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 )

70.73 -1.90 (-2.61%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jul 1, 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 (%)
Dec 31, 2009 42.85 43.09 43.09 43.09 71,756 -0.18(-0.42%)
Dec 30, 2009 43.01 43.32 42.71 43.27 79,227 +0.65(+1.52%)
Dec 29, 2009 42.46 43.02 42.27 42.62 53,976 +0.61(+1.45%)
Dec 28, 2009 42.38 42.38 41.67 42.01 81,017 -0.39(-0.91%)
Dec 24, 2009 42.97 43.06 42.23 42.40 23,196 -0.83(-1.92%)
Dec 23, 2009 43.68 43.70 43.21 43.23 37,483 -0.11(-0.26%)
Dec 22, 2009 44.04 44.66 43.00 43.34 72,046 -6.80(-13.57%)
Dec 21, 2009 51.03 51.30 50.14 50.14 11,501 -1.17(-2.28%)
Dec 18, 2009 52.03 52.13 51.14 51.31 31,783 -0.37(-0.72%)
Dec 17, 2009 50.90 51.68 50.90 51.68 27,344 +1.16(+2.29%)
Dec 16, 2009 50.49 51.02 50.20 50.52 74,528 +0.25(+0.49%)
Dec 15, 2009 50.93 50.93 50.26 50.27 20,972 -0.75(-1.48%)
Dec 14, 2009 51.22 51.22 50.85 51.03 15,901 +0.26(+0.51%)
Dec 11, 2009 50.79 50.93 49.99 50.77 31,821 -0.15(-0.30%)
Dec 10, 2009 51.55 51.55 50.87 50.93 29,678 -0.97(-1.87%)
Dec 09, 2009 52.53 52.53 51.37 51.90 14,935 -0.35(-0.66%)
Dec 08, 2009 52.63 52.97 51.99 52.24 16,348 +0.08(+0.15%)
Dec 07, 2009 52.14 52.48 52.03 52.17 4,629 -0.05(-0.10%)
Dec 04, 2009 52.50 52.50 51.67 52.22 40,469 -0.83(-1.56%)
Dec 03, 2009 53.26 53.42 52.92 53.04 19,024 -0.92(-1.71%)
Dec 02, 2009 53.62 54.48 53.26 53.97 25,627 +0.23(+0.42%)
Dec 01, 2009 54.08 54.32 53.65 53.74 13,368 -0.86(-1.57%)
Nov 30, 2009 54.51 54.75 54.08 54.60 14,342 -0.34(-0.62%)
Nov 27, 2009 54.53 54.94 54.30 54.94 25,166 +0.78(+1.44%)
Nov 25, 2009 53.72 54.64 53.35 54.16 10,781 +0.17(+0.31%)
Nov 24, 2009 53.85 54.11 53.85 53.99 5,251 +0.23(+0.44%)
Nov 23, 2009 52.94 53.76 52.94 53.76 6,362 -0.08(-0.15%)
Nov 20, 2009 53.80 53.95 53.26 53.84 13,642 +0.22(+0.41%)
Nov 19, 2009 54.05 54.31 53.38 53.62 26,916 -0.09(-0.17%)
Nov 18, 2009 54.20 54.20 53.41 53.71 6,135 -0.57(-1.05%)
Nov 17, 2009 53.75 54.28 53.74 54.28 11,843 +0.37(+0.69%)
Nov 16, 2009 53.03 54.03 53.03 53.91 26,692 +1.27(+2.41%)
Nov 13, 2009 52.36 52.84 52.08 52.64 5,011 +0.32(+0.62%)
Nov 12, 2009 52.58 52.58 51.28 52.32 60,198 -0.32(-0.61%)
Nov 11, 2009 52.46 52.78 52.18 52.64 25,347 +0.61(+1.18%)
Nov 10, 2009 52.79 52.90 51.90 52.03 20,132 -0.36(-0.68%)
Nov 09, 2009 52.61 52.61 52.03 52.38 27,439 +0.01(+0.02%)
Nov 06, 2009 51.76 52.72 51.43 52.37 19,526 -0.06(-0.11%)
Nov 05, 2009 51.72 52.43 51.35 52.43 77,643 +0.31(+0.60%)
Nov 04, 2009 53.09 53.09 51.95 52.12 30,763 -1.32(-2.46%)
Nov 03, 2009 54.36 54.47 53.15 53.44 16,229 -0.63(-1.16%)
Nov 02, 2009 54.08 54.60 52.56 54.07 34,851 -0.36(-0.65%)
Oct 30, 2009 53.81 54.60 52.99 54.42 91,482 +1.15(+2.16%)
Oct 29, 2009 54.08 54.08 53.07 53.27 21,278 -1.16(-2.14%)
Oct 28, 2009 54.00 54.55 53.69 54.43 48,937 +0.61(+1.14%)
Oct 27, 2009 52.97 53.94 52.88 53.82 56,784 +0.80(+1.51%)
Oct 26, 2009 53.90 53.90 52.58 53.02 70,025 -0.81(-1.51%)
Oct 23, 2009 54.32 54.32 53.77 53.83 43,442 -0.78(-1.44%)
Oct 22, 2009 54.78 54.81 54.33 54.62 20,448 -0.53(-0.96%)
Oct 21, 2009 55.46 55.46 54.67 55.14 10,708 -0.68(-1.22%)
Oct 20, 2009 55.92 55.93 55.60 55.83 24,184 +0.64(+1.16%)
Oct 19, 2009 54.45 55.19 54.34 55.19 11,625 +0.73(+1.33%)
Oct 16, 2009 54.06 54.69 54.06 54.46 11,779 +0.84(+1.57%)
Oct 15, 2009 54.01 54.47 53.62 53.62 33,152 -0.68(-1.25%)
Oct 14, 2009 54.95 55.44 54.30 54.30 38,318 -1.14(-2.06%)
Oct 13, 2009 55.60 56.19 55.44 55.44 41,115 +0.19(+0.35%)
Oct 12, 2009 54.84 55.28 54.81 55.25 22,114 +0.14(+0.26%)
Oct 09, 2009 56.82 56.82 54.72 55.10 79,269 -2.06(-3.61%)
Oct 08, 2009 58.50 59.06 56.62 57.17 25,440 -1.17(-2.01%)
Oct 07, 2009 57.55 58.43 57.55 58.34 28,164 +1.01(+1.77%)
Oct 06, 2009 58.32 58.32 56.55 57.33 51,611 -0.86(-1.48%)
Oct 05, 2009 58.95 58.95 58.18 58.19 16,256 -0.29(-0.50%)
Oct 02, 2009 59.86 60.21 58.18 58.48 67,008 -0.36(-0.61%)
Oct 01, 2009 58.32 59.33 58.32 58.84 53,775 +0.85(+1.47%)
Sep 30, 2009 58.17 58.45 57.64 57.99 70,426 -0.25(-0.42%)
Sep 29, 2009 57.61 58.43 57.14 58.23 28,360 +0.48(+0.82%)
Sep 28, 2009 56.38 57.80 56.38 57.76 32,616 +1.07(+1.88%)
Sep 25, 2009 56.27 56.81 55.74 56.69 28,171 +0.87(+1.57%)
Sep 24, 2009 56.25 56.25 55.37 55.82 22,469 -0.64(-1.13%)
Sep 23, 2009 56.49 56.56 55.61 56.46 16,584 +0.09(+0.16%)
Sep 22, 2009 55.71 56.40 55.61 56.37 9,595 +0.79(+1.42%)
Sep 21, 2009 56.29 56.29 55.37 55.58 23,857 -0.41(-0.73%)
Sep 18, 2009 56.50 57.02 55.80 55.99 28,056 -0.55(-0.97%)
Sep 17, 2009 55.71 56.68 55.34 56.54 20,015 +1.37(+2.48%)
Sep 16, 2009 55.10 56.02 54.63 55.18 24,514 +0.08(+0.15%)
Sep 15, 2009 55.85 55.97 54.98 55.09 86,329 -0.57(-1.03%)
Sep 14, 2009 55.54 56.38 55.53 55.67 28,940 -0.92(-1.62%)
Sep 11, 2009 56.42 57.55 55.78 56.58 29,385 +0.31(+0.56%)
Sep 10, 2009 54.58 57.35 54.51 56.27 38,367 +1.84(+3.38%)
Sep 09, 2009 54.40 54.76 53.81 54.43 24,347 -0.20(-0.37%)
Sep 08, 2009 54.63 56.27 54.60 54.63 76,108 -0.61(-1.10%)
Sep 04, 2009 56.43 58.43 54.86 55.24 79,968 -1.68(-2.96%)
Sep 03, 2009 57.91 57.91 56.54 56.92 52,071 -0.61(-1.05%)
Sep 02, 2009 56.80 58.21 55.87 57.52 36,746 +1.71(+3.06%)
Sep 01, 2009 56.21 57.35 55.45 55.82 50,914 -0.72(-1.28%)
Aug 31, 2009 56.22 57.34 55.96 56.54 40,883 +0.68(+1.22%)
Aug 28, 2009 56.03 57.36 54.92 55.86 39,737 -0.45(-0.81%)
Aug 27, 2009 55.72 56.81 55.51 56.31 11,036 +0.21(+0.37%)
Aug 26, 2009 55.72 56.81 55.57 56.10 16,870 +0.42(+0.75%)
Aug 25, 2009 55.26 56.81 54.77 55.69 10,011 +1.03(+1.88%)
Aug 24, 2009 53.36 54.90 53.08 54.66 16,764 +0.61(+1.13%)
Aug 21, 2009 55.26 55.49 53.40 54.05 17,313 -1.02(-1.85%)
Aug 20, 2009 54.63 55.62 54.63 55.07 6,326 +0.78(+1.44%)
Aug 19, 2009 54.90 54.90 53.80 54.28 12,279 +0.97(+1.81%)
Aug 18, 2009 54.27 54.36 53.25 53.32 36,447 -0.73(-1.35%)
Aug 17, 2009 53.47 54.08 53.01 54.05 61,643 +0.47(+0.88%)
Aug 14, 2009 53.27 54.03 52.53 53.58 60,744 +0.86(+1.64%)
Aug 13, 2009 51.11 52.90 51.11 52.72 12,151 +1.15(+2.22%)
Aug 12, 2009 52.75 52.75 50.97 51.57 65,040 -1.02(-1.93%)
Aug 11, 2009 51.90 52.68 51.90 52.59 26,264 +1.70(+3.35%)
Aug 10, 2009 50.60 51.59 50.42 50.88 113,388 +0.49(+0.96%)
Aug 07, 2009 50.76 51.00 50.26 50.40 55,805 -0.91(-1.78%)
Aug 06, 2009 51.08 51.72 50.40 51.31 31,551 +0.45(+0.89%)
Aug 05, 2009 52.39 52.41 50.84 50.85 29,658 -1.45(-2.77%)
Aug 04, 2009 53.53 54.26 51.72 52.30 87,316 -0.33(-0.63%)
Aug 03, 2009 53.68 53.68 52.41 52.63 12,747 -1.39(-2.58%)
Jul 31, 2009 52.86 54.04 52.86 54.03 8,363 +1.71(+3.27%)
Jul 30, 2009 51.15 52.32 50.37 52.32 58,771 +0.60(+1.16%)
Jul 29, 2009 51.84 51.99 50.42 51.72 6,848 +1.20(+2.38%)
Jul 28, 2009 50.40 50.88 49.91 50.52 7,029 +0.43(+0.85%)
Jul 27, 2009 49.65 50.12 49.65 50.09 8,698 -0.77(-1.51%)
Jul 24, 2009 50.42 50.89 50.27 50.86 263 +0.21(+0.42%)
Jul 23, 2009 51.64 51.90 50.18 50.65 6,635 -1.22(-2.35%)
Jul 22, 2009 51.73 52.51 51.73 51.86 2,923 -0.92(-1.74%)
Jul 21, 2009 51.66 52.84 51.66 52.79 7,010 +1.26(+2.45%)
Jul 20, 2009 50.27 52.03 50.27 51.52 23,278 +0.44(+0.87%)
Jul 17, 2009 51.92 51.92 51.08 51.08 12,566 -0.84(-1.61%)
Jul 16, 2009 51.78 52.57 51.78 51.91 2,315 +0.53(+1.03%)
Jul 15, 2009 51.99 52.43 51.11 51.38 15,358 -2.22(-4.15%)
Jul 14, 2009 54.58 54.58 53.13 53.61 5,601 -1.54(-2.80%)
Jul 13, 2009 55.43 55.69 55.07 55.15 19,334 -0.30(-0.54%)
Jul 10, 2009 55.21 55.45 55.18 55.45 2,105 +0.78(+1.43%)
Jul 09, 2009 55.17 55.17 53.92 54.67 4,277 -0.83(-1.50%)
Jul 08, 2009 54.62 56.25 54.59 55.50 14,027 +1.34(+2.48%)
Jul 07, 2009 53.62 54.33 53.62 54.16 7,547 +0.15(+0.28%)
Jul 06, 2009 53.78 54.06 53.19 54.01 17,225 +0.08(+0.14%)
Jul 02, 2009 54.21 54.51 53.91 53.93 4,245 +0.45(+0.84%)
Jul 01, 2009 53.70 54.68 53.48 53.48 23,778 -0.76(-1.41%)
Jun 30, 2009 53.85 54.52 53.44 54.25 5,755 -0.01(-0.01%)
Jun 29, 2009 54.65 54.65 54.19 54.25 7,397 -0.09(-0.16%)
Jun 26, 2009 54.22 54.63 53.84 54.34 40,321 +0.31(+0.58%)
Jun 25, 2009 52.79 54.03 52.79 54.03 15,535 +1.61(+3.07%)
Jun 24, 2009 53.48 53.48 51.90 52.42 22,283 -1.60(-2.97%)
Jun 23, 2009 52.82 54.02 52.82 54.02 9,322 +1.11(+2.11%)
Jun 22, 2009 51.83 52.99 51.83 52.91 6,577 +1.62(+3.16%)
Jun 19, 2009 50.56 51.30 50.56 51.29 4,457 +0.48(+0.95%)
Jun 18, 2009 51.22 51.42 50.80 50.80 6,485 -1.48(-2.83%)
Jun 17, 2009 52.73 53.45 52.29 52.29 18,596 -0.32(-0.60%)
Jun 16, 2009 51.33 52.60 50.92 52.60 43,482 +1.70(+3.34%)
Jun 15, 2009 50.41 51.21 50.41 50.90 6,271 +1.01(+2.02%)
Jun 12, 2009 49.85 50.75 49.85 49.90 17,798 +0.30(+0.61%)
Jun 11, 2009 48.41 49.59 48.40 49.59 4,570 +0.74(+1.52%)
Jun 10, 2009 49.98 50.50 47.73 48.85 35,622 -1.24(-2.48%)
Jun 09, 2009 50.42 50.42 49.77 50.09 1,649 -0.12(-0.25%)
Jun 08, 2009 50.61 50.80 50.11 50.22 4,012 -0.19(-0.38%)
Jun 05, 2009 50.35 51.02 49.82 50.41 5,303 -0.36(-0.70%)
Jun 04, 2009 51.46 51.51 49.76 50.76 20,177 -1.01(-1.95%)
Jun 03, 2009 52.12 52.12 51.03 51.77 7,690 +0.16(+0.30%)
Jun 02, 2009 50.96 53.91 50.78 51.61 31,915 +0.59(+1.16%)
Jun 01, 2009 51.76 52.95 50.82 51.02 12,654 -2.47(-4.63%)
May 29, 2009 50.54 53.50 50.41 53.50 16,947 +2.52(+4.95%)
May 28, 2009 51.77 51.77 49.82 50.97 8,729 +0.30(+0.59%)
May 27, 2009 51.58 52.12 50.26 50.67 11,704 -1.02(-1.98%)
May 26, 2009 52.31 52.31 51.62 51.70 7,519 -0.82(-1.56%)
May 22, 2009 54.37 54.37 52.25 52.51 26,341 -0.86(-1.61%)
May 21, 2009 55.96 56.08 53.37 53.37 13,018 -2.05(-3.70%)
May 20, 2009 54.87 55.51 54.73 55.42 2,555 +0.46(+0.83%)
May 19, 2009 54.86 55.25 54.68 54.96 23,015 -1.72(-3.03%)
May 18, 2009 56.68 56.68 56.68 56.68 183 +0.16(+0.28%)
May 15, 2009 56.97 56.97 56.25 56.52 8,398 -0.13(-0.23%)
May 14, 2009 56.29 56.65 56.27 56.65 3,624 +0.06(+0.11%)
May 13, 2009 56.07 56.72 56.03 56.59 22,762 +1.09(+1.96%)
May 12, 2009 55.15 55.53 55.04 55.50 3,937 +0.64(+1.18%)
May 11, 2009 54.49 54.86 54.49 54.86 6,324 +0.91(+1.69%)
May 08, 2009 53.89 54.13 53.61 53.95 15,111 +0.07(+0.12%)
May 07, 2009 54.63 55.43 53.11 53.88 40,797 -2.38(-4.23%)
May 06, 2009 56.45 56.70 55.91 56.26 8,954 -0.18(-0.31%)
May 05, 2009 56.45 56.63 56.04 56.44 14,010 +0.26(+0.47%)
May 04, 2009 55.87 56.59 55.87 56.17 15,370 +0.40(+0.72%)
May 01, 2009 57.45 57.45 55.53 55.78 7,880 -0.69(-1.22%)
Apr 30, 2009 56.27 57.06 56.04 56.47 106,324 -0.62(-1.09%)
Apr 29, 2009 58.03 58.46 56.74 57.09 22,239 -0.72(-1.24%)
Apr 28, 2009 60.41 60.41 57.63 57.80 32,837 -1.63(-2.74%)
Apr 27, 2009 58.95 59.43 58.50 59.43 6,628 +0.29(+0.50%)
Apr 24, 2009 59.55 59.62 58.46 59.14 36,898 -0.92(-1.53%)
Apr 23, 2009 59.92 60.59 59.69 60.05 8,786 -0.40(-0.66%)
Apr 22, 2009 61.05 61.05 59.73 60.45 7,776 -1.21(-1.96%)
Apr 21, 2009 62.69 62.95 61.51 61.66 3,679 -0.54(-0.87%)
Apr 20, 2009 62.29 62.29 61.44 62.20 6,734 +1.35(+2.22%)
Apr 17, 2009 61.02 61.38 60.53 60.85 15,662 -0.76(-1.23%)
Apr 16, 2009 61.69 62.01 61.26 61.61 6,956 -1.10(-1.75%)
Apr 15, 2009 62.72 62.74 61.95 62.71 1,797 -0.04(-0.07%)
Apr 14, 2009 62.15 62.75 62.09 62.75 1,455 +1.01(+1.63%)
Apr 13, 2009 62.35 62.35 61.74 61.74 982 +0.01(+0.02%)
Apr 09, 2009 61.18 61.73 61.18 61.73 4,828 -0.90(-1.43%)
Apr 08, 2009 61.63 62.68 61.63 62.63 2,006 +1.00(+1.63%)
Apr 07, 2009 61.52 61.73 61.47 61.62 3,340 +0.17(+0.27%)
Apr 06, 2009 62.06 62.13 61.46 61.46 7,446 -1.15(-1.83%)
Apr 03, 2009 63.69 63.69 62.00 62.60 10,036 -1.22(-1.91%)
Apr 02, 2009 64.46 64.46 63.53 63.82 4,931 -0.91(-1.41%)
Apr 01, 2009 65.01 65.01 64.17 64.74 13,494 +0.48(+0.75%)
Mar 31, 2009 63.23 64.25 63.23 64.25 21,805 +0.99(+1.56%)
Mar 30, 2009 63.89 63.89 62.76 63.27 3,155 +1.76(+2.86%)
Mar 26, 2009 60.64 61.73 60.61 61.51 3,038 +0.64(+1.06%)
Mar 25, 2009 61.09 61.38 60.41 60.86 12,401 -1.13(-1.82%)
Mar 24, 2009 60.70 62.42 60.27 61.99 62,324 +0.81(+1.32%)
Mar 23, 2009 62.00 62.57 61.07 61.18 27,060 -1.05(-1.69%)
Mar 20, 2009 61.60 62.99 61.60 62.24 10,996 -0.86(-1.37%)
Mar 19, 2009 64.46 64.46 62.65 63.10 16,315 +1.02(+1.65%)
Mar 18, 2009 60.35 67.15 60.35 62.08 75,346 +1.83(+3.03%)
Mar 17, 2009 61.54 62.00 60.09 60.25 12,773 -1.06(-1.72%)
Mar 16, 2009 61.09 61.31 60.67 61.31 12,279 -0.98(-1.57%)
Mar 13, 2009 62.17 62.89 62.10 62.28 0 -0.05(-0.09%)
Mar 12, 2009 63.78 63.78 60.58 62.34 17,840 -0.31(-0.50%)
Mar 11, 2009 61.69 62.65 60.90 62.65 9,593 +1.02(+1.66%)
Mar 10, 2009 62.82 62.82 61.63 61.63 6,498 -2.31(-3.61%)
Mar 09, 2009 64.22 64.22 63.17 63.93 5,660 -0.35(-0.54%)
Mar 06, 2009 64.02 65.54 64.02 64.28 0 -0.71(-1.09%)
Mar 05, 2009 63.98 64.99 63.88 64.99 20,060 +2.63(+4.21%)
Mar 04, 2009 61.97 62.43 61.42 62.36 9,745 -0.43(-0.69%)
Mar 02, 2009 63.15 63.42 62.60 62.79 9,110 +1.08(+1.75%)
Feb 27, 2009 63.24 63.24 61.67 61.71 0 -1.19(-1.88%)
Feb 26, 2009 63.59 63.64 62.28 62.90 16,705 -0.86(-1.35%)
Feb 25, 2009 65.55 65.81 63.72 63.76 7,867 -1.10(-1.69%)
Feb 24, 2009 65.75 66.34 64.86 64.86 43,070 +0.49(+0.76%)
Feb 23, 2009 63.65 64.60 63.54 64.37 30,123 +0.42(+0.66%)
Feb 20, 2009 63.87 64.94 63.42 63.95 30,491 +1.24(+1.98%)
Feb 19, 2009 62.95 63.93 62.27 62.71 18,966 -2.03(-3.13%)
Feb 18, 2009 66.05 66.34 64.73 64.74 10,622 -0.75(-1.15%)
Feb 17, 2009 63.66 65.50 63.18 65.49 48,672 +2.78(+4.43%)
Feb 13, 2009 64.34 64.34 62.28 62.71 11,254 -2.83(-4.32%)
Feb 12, 2009 65.98 66.19 64.78 65.54 13,143 -1.10(-1.66%)
Feb 11, 2009 66.10 66.89 66.10 66.65 28,618 +1.43(+2.19%)
Feb 10, 2009 63.68 65.22 63.46 65.22 51,476 +2.98(+4.79%)
Feb 09, 2009 61.09 62.24 60.96 62.24 13,648 +0.02(+0.04%)
Feb 06, 2009 62.11 62.92 60.78 62.22 28,263 -0.65(-1.03%)
Feb 05, 2009 63.01 63.01 62.39 62.87 4,307 -0.93(-1.46%)
Feb 04, 2009 62.34 63.84 61.35 63.80 20,326 +0.58(+0.92%)
Feb 03, 2009 65.55 65.69 62.84 63.22 29,577 -2.22(-3.39%)
Feb 02, 2009 65.00 65.47 63.36 65.43 11,125 +2.85(+4.56%)
Jan 30, 2009 65.49 65.49 62.32 62.58 0 -2.63(-4.03%)
Jan 29, 2009 67.20 67.32 65.06 65.21 11,772 -2.24(-3.32%)
Jan 28, 2009 69.65 70.66 67.45 67.45 9,332 -2.60(-3.71%)
Jan 27, 2009 68.16 70.09 68.16 70.05 10,166 +2.28(+3.37%)
Jan 26, 2009 68.82 68.82 66.92 67.77 5,132 -0.41(-0.60%)
Jan 23, 2009 68.82 68.82 66.92 68.18 4,071 -0.75(-1.09%)
Jan 22, 2009 70.87 70.87 66.66 68.93 26,727 -2.58(-3.61%)
Jan 21, 2009 72.65 73.23 70.76 71.51 15,532 -1.75(-2.39%)
Jan 20, 2009 73.57 75.76 72.66 73.25 11,195 -2.99(-3.92%)
Jan 16, 2009 74.76 76.68 74.11 76.25 12,367 -0.25(-0.32%)
Jan 15, 2009 76.66 77.09 75.39 76.49 13,824 -0.77(-1.00%)
Jan 14, 2009 74.63 77.48 74.63 77.26 21,662 +3.44(+4.66%)
Jan 13, 2009 73.98 74.06 73.17 73.82 5,962 -0.44(-0.59%)
Jan 12, 2009 74.29 74.39 72.37 74.26 16,377 +1.19(+1.63%)
Jan 09, 2009 71.79 75.00 71.17 73.07 20,311 +0.73(+1.01%)
Jan 08, 2009 69.67 72.33 69.67 72.33 14,080 +3.23(+4.67%)
Jan 07, 2009 67.94 73.71 67.82 69.11 14,748 +0.20(+0.29%)
Jan 06, 2009 66.65 70.36 66.14 68.91 55,166 +0.27(+0.40%)
Jan 05, 2009 73.75 76.01 67.93 68.64 119,603 -5.70(-7.67%)
Jan 02, 2009 81.19 81.90 72.32 74.34 0 -5.35(-6.72%)
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.