Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.