Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short-Term Bond ETF Vanguard (NY: BSV )

78.80 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2013 66.14 66.16 66.06 66.11 866,721 -0.02(-0.04%)
Oct 30, 2013 66.15 66.18 66.09 66.14 1,275,296 +0.00(+0.01%)
Oct 29, 2013 66.10 66.14 66.09 66.13 862,028 +0.05(+0.07%)
Oct 28, 2013 66.10 66.14 66.08 66.09 2,349,268 -0.02(-0.04%)
Oct 25, 2013 66.10 66.13 66.08 66.11 632,599 +0.01(+0.01%)
Oct 24, 2013 66.12 66.14 66.07 66.10 916,980 -0.01(-0.01%)
Oct 23, 2013 66.10 66.14 66.10 66.11 948,858 -0.02(-0.02%)
Oct 22, 2013 66.10 66.14 66.08 66.13 1,833,639 +0.09(+0.14%)
Oct 21, 2013 66.01 66.06 66.00 66.04 1,020,826 -0.01(-0.01%)
Oct 18, 2013 66.05 66.08 66.04 66.05 802,503 -0.02(-0.02%)
Oct 17, 2013 66.00 66.07 65.99 66.06 804,292 +0.13(+0.19%)
Oct 16, 2013 65.87 65.96 65.85 65.94 1,044,689 +0.07(+0.10%)
Oct 15, 2013 65.93 65.93 65.87 65.87 1,402,439 -0.02(-0.03%)
Oct 14, 2013 65.92 65.93 65.87 65.89 812,337 -0.02(-0.04%)
Oct 11, 2013 65.91 65.96 65.89 65.92 863,939 +0.01(+0.02%)
Oct 10, 2013 65.85 65.91 65.84 65.90 759,596 +0.00(+0.01%)
Oct 09, 2013 65.89 65.92 65.87 65.90 2,045,912 +0.02(+0.04%)
Oct 08, 2013 65.90 65.90 65.85 65.87 1,028,602 -0.05(-0.07%)
Oct 07, 2013 65.96 65.96 65.83 65.92 749,002 +0.02(+0.02%)
Oct 04, 2013 65.95 65.95 65.89 65.91 1,050,244 -0.07(-0.11%)
Oct 03, 2013 65.96 66.00 65.93 65.98 715,196 +0.02(+0.03%)
Oct 02, 2013 65.96 65.99 65.92 65.96 2,305,313 +0.07(+0.10%)
Oct 01, 2013 65.93 65.95 65.89 65.90 1,334,568 +0.02(+0.03%)
Sep 27, 2013 65.86 65.93 65.86 65.88 860,893 +0.02(+0.04%)
Sep 26, 2013 65.88 65.89 65.84 65.86 799,963 -0.02(-0.04%)
Sep 25, 2013 65.87 65.91 65.86 65.88 962,958 +0.03(+0.04%)
Sep 24, 2013 65.83 65.90 65.82 65.85 1,058,568 +0.01(+0.02%)
Sep 23, 2013 65.81 65.85 65.79 65.84 1,576,745 +0.02(+0.04%)
Sep 20, 2013 65.80 65.84 65.77 65.81 682,442 +0.02(+0.02%)
Sep 19, 2013 65.81 65.85 65.78 65.80 1,258,726 -0.05(-0.07%)
Sep 18, 2013 65.63 65.89 65.58 65.85 1,544,213 +0.23(+0.35%)
Sep 17, 2013 65.63 65.65 65.60 65.62 1,225,455 +0.00(+0.00%)
Sep 16, 2013 65.66 65.67 65.58 65.62 1,388,600 +0.10(+0.15%)
Sep 13, 2013 65.47 65.53 65.45 65.52 1,621,913 +0.02(+0.03%)
Sep 12, 2013 65.48 65.51 65.46 65.50 1,195,081 +0.08(+0.13%)
Sep 11, 2013 65.42 65.45 65.37 65.42 1,088,661 +0.06(+0.09%)
Sep 10, 2013 65.40 65.42 65.35 65.36 1,465,665 -0.09(-0.13%)
Sep 09, 2013 65.48 65.50 65.44 65.45 749,917 +0.06(+0.09%)
Sep 06, 2013 65.39 65.44 65.35 65.39 1,356,382 +0.10(+0.15%)
Sep 05, 2013 65.31 65.33 65.25 65.29 1,391,694 -0.08(-0.13%)
Sep 04, 2013 65.49 65.51 65.37 65.37 809,906 -0.09(-0.14%)
Sep 03, 2013 65.52 65.53 65.44 65.46 2,111,642 -0.12(-0.18%)
Aug 30, 2013 65.58 65.62 65.56 65.58 2,078,236 -0.01(-0.01%)
Aug 29, 2013 65.52 65.59 65.51 65.59 1,172,425 +0.03(+0.05%)
Aug 28, 2013 65.56 65.59 65.52 65.56 712,246 -0.01(-0.01%)
Aug 27, 2013 65.56 65.61 65.53 65.56 1,376,828 +0.03(+0.05%)
Aug 26, 2013 65.54 65.55 65.51 65.53 938,877 +0.04(+0.06%)
Aug 23, 2013 65.40 65.51 65.37 65.49 960,331 +0.07(+0.10%)
Aug 22, 2013 65.48 65.49 65.41 65.42 845,304 -0.02(-0.03%)
Aug 21, 2013 65.55 65.55 65.44 65.44 944,250 -0.15(-0.22%)
Aug 20, 2013 65.54 65.60 65.54 65.59 920,878 +0.07(+0.11%)
Aug 19, 2013 65.53 65.54 65.49 65.51 1,073,433 -0.05(-0.08%)
Aug 16, 2013 65.59 65.61 65.51 65.56 926,446 -0.02(-0.04%)
Aug 15, 2013 65.60 65.64 65.54 65.59 1,067,743 -0.10(-0.15%)
Aug 14, 2013 65.67 65.69 65.65 65.69 934,001 +0.02(+0.04%)
Aug 13, 2013 65.71 65.72 65.65 65.66 1,070,713 -0.11(-0.17%)
Aug 12, 2013 65.82 65.83 65.76 65.78 1,026,233 -0.02(-0.04%)
Aug 09, 2013 65.79 65.82 65.77 65.80 1,139,461 +0.01(+0.01%)
Aug 08, 2013 65.80 65.81 65.77 65.79 869,218 +0.02(+0.04%)
Aug 07, 2013 65.78 65.78 65.75 65.77 1,028,663 +0.00(+0.00%)
Aug 06, 2013 65.78 65.78 65.74 65.77 985,066 -0.02(-0.04%)
Aug 05, 2013 65.80 65.80 65.74 65.79 1,178,508 -0.01(-0.01%)
Aug 02, 2013 65.75 65.82 65.71 65.80 1,506,561 +0.15(+0.22%)
Aug 01, 2013 65.72 65.72 65.64 65.65 6,953,512 -0.10(-0.16%)
Jul 31, 2013 65.65 65.76 65.63 65.76 1,226,954 +0.05(+0.07%)
Jul 30, 2013 65.74 65.75 65.70 65.71 1,556,564 -0.02(-0.04%)
Jul 29, 2013 65.71 65.76 65.71 65.73 1,212,917 -0.03(-0.05%)
Jul 26, 2013 65.71 65.78 65.71 65.76 1,081,557 +0.03(+0.05%)
Jul 25, 2013 65.61 65.73 65.61 65.73 1,248,312 +0.06(+0.09%)
Jul 24, 2013 65.70 65.71 65.65 65.67 3,022,820 -0.10(-0.15%)
Jul 23, 2013 65.77 65.77 65.72 65.77 2,172,966 -0.00(-0.01%)
Jul 22, 2013 65.75 65.79 65.75 65.77 1,360,578 -0.01(-0.01%)
Jul 19, 2013 65.76 65.80 65.76 65.78 1,069,119 +0.04(+0.06%)
Jul 18, 2013 65.76 65.77 65.72 65.74 1,538,951 -0.01(-0.01%)
Jul 17, 2013 65.76 65.78 65.71 65.75 1,987,278 +0.05(+0.08%)
Jul 16, 2013 65.67 65.70 65.64 65.70 2,110,746 +0.02(+0.04%)
Jul 15, 2013 65.62 65.67 65.60 65.67 2,382,437 +0.07(+0.11%)
Jul 12, 2013 65.66 65.69 65.58 65.60 5,665,948 -0.04(-0.06%)
Jul 11, 2013 65.58 65.66 65.58 65.64 5,247,263 +0.22(+0.34%)
Jul 10, 2013 65.44 65.46 65.41 65.42 682,668 -0.02(-0.03%)
Jul 09, 2013 65.48 65.48 65.42 65.44 1,829,159 +0.02(+0.03%)
Jul 08, 2013 65.34 65.44 65.34 65.42 899,232 +0.13(+0.20%)
Jul 05, 2013 65.36 65.36 65.28 65.29 869,031 -0.20(-0.31%)
Jul 03, 2013 65.53 65.54 65.49 65.49 700,016 -0.01(-0.01%)
Jul 02, 2013 65.53 65.53 65.48 65.50 1,153,190 -0.02(-0.04%)
Jul 01, 2013 65.50 65.55 65.46 65.53 2,051,104 +0.05(+0.07%)
Jun 28, 2013 65.42 65.49 65.41 65.48 1,397,048 +0.07(+0.11%)
Jun 26, 2013 65.46 65.46 65.37 65.41 959,205 +0.08(+0.13%)
Jun 25, 2013 65.33 65.40 65.30 65.33 1,542,569 +0.05(+0.08%)
Jun 24, 2013 65.22 65.38 65.20 65.28 2,162,380 -0.16(-0.24%)
Jun 21, 2013 65.49 65.55 65.41 65.44 2,846,065 -0.08(-0.12%)
Jun 20, 2013 65.55 65.62 65.45 65.51 1,383,023 -0.16(-0.24%)
Jun 19, 2013 65.86 65.88 65.65 65.67 899,719 -0.20(-0.30%)
Jun 18, 2013 65.80 65.89 65.80 65.86 921,280 -0.03(-0.05%)
Jun 17, 2013 65.92 65.93 65.88 65.90 799,457 +0.01(+0.01%)
Jun 14, 2013 65.88 65.93 65.88 65.89 897,015 +0.06(+0.09%)
Jun 13, 2013 65.74 65.84 65.73 65.83 915,229 +0.09(+0.14%)
Jun 12, 2013 65.73 65.78 65.73 65.74 696,424 -0.01(-0.01%)
Jun 11, 2013 65.69 65.75 65.66 65.75 1,446,080 -0.01(-0.01%)
Jun 10, 2013 65.76 65.78 65.72 65.76 1,126,078 -0.04(-0.06%)
Jun 07, 2013 65.86 65.86 65.79 65.80 1,170,546 -0.08(-0.12%)
Jun 06, 2013 65.87 65.91 65.85 65.87 928,653 -0.03(-0.05%)
Jun 05, 2013 65.86 65.92 65.86 65.91 1,074,327 +0.02(+0.04%)
Jun 04, 2013 65.85 65.90 65.85 65.88 1,107,395 +0.02(+0.02%)
Jun 03, 2013 65.82 65.91 65.81 65.86 1,549,154 +0.03(+0.05%)
May 31, 2013 65.94 65.94 65.78 65.83 1,656,560 -0.03(-0.05%)
May 30, 2013 65.91 65.92 65.85 65.86 1,163,824 -0.01(-0.01%)
May 29, 2013 65.89 65.91 65.86 65.87 1,834,076 +0.00(+0.00%)
May 28, 2013 66.00 66.01 65.87 65.87 958,818 -0.14(-0.21%)
May 24, 2013 66.01 66.04 65.99 66.01 758,255 +0.00(+0.00%)
May 23, 2013 66.04 66.06 65.98 66.01 1,035,016 -0.03(-0.04%)
May 22, 2013 66.09 66.14 66.03 66.04 923,127 -0.06(-0.09%)
May 21, 2013 66.08 66.11 66.06 66.10 1,158,041 +0.03(+0.05%)
May 20, 2013 66.11 66.12 66.06 66.07 4,258,747 -0.04(-0.06%)
May 17, 2013 66.13 66.13 66.07 66.11 724,921 -0.02(-0.04%)
May 16, 2013 66.10 66.15 66.08 66.13 923,265 +0.06(+0.09%)
May 15, 2013 66.08 66.09 66.05 66.08 860,545 +0.00(+0.00%)
May 13, 2013 66.08 66.08 66.07 66.08 856,236 +0.01(+0.01%)
May 10, 2013 66.13 66.14 66.07 66.07 668,596 -0.10(-0.15%)
May 09, 2013 66.17 66.18 66.15 66.17 827,658 +0.02(+0.04%)
May 08, 2013 66.17 66.17 66.13 66.14 767,004 +0.00(+0.00%)
May 07, 2013 66.17 66.17 66.14 66.14 897,493 -0.03(-0.05%)
May 06, 2013 66.17 66.19 66.15 66.17 1,600,798 +0.02(+0.04%)
May 03, 2013 66.21 66.25 66.13 66.15 1,082,626 -0.10(-0.15%)
May 02, 2013 66.25 66.26 66.22 66.25 872,786 +0.02(+0.02%)
May 01, 2013 66.23 66.25 66.22 66.23 594,370 +0.05(+0.08%)
Apr 30, 2013 66.21 66.22 66.18 66.18 1,504,970 -0.01(-0.01%)
Apr 29, 2013 66.21 66.21 66.18 66.19 794,730 -0.00(-0.01%)
Apr 26, 2013 66.17 66.20 66.16 66.19 575,731 +0.04(+0.06%)
Apr 25, 2013 66.13 66.17 66.12 66.16 962,995 +0.01(+0.01%)
Apr 24, 2013 66.15 66.16 66.13 66.15 624,624 +0.00(+0.00%)
Apr 23, 2013 66.17 66.15 66.13 66.15 1,756,948 +0.01(+0.01%)
Apr 22, 2013 66.12 66.15 66.12 66.14 1,661,092 +0.04(+0.06%)
Apr 19, 2013 66.12 66.13 66.09 66.10 770,942 -0.02(-0.04%)
Apr 18, 2013 66.15 66.15 66.11 66.12 1,164,876 -0.01(-0.01%)
Apr 17, 2013 66.12 66.15 66.12 66.13 831,227 -0.01(-0.01%)
Apr 16, 2013 66.13 66.14 66.11 66.14 982,480 +0.01(+0.01%)
Apr 15, 2013 66.12 66.15 66.11 66.13 1,282,523 +0.00(+0.00%)
Apr 12, 2013 66.12 66.13 66.09 66.13 818,168 +0.04(+0.06%)
Apr 11, 2013 66.07 66.10 66.06 66.10 1,109,650 +0.01(+0.02%)
Apr 10, 2013 66.12 66.12 66.08 66.08 1,579,250 -0.03(-0.05%)
Apr 09, 2013 66.12 66.12 66.10 66.12 752,797 +0.01(+0.02%)
Apr 08, 2013 66.12 66.12 66.09 66.11 4,789,932 -0.01(-0.02%)
Apr 05, 2013 66.09 66.13 66.08 66.12 1,777,826 +0.01(+0.01%)
Apr 04, 2013 66.05 66.12 66.05 66.11 2,186,435 +0.07(+0.11%)
Apr 03, 2013 66.04 66.07 66.00 66.04 1,419,111 +0.02(+0.02%)
Apr 02, 2013 66.02 66.03 65.99 66.02 774,370 +0.03(+0.05%)
Apr 01, 2013 66.02 66.03 65.95 65.99 880,893 -0.00(-0.00%)
Mar 28, 2013 65.99 66.00 65.96 65.99 1,343,788 +0.00(+0.00%)
Mar 27, 2013 65.98 66.00 65.96 65.99 1,082,779 +0.02(+0.04%)
Mar 26, 2013 65.97 65.98 65.93 65.96 804,195 -0.02(-0.04%)
Mar 25, 2013 65.96 65.99 65.93 65.99 1,095,557 +0.03(+0.05%)
Mar 22, 2013 66.00 66.00 65.94 65.96 1,403,091 -0.02(-0.04%)
Mar 21, 2013 65.96 65.99 65.96 65.98 592,491 -0.01(-0.01%)
Mar 20, 2013 66.00 66.00 65.97 65.99 707,992 -0.01(-0.01%)
Mar 19, 2013 65.97 66.03 65.97 66.00 1,014,052 +0.02(+0.02%)
Mar 18, 2013 65.96 66.00 65.96 65.98 793,778 +0.03(+0.05%)
Mar 15, 2013 65.92 65.96 65.91 65.95 1,040,261 +0.03(+0.04%)
Mar 14, 2013 65.90 65.93 65.89 65.92 1,170,649 +0.00(+0.01%)
Mar 13, 2013 65.91 65.92 65.89 65.91 1,011,981 -0.01(-0.01%)
Mar 12, 2013 65.91 65.94 65.88 65.92 964,227 +0.03(+0.05%)
Mar 11, 2013 65.91 65.91 65.89 65.89 1,495,327 -0.02(-0.02%)
Mar 08, 2013 65.87 65.91 65.86 65.91 19,746,228 -0.01(-0.01%)
Mar 07, 2013 65.94 65.94 65.91 65.91 709,910 -0.04(-0.06%)
Mar 06, 2013 65.95 65.97 65.95 65.96 754,229 -0.04(-0.06%)
Mar 05, 2013 66.00 66.00 65.96 66.00 831,559 +0.01(+0.01%)
Mar 04, 2013 66.00 66.00 65.99 65.99 559,105 -0.02(-0.02%)
Mar 01, 2013 65.97 66.00 65.97 66.00 714,134 +0.03(+0.04%)
Feb 28, 2013 65.97 65.99 65.96 65.98 666,176 +0.04(+0.06%)
Feb 27, 2013 65.96 65.99 65.93 65.94 857,249 +0.01(+0.01%)
Feb 26, 2013 65.92 65.97 65.91 65.93 791,301 +0.04(+0.06%)
Feb 22, 2013 65.86 65.89 65.86 65.89 698,697 +0.02(+0.04%)
Feb 21, 2013 65.84 65.89 65.83 65.86 738,223 +0.03(+0.05%)
Feb 20, 2013 65.81 65.83 65.80 65.83 736,744 +0.04(+0.06%)
Feb 19, 2013 65.85 65.85 65.79 65.79 1,498,282 -0.03(-0.05%)
Feb 15, 2013 65.83 65.83 65.79 65.82 640,417 +0.02(+0.02%)
Feb 14, 2013 65.83 65.83 65.79 65.81 1,997,579 -0.02(-0.02%)
Feb 13, 2013 65.82 65.83 65.81 65.82 841,909 -0.03(-0.05%)
Feb 12, 2013 65.85 65.86 65.84 65.86 720,199 +0.00(+0.00%)
Feb 11, 2013 65.83 65.87 65.83 65.86 5,749,722 +0.00(+0.00%)
Feb 08, 2013 65.86 65.87 65.84 65.86 3,841,782 -0.02(-0.02%)
Feb 07, 2013 65.86 65.90 65.83 65.87 729,165 +0.04(+0.06%)
Feb 06, 2013 65.86 65.86 65.83 65.83 753,801 -0.02(-0.04%)
Feb 04, 2013 65.83 65.86 65.80 65.86 659,035 +0.05(+0.07%)
Feb 01, 2013 65.83 65.89 65.81 65.81 1,216,556 -0.02(-0.03%)
Jan 31, 2013 65.76 65.83 65.75 65.83 1,433,596 +0.06(+0.09%)
Jan 30, 2013 65.76 65.77 65.72 65.77 835,071 +0.01(+0.01%)
Jan 29, 2013 65.74 65.78 65.73 65.76 812,104 +0.02(+0.04%)
Jan 28, 2013 65.76 65.77 65.72 65.74 1,574,023 -0.03(-0.05%)
Jan 25, 2013 65.84 65.84 65.77 65.77 808,692 -0.10(-0.15%)
Jan 24, 2013 65.89 65.89 65.83 65.87 916,765 -0.01(-0.01%)
Jan 23, 2013 65.89 65.89 65.85 65.88 921,534 +0.02(+0.02%)
Jan 22, 2013 65.85 65.88 65.83 65.86 835,095 +0.04(+0.06%)
Jan 18, 2013 65.82 65.86 65.81 65.82 793,200 +0.00(+0.00%)
Jan 17, 2013 65.86 65.88 65.80 65.82 1,391,754 -0.06(-0.09%)
Jan 16, 2013 65.89 65.89 65.87 65.88 764,216 +0.00(+0.00%)
Jan 15, 2013 65.87 65.89 65.85 65.88 758,418 +0.02(+0.02%)
Jan 14, 2013 65.86 65.88 65.85 65.86 709,207 -0.01(-0.01%)
Jan 11, 2013 65.83 65.87 65.82 65.87 870,425 +0.03(+0.05%)
Jan 10, 2013 65.84 65.85 65.83 65.84 882,716 -0.02(-0.02%)
Jan 09, 2013 65.85 65.87 65.83 65.85 623,875 +0.02(+0.02%)
Jan 08, 2013 65.82 65.85 65.79 65.84 814,660 +0.03(+0.05%)
Jan 07, 2013 65.82 65.83 65.76 65.80 1,611,109 -0.02(-0.02%)
Jan 04, 2013 65.80 65.82 65.77 65.82 874,599 +0.01(+0.01%)
Jan 03, 2013 65.86 65.87 65.80 65.81 995,596 -0.02(-0.04%)
Jan 02, 2013 65.83 65.86 65.81 65.84 996,439 -0.01(-0.01%)
Dec 31, 2012 65.87 65.88 65.84 65.85 1,100,568 -0.02(-0.02%)
Dec 28, 2012 65.85 65.87 65.82 65.86 579,729 +0.02(+0.04%)
Dec 27, 2012 65.79 65.86 65.76 65.84 578,864 +0.06(+0.09%)
Dec 26, 2012 65.76 65.80 65.74 65.78 684,532 +0.02(+0.04%)
Dec 24, 2012 65.76 65.76 65.71 65.76 437,987 -0.25(-0.38%)
Dec 21, 2012 66.03 66.05 65.99 66.01 655,513 +0.02(+0.04%)
Dec 20, 2012 65.99 66.03 65.98 65.98 660,330 -0.01(-0.01%)
Dec 19, 2012 65.96 66.00 65.95 65.99 856,500 +0.02(+0.04%)
Dec 18, 2012 66.02 66.05 65.93 65.97 853,216 -0.07(-0.10%)
Dec 17, 2012 66.09 66.09 66.03 66.03 878,257 -0.06(-0.09%)
Dec 14, 2012 66.05 66.10 66.03 66.09 741,499 +0.02(+0.04%)
Dec 13, 2012 66.07 66.09 66.03 66.06 535,926 -0.03(-0.05%)
Dec 12, 2012 66.12 66.14 66.10 66.10 705,036 -0.02(-0.04%)
Dec 11, 2012 66.10 66.12 66.08 66.12 677,888 +0.02(+0.04%)
Dec 10, 2012 66.14 66.15 66.10 66.10 629,496 +0.00(+0.00%)
Dec 07, 2012 66.14 66.15 66.10 66.10 667,398 -0.04(-0.07%)
Dec 06, 2012 66.11 66.17 66.11 66.14 964,152 +0.04(+0.06%)
Dec 05, 2012 66.14 66.15 66.11 66.11 1,184,543 -0.03(-0.05%)
Dec 04, 2012 66.14 66.15 66.12 66.14 486,554 +0.01(+0.02%)
Nov 30, 2012 66.09 66.13 66.09 66.13 707,937 +0.04(+0.06%)
Nov 29, 2012 66.08 66.11 66.05 66.09 607,173 +0.01(+0.01%)
Nov 28, 2012 66.05 66.09 66.05 66.08 531,212 +0.01(+0.01%)
Nov 27, 2012 66.05 66.07 66.01 66.07 963,499 +0.04(+0.06%)
Nov 26, 2012 66.04 66.06 66.01 66.03 1,440,378 -0.01(-0.01%)
Nov 23, 2012 66.05 66.06 66.04 66.04 398,572 +0.00(+0.00%)
Nov 21, 2012 66.04 66.05 66.03 66.04 622,624 -0.02(-0.04%)
Nov 20, 2012 66.06 66.08 66.05 66.06 585,502 -0.02(-0.02%)
Nov 19, 2012 66.06 66.09 66.04 66.08 627,910 +0.00(+0.00%)
Nov 16, 2012 66.07 66.10 66.04 66.08 684,324 -0.01(-0.01%)
Nov 15, 2012 66.02 66.09 66.00 66.08 1,125,170 +0.01(+0.02%)
Nov 14, 2012 66.04 66.09 65.99 66.07 1,168,264 +0.04(+0.06%)
Nov 13, 2012 66.06 66.06 66.01 66.03 450,031 -0.01(-0.02%)
Nov 12, 2012 65.98 66.06 65.97 66.05 504,557 +0.02(+0.04%)
Nov 09, 2012 65.97 66.04 65.96 66.02 572,130 -0.03(-0.05%)
Nov 08, 2012 66.01 66.05 65.99 66.05 499,614 +0.04(+0.06%)
Nov 07, 2012 66.01 66.06 65.98 66.01 658,936 +0.10(+0.15%)
Nov 06, 2012 65.95 66.00 65.92 65.92 487,491 -0.02(-0.04%)
Nov 05, 2012 66.04 66.05 65.94 65.94 2,794,036 -0.07(-0.11%)
Nov 02, 2012 66.01 66.03 65.99 66.01 494,618 -0.01(-0.01%)
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.