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: 8:00 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 (%)
Jan 29, 2010 44.09 44.95 44.09 44.92 10,443 +0.84(+1.90%)
Jan 28, 2010 44.11 44.38 43.91 44.09 32,219 -0.41(-0.92%)
Jan 27, 2010 44.45 44.81 44.22 44.50 51,334 +0.06(+0.12%)
Jan 26, 2010 44.52 44.52 44.20 44.44 27,587 +0.24(+0.54%)
Jan 25, 2010 44.42 45.22 44.20 44.20 33,393 -0.50(-1.12%)
Jan 22, 2010 44.94 45.14 44.60 44.70 65,264 -0.34(-0.76%)
Jan 21, 2010 44.59 45.09 44.50 45.05 61,867 +0.62(+1.40%)
Jan 20, 2010 44.08 44.62 44.08 44.42 33,978 +0.49(+1.11%)
Jan 19, 2010 43.55 44.15 43.55 43.94 28,854 -0.07(-0.17%)
Jan 15, 2010 43.81 44.01 44.01 44.01 11,734 +0.67(+1.55%)
Jan 14, 2010 43.20 43.51 42.79 43.34 68,657 +0.75(+1.77%)
Jan 13, 2010 43.09 43.26 42.29 42.58 15,852 -0.98(-2.25%)
Jan 12, 2010 43.26 43.64 42.87 43.56 32,781 +1.25(+2.96%)
Jan 11, 2010 42.25 42.62 41.95 42.31 30,006 -0.11(-0.25%)
Jan 08, 2010 42.63 42.79 42.29 42.42 44,590 -0.21(-0.49%)
Jan 07, 2010 42.65 43.06 42.57 42.63 23,942 -0.02(-0.05%)
Jan 06, 2010 43.39 43.63 42.65 42.65 71,776 -1.03(-2.36%)
Jan 05, 2010 43.37 43.86 43.37 43.68 43,517 +0.40(+0.93%)
Jan 04, 2010 43.26 43.64 43.12 43.28 16,594 -0.41(-0.93%)
Dec 31, 2009 43.45 43.69 43.69 43.69 70,769 -0.18(-0.42%)
Dec 30, 2009 43.61 43.92 43.30 43.87 78,137 +0.66(+1.52%)
Dec 29, 2009 43.06 43.62 42.86 43.21 53,234 +0.62(+1.45%)
Dec 28, 2009 42.97 42.97 42.25 42.60 79,902 -0.39(-0.91%)
Dec 24, 2009 43.57 43.66 42.82 42.99 22,877 -0.84(-1.92%)
Dec 23, 2009 44.29 44.31 43.81 43.83 36,968 -0.11(-0.26%)
Dec 22, 2009 44.66 45.28 43.60 43.94 71,054 -0.09(-0.21%)
Dec 21, 2009 44.82 45.05 44.04 44.04 13,095 -1.03(-2.28%)
Dec 18, 2009 45.70 45.79 44.92 45.06 36,188 -0.33(-0.72%)
Dec 17, 2009 44.70 45.39 44.70 45.39 31,134 +1.02(+2.29%)
Dec 16, 2009 44.34 44.81 44.09 44.37 84,857 +0.22(+0.49%)
Dec 15, 2009 44.73 44.73 44.14 44.16 23,879 -0.66(-1.48%)
Dec 14, 2009 44.99 44.99 44.66 44.82 18,105 +0.23(+0.51%)
Dec 11, 2009 44.61 44.73 43.90 44.59 36,232 -0.13(-0.30%)
Dec 10, 2009 45.27 45.27 44.68 44.73 33,791 -0.85(-1.87%)
Dec 09, 2009 46.13 46.14 45.12 45.58 17,005 -0.30(-0.66%)
Dec 08, 2009 46.22 46.52 45.66 45.88 18,614 +0.07(+0.15%)
Dec 07, 2009 45.80 46.09 45.70 45.82 5,271 -0.04(-0.10%)
Dec 04, 2009 46.11 46.11 45.38 45.86 46,078 -0.73(-1.56%)
Dec 03, 2009 46.78 46.92 46.48 46.59 21,661 -0.81(-1.71%)
Dec 02, 2009 47.09 47.85 46.78 47.40 29,179 +0.20(+0.42%)
Dec 01, 2009 47.50 47.71 47.12 47.20 15,221 -0.75(-1.57%)
Nov 30, 2009 47.88 48.09 47.49 47.95 16,329 -0.30(-0.62%)
Nov 27, 2009 47.89 48.25 47.69 48.25 28,654 +0.69(+1.44%)
Nov 25, 2009 47.18 47.99 46.85 47.57 12,276 +0.15(+0.31%)
Nov 24, 2009 47.29 47.52 47.29 47.42 5,979 +0.21(+0.43%)
Nov 23, 2009 46.49 47.21 46.49 47.21 7,244 -0.07(-0.15%)
Nov 20, 2009 47.25 47.38 46.78 47.28 15,533 +0.19(+0.41%)
Nov 19, 2009 47.47 47.70 46.88 47.09 30,646 -0.08(-0.17%)
Nov 18, 2009 47.61 47.61 46.90 47.17 6,986 -0.50(-1.05%)
Nov 17, 2009 47.21 47.67 47.20 47.67 13,484 +0.33(+0.69%)
Nov 16, 2009 46.57 47.45 46.57 47.35 30,392 +1.11(+2.41%)
Nov 13, 2009 45.99 46.41 45.74 46.23 5,706 +0.28(+0.62%)
Nov 12, 2009 46.18 46.18 45.04 45.95 68,542 -0.28(-0.61%)
Nov 11, 2009 46.07 46.35 45.83 46.23 28,860 +0.54(+1.18%)
Nov 10, 2009 46.37 46.46 45.59 45.69 22,922 -0.31(-0.68%)
Nov 09, 2009 46.21 46.21 45.70 46.01 31,242 +0.01(+0.02%)
Nov 06, 2009 45.46 46.30 45.17 46.00 22,232 -0.05(-0.11%)
Nov 05, 2009 45.42 46.05 45.10 46.05 88,404 +0.27(+0.60%)
Nov 04, 2009 46.63 46.63 45.63 45.78 35,027 -1.16(-2.46%)
Nov 03, 2009 47.74 47.84 46.68 46.93 18,478 -0.55(-1.16%)
Nov 02, 2009 47.50 47.95 46.17 47.49 39,681 -0.31(-0.65%)
Oct 30, 2009 47.26 47.96 46.54 47.80 104,161 +1.01(+2.16%)
Oct 29, 2009 47.50 47.50 46.61 46.78 24,227 -1.02(-2.14%)
Oct 28, 2009 47.42 47.91 47.15 47.81 55,719 +0.54(+1.14%)
Oct 27, 2009 46.52 47.37 46.44 47.27 64,654 +0.70(+1.51%)
Oct 26, 2009 47.34 47.34 46.18 46.57 79,730 -0.71(-1.51%)
Oct 23, 2009 47.71 47.71 47.22 47.28 49,463 -0.69(-1.44%)
Oct 22, 2009 48.11 48.14 47.72 47.97 23,282 -0.46(-0.96%)
Oct 21, 2009 48.71 48.71 48.02 48.43 12,192 -0.60(-1.22%)
Oct 20, 2009 49.11 49.13 48.83 49.03 27,536 +0.56(+1.16%)
Oct 19, 2009 47.83 48.47 47.73 48.47 13,236 +0.64(+1.33%)
Oct 16, 2009 47.48 48.04 47.48 47.83 13,412 +0.74(+1.57%)
Oct 15, 2009 47.44 47.84 47.09 47.09 37,747 -0.60(-1.25%)
Oct 14, 2009 48.26 48.69 47.69 47.69 43,629 -1.01(-2.06%)
Oct 13, 2009 48.83 49.35 48.69 48.69 46,813 +0.17(+0.35%)
Oct 12, 2009 48.16 48.55 48.14 48.52 25,179 +0.13(+0.26%)
Oct 09, 2009 49.90 49.90 48.06 48.40 90,255 -1.81(-3.61%)
Oct 08, 2009 51.38 51.87 49.73 50.21 28,966 -1.03(-2.01%)
Oct 07, 2009 50.55 51.31 50.55 51.24 32,068 +0.89(+1.77%)
Oct 06, 2009 51.22 51.22 49.67 50.35 58,764 -0.76(-1.48%)
Oct 05, 2009 51.77 51.77 51.10 51.11 18,510 -0.25(-0.50%)
Oct 02, 2009 52.58 52.88 51.10 51.36 76,295 -0.32(-0.61%)
Oct 01, 2009 51.22 52.11 51.22 51.68 61,228 +0.75(+1.47%)
Sep 30, 2009 51.09 51.34 50.63 50.93 80,186 -0.22(-0.42%)
Sep 29, 2009 50.59 51.31 50.18 51.15 32,291 +0.42(+0.82%)
Sep 28, 2009 49.51 50.76 49.51 50.73 37,136 +0.94(+1.88%)
Sep 25, 2009 49.42 49.90 48.96 49.79 32,076 +0.77(+1.57%)
Sep 24, 2009 49.40 49.40 48.63 49.03 25,583 -0.14(-0.29%)
Sep 23, 2009 49.19 49.25 48.43 49.17 19,044 +0.08(+0.16%)
Sep 22, 2009 48.51 49.12 48.43 49.09 11,019 +0.69(+1.42%)
Sep 21, 2009 49.02 49.02 48.21 48.40 27,396 -0.35(-0.73%)
Sep 18, 2009 49.20 49.65 48.59 48.76 32,218 -0.48(-0.97%)
Sep 17, 2009 48.51 49.36 48.19 49.24 22,984 +1.19(+2.48%)
Sep 16, 2009 47.98 48.78 47.57 48.05 28,150 +0.07(+0.15%)
Sep 15, 2009 48.64 48.74 47.88 47.98 99,135 -0.50(-1.03%)
Sep 14, 2009 48.36 49.09 48.35 48.48 33,233 -0.80(-1.62%)
Sep 11, 2009 49.13 50.11 48.57 49.27 33,744 +0.27(+0.56%)
Sep 10, 2009 47.53 49.95 47.47 49.00 44,059 +1.60(+3.38%)
Sep 09, 2009 47.37 47.69 46.86 47.40 27,959 -0.18(-0.37%)
Sep 08, 2009 47.57 49.00 47.55 47.57 87,397 -0.53(-1.10%)
Sep 04, 2009 49.14 50.88 47.77 48.10 91,831 -1.47(-2.96%)
Sep 03, 2009 50.43 50.43 49.24 49.57 59,795 -0.53(-1.05%)
Sep 02, 2009 49.47 50.69 48.65 50.09 42,196 +1.49(+3.06%)
Sep 01, 2009 48.95 49.95 48.29 48.61 58,466 -0.63(-1.28%)
Aug 31, 2009 48.96 49.94 48.74 49.24 46,947 +0.59(+1.22%)
Aug 28, 2009 48.79 49.95 47.83 48.64 45,631 -0.39(-0.81%)
Aug 27, 2009 48.52 49.48 48.34 49.04 12,673 +0.18(+0.37%)
Aug 26, 2009 48.52 49.48 48.40 48.86 19,372 +0.36(+0.75%)
Aug 25, 2009 48.12 49.48 47.69 48.49 11,496 +0.89(+1.88%)
Aug 24, 2009 46.47 47.81 46.22 47.60 19,250 +0.53(+1.13%)
Aug 21, 2009 48.12 48.32 46.50 47.07 19,881 -0.89(-1.85%)
Aug 20, 2009 47.57 48.44 47.57 47.95 7,264 +0.68(+1.44%)
Aug 19, 2009 47.81 47.81 46.85 47.27 14,100 +0.84(+1.81%)
Aug 18, 2009 47.26 47.33 46.37 46.43 41,854 -0.64(-1.35%)
Aug 17, 2009 46.56 47.10 46.16 47.07 70,787 +0.41(+0.88%)
Aug 14, 2009 46.39 47.05 45.74 46.66 69,755 +0.75(+1.64%)
Aug 13, 2009 44.51 46.07 44.51 45.91 13,953 +1.00(+2.22%)
Aug 12, 2009 45.94 45.94 44.38 44.91 74,688 -0.88(-1.93%)
Aug 11, 2009 45.19 45.88 45.19 45.79 30,160 +1.48(+3.35%)
Aug 10, 2009 44.06 44.93 43.91 44.31 130,208 +0.42(+0.96%)
Aug 07, 2009 44.20 44.41 43.77 43.89 64,083 -0.79(-1.78%)
Aug 06, 2009 44.48 45.03 43.89 44.68 36,231 +0.39(+0.89%)
Aug 05, 2009 45.63 45.64 44.27 44.28 34,057 -1.26(-2.77%)
Aug 04, 2009 46.62 47.25 45.04 45.55 100,268 -0.29(-0.63%)
Aug 03, 2009 46.75 46.75 45.64 45.84 14,638 -1.21(-2.58%)
Jul 31, 2009 46.04 47.06 46.04 47.05 9,604 +1.49(+3.27%)
Jul 30, 2009 44.55 45.56 43.87 45.56 67,489 +0.52(+1.16%)
Jul 29, 2009 45.15 45.27 43.91 45.04 7,863 +1.05(+2.38%)
Jul 28, 2009 43.89 44.31 43.46 43.99 8,071 +0.37(+0.85%)
Jul 27, 2009 43.23 43.65 43.23 43.62 9,989 -0.67(-1.51%)
Jul 24, 2009 43.91 44.32 43.78 44.29 302 +0.19(+0.42%)
Jul 23, 2009 44.97 45.19 43.70 44.10 7,620 -1.06(-2.35%)
Jul 22, 2009 45.05 45.72 45.05 45.16 3,357 -0.80(-1.74%)
Jul 21, 2009 44.99 46.02 44.99 45.97 8,050 +1.10(+2.45%)
Jul 20, 2009 43.78 45.31 43.78 44.87 26,732 +0.39(+0.87%)
Jul 17, 2009 45.21 45.21 44.48 44.48 14,430 -0.73(-1.61%)
Jul 16, 2009 45.09 45.78 45.09 45.21 2,659 +0.46(+1.03%)
Jul 15, 2009 45.27 45.66 44.51 44.75 17,636 -1.94(-4.15%)
Jul 14, 2009 47.53 47.53 46.26 46.68 6,432 -1.35(-2.80%)
Jul 13, 2009 48.27 48.49 47.96 48.03 22,202 -0.26(-0.54%)
Jul 10, 2009 48.08 48.29 48.05 48.29 2,417 +0.68(+1.43%)
Jul 09, 2009 48.04 48.04 46.96 47.61 4,912 -0.72(-1.50%)
Jul 08, 2009 47.57 48.99 47.53 48.33 16,108 +1.17(+2.48%)
Jul 07, 2009 46.69 47.31 46.69 47.16 8,666 +0.13(+0.28%)
Jul 06, 2009 46.83 47.08 46.32 47.03 19,780 +0.07(+0.14%)
Jul 02, 2009 47.21 47.47 46.95 46.96 4,874 +0.39(+0.84%)
Jul 01, 2009 46.76 47.62 46.57 46.57 27,305 -0.67(-1.41%)
Jun 30, 2009 46.89 47.48 46.54 47.24 6,608 -0.00(-0.01%)
Jun 29, 2009 47.59 47.59 47.19 47.24 8,494 -0.08(-0.16%)
Jun 26, 2009 47.22 47.58 46.89 47.32 46,302 +0.27(+0.58%)
Jun 25, 2009 45.97 47.05 45.97 47.05 17,840 +1.40(+3.07%)
Jun 24, 2009 46.57 46.57 45.19 45.65 25,588 -0.85(-1.83%)
Jun 23, 2009 45.47 46.50 45.47 46.50 10,831 +0.96(+2.11%)
Jun 22, 2009 44.62 45.61 44.62 45.54 7,641 +1.40(+3.16%)
Jun 19, 2009 43.52 44.16 43.52 44.15 5,178 +0.41(+0.95%)
Jun 18, 2009 44.09 44.26 43.73 43.73 7,534 -1.27(-2.83%)
Jun 17, 2009 45.39 46.01 45.00 45.00 21,604 -0.27(-0.60%)
Jun 16, 2009 44.19 45.28 43.83 45.28 50,516 +1.46(+3.34%)
Jun 15, 2009 43.39 44.08 43.39 43.81 7,285 +0.87(+2.02%)
Jun 12, 2009 42.91 43.68 42.91 42.95 20,677 +0.26(+0.61%)
Jun 11, 2009 41.67 42.69 41.66 42.69 5,310 +0.64(+1.52%)
Jun 10, 2009 43.02 43.47 41.09 42.05 41,385 -1.07(-2.48%)
Jun 09, 2009 43.40 43.40 42.84 43.12 1,916 -0.11(-0.25%)
Jun 08, 2009 43.57 43.72 43.13 43.22 4,661 -0.16(-0.38%)
Jun 05, 2009 43.34 43.92 42.88 43.39 6,160 -0.31(-0.70%)
Jun 04, 2009 44.29 44.34 42.83 43.69 23,442 -0.87(-1.95%)
Jun 03, 2009 44.86 44.86 43.92 44.56 8,934 +0.13(+0.30%)
Jun 02, 2009 43.86 46.41 43.71 44.43 37,078 +0.51(+1.16%)
Jun 01, 2009 44.55 45.58 43.74 43.92 14,701 -2.13(-4.63%)
May 29, 2009 43.50 46.05 43.39 46.05 19,688 +2.17(+4.95%)
May 28, 2009 44.56 44.56 42.88 43.88 10,142 +0.26(+0.59%)
May 27, 2009 44.40 44.86 43.26 43.62 13,597 -0.88(-1.98%)
May 26, 2009 45.03 45.03 44.44 44.50 8,736 -0.71(-1.56%)
May 22, 2009 46.80 46.80 44.97 45.20 30,602 -0.74(-1.61%)
May 21, 2009 48.17 48.27 45.94 45.94 15,124 -1.76(-3.70%)
May 20, 2009 47.23 47.78 47.11 47.70 2,968 +0.39(+0.83%)
May 19, 2009 47.22 47.56 47.07 47.31 26,738 -1.48(-3.03%)
May 18, 2009 48.79 48.79 48.79 48.79 212 +0.14(+0.28%)
May 15, 2009 49.04 49.04 48.42 48.65 9,757 -0.11(-0.23%)
May 14, 2009 48.45 48.76 48.43 48.76 4,210 +0.05(+0.11%)
May 13, 2009 48.26 48.82 48.23 48.71 26,445 +0.94(+1.96%)
May 12, 2009 47.47 47.80 47.37 47.77 4,574 +0.55(+1.18%)
May 11, 2009 46.90 47.22 46.90 47.22 7,347 +0.79(+1.69%)
May 08, 2009 46.38 46.59 46.14 46.43 17,555 +0.06(+0.12%)
May 07, 2009 47.02 47.71 45.71 46.38 47,397 -2.05(-4.23%)
May 06, 2009 48.59 48.80 48.13 48.43 10,403 -0.15(-0.31%)
May 05, 2009 48.59 48.75 48.23 48.58 16,277 +0.23(+0.47%)
May 04, 2009 48.09 48.71 48.09 48.35 17,857 +0.34(+0.71%)
May 01, 2009 49.45 49.45 47.80 48.01 9,155 -0.59(-1.22%)
Apr 30, 2009 48.43 49.11 48.23 48.60 123,525 -0.53(-1.09%)
Apr 29, 2009 49.95 50.32 48.84 49.14 25,836 -0.62(-1.24%)
Apr 28, 2009 52.00 52.00 49.61 49.75 38,150 -1.40(-2.74%)
Apr 27, 2009 50.74 51.16 50.35 51.16 7,700 +0.25(+0.50%)
Apr 24, 2009 51.26 51.31 50.32 50.90 42,867 -0.79(-1.53%)
Apr 23, 2009 51.58 52.15 51.38 51.69 10,208 -0.34(-0.66%)
Apr 22, 2009 52.55 52.55 51.41 52.03 9,034 -1.04(-1.96%)
Apr 21, 2009 53.96 54.18 52.95 53.07 4,274 -0.47(-0.87%)
Apr 20, 2009 53.61 53.61 52.89 53.54 7,824 +1.16(+2.22%)
Apr 17, 2009 52.52 52.83 52.10 52.38 18,195 -0.65(-1.23%)
Apr 16, 2009 53.10 53.38 52.73 53.03 8,081 -0.94(-1.75%)
Apr 15, 2009 53.99 54.00 53.32 53.97 2,088 -0.04(-0.07%)
Apr 14, 2009 53.50 54.01 53.44 54.01 1,690 +0.87(+1.63%)
Apr 13, 2009 53.67 53.67 53.14 53.14 1,142 +0.01(+0.02%)
Apr 09, 2009 52.66 53.13 52.66 53.13 5,610 -0.77(-1.43%)
Apr 08, 2009 53.05 53.95 53.05 53.91 2,330 +0.86(+1.63%)
Apr 07, 2009 52.96 53.13 52.91 53.04 3,881 +0.14(+0.27%)
Apr 06, 2009 53.42 53.48 52.90 52.90 8,651 -0.99(-1.83%)
Apr 03, 2009 54.82 54.82 53.37 53.89 11,660 -1.05(-1.91%)
Apr 02, 2009 55.49 55.49 54.69 54.94 5,729 -0.79(-1.41%)
Apr 01, 2009 55.96 55.96 55.23 55.72 15,677 +0.41(+0.75%)
Mar 31, 2009 54.42 55.31 54.42 55.31 25,332 +0.85(+1.56%)
Mar 30, 2009 55.00 55.00 54.02 54.46 3,666 +1.51(+2.86%)
Mar 26, 2009 52.19 53.13 52.17 52.94 3,530 +0.55(+1.06%)
Mar 25, 2009 52.58 52.83 52.00 52.39 14,408 -0.53(-1.00%)
Mar 24, 2009 51.82 53.28 51.45 52.92 73,013 +0.69(+1.32%)
Mar 23, 2009 52.93 53.41 52.13 52.23 31,702 -0.90(-1.69%)
Mar 20, 2009 52.59 53.77 52.59 53.13 12,881 -0.74(-1.37%)
Mar 19, 2009 55.02 55.02 53.48 53.86 19,113 +0.87(+1.65%)
Mar 18, 2009 51.52 57.32 51.51 52.99 88,269 +1.56(+3.03%)
Mar 17, 2009 52.53 52.92 51.29 51.43 14,964 -0.90(-1.72%)
Mar 16, 2009 52.14 52.33 51.78 52.33 14,385 -0.83(-1.57%)
Mar 13, 2009 53.07 53.68 53.01 53.16 0 -0.05(-0.09%)
Mar 12, 2009 54.44 54.44 51.71 53.21 20,900 -0.27(-0.50%)
Mar 11, 2009 52.66 53.48 51.98 53.48 11,239 +0.87(+1.66%)
Mar 10, 2009 53.63 53.63 52.60 52.60 7,612 -1.97(-3.61%)
Mar 09, 2009 54.81 54.81 53.93 54.57 6,630 -0.29(-0.54%)
Mar 06, 2009 54.65 55.94 54.65 54.87 0 -0.61(-1.09%)
Mar 05, 2009 54.61 55.47 54.53 55.47 23,501 +2.24(+4.21%)
Mar 04, 2009 52.89 53.29 52.43 53.23 11,417 -0.37(-0.69%)
Mar 02, 2009 53.90 54.13 53.44 53.60 10,673 +0.92(+1.75%)
Feb 27, 2009 53.98 53.98 52.64 52.68 0 -1.01(-1.88%)
Feb 26, 2009 54.28 54.33 53.16 53.69 19,570 -0.74(-1.35%)
Feb 25, 2009 55.96 56.18 54.40 54.43 9,217 -0.94(-1.69%)
Feb 24, 2009 56.13 56.63 55.37 55.37 50,457 +0.42(+0.76%)
Feb 23, 2009 54.33 55.14 54.24 54.95 35,289 +0.36(+0.66%)
Feb 20, 2009 54.52 55.44 54.13 54.59 35,720 +1.06(+1.98%)
Feb 19, 2009 53.74 54.57 53.15 53.53 22,219 -1.73(-3.13%)
Feb 18, 2009 56.38 56.62 55.25 55.26 12,444 -0.64(-1.15%)
Feb 17, 2009 54.34 55.91 53.93 55.90 57,019 +2.37(+4.42%)
Feb 13, 2009 54.92 54.92 53.16 53.53 13,184 -2.42(-4.32%)
Feb 12, 2009 56.32 56.50 55.30 55.95 15,397 -0.94(-1.66%)
Feb 11, 2009 56.42 57.10 56.42 56.89 33,527 +1.22(+2.19%)
Feb 10, 2009 54.35 55.67 54.17 55.67 60,305 +2.55(+4.79%)
Feb 09, 2009 52.15 53.13 52.04 53.13 15,989 +0.02(+0.04%)
Feb 06, 2009 53.01 53.71 51.88 53.11 33,110 -0.55(-1.03%)
Feb 05, 2009 53.78 53.78 53.25 53.66 5,045 -0.79(-1.46%)
Feb 04, 2009 53.21 54.50 52.37 54.46 23,812 +0.49(+0.92%)
Feb 03, 2009 55.96 56.07 53.64 53.96 34,650 -1.89(-3.39%)
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.