.05 42.69 42.91 22,944 -0.12(-0.27%)
Mar 08, 2010 43.03 43.18 42.99 43.02 8,161 -0.46(-1.06%)
Mar 05, 2010 43.89 43.89 43.14 43.48 52,804 -0.83(-1.86%)
Mar 04, 2010 44.10 44.59 44.10 44.31 11,500 +0.30(+0.69%)
Mar 03, 2010 44.09 44.17 43.89 44.00 13,323 -0.30(-0.67%)
Mar 02, 2010 44.19 44.37 43.95 44.30 17,777 -0.23(-0.52%)
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.