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 )

81.05 -0.46 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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.