Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

60.56 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 53.80 53.88 53.80 53.81 111,855 -0.06(-0.11%)
Nov 27, 2015 53.87 53.89 53.84 53.87 9,264 +0.06(+0.11%)
Nov 25, 2015 53.76 53.81 53.81 53.81 19,228 +0.03(+0.06%)
Nov 24, 2015 53.80 53.84 53.75 53.78 50,037 +0.06(+0.11%)
Nov 23, 2015 53.66 53.78 53.65 53.72 39,068 +0.02(+0.05%)
Nov 20, 2015 53.80 53.80 53.69 53.70 30,849 -0.07(-0.14%)
Nov 19, 2015 53.74 53.79 53.73 53.77 22,484 +0.07(+0.12%)
Nov 18, 2015 53.70 53.73 53.65 53.70 21,338 -0.04(-0.08%)
Nov 17, 2015 53.61 53.77 53.61 53.75 32,805 -0.02(-0.05%)
Nov 16, 2015 53.79 53.81 53.69 53.77 30,787 +0.02(+0.05%)
Nov 13, 2015 53.67 53.75 53.64 53.75 19,489 +0.15(+0.28%)
Nov 12, 2015 53.54 53.71 53.54 53.60 22,271 +0.07(+0.14%)
Nov 11, 2015 53.67 53.67 53.49 53.52 34,638 -0.02(-0.04%)
Nov 10, 2015 53.48 53.61 53.48 53.54 31,392 +0.06(+0.11%)
Nov 09, 2015 53.40 53.52 53.40 53.49 71,762 -0.02(-0.03%)
Nov 06, 2015 53.50 53.55 53.45 53.50 40,653 -0.25(-0.46%)
Nov 05, 2015 53.76 53.78 53.73 53.75 40,147 -0.02(-0.05%)
Nov 04, 2015 53.84 53.87 53.72 53.78 45,656 -0.07(-0.14%)
Nov 03, 2015 53.89 53.91 53.83 53.85 58,154 -0.07(-0.12%)
Nov 02, 2015 53.95 54.00 53.92 53.92 348,174 -0.18(-0.34%)
Oct 30, 2015 54.09 54.14 54.04 54.10 159,005 -0.02(-0.05%)
Oct 29, 2015 54.21 54.21 54.07 54.13 76,766 -0.17(-0.32%)
Oct 28, 2015 54.47 54.51 54.23 54.30 76,089 -0.20(-0.36%)
Oct 27, 2015 54.49 54.56 54.49 54.50 103,203 +0.06(+0.11%)
Oct 26, 2015 54.36 54.44 54.36 54.44 123,836 +0.06(+0.11%)
Oct 23, 2015 54.43 54.43 54.36 54.38 76,963 -0.17(-0.32%)
Oct 22, 2015 54.52 54.59 54.50 54.55 30,407 +0.02(+0.04%)
Oct 21, 2015 54.49 54.55 54.47 54.53 38,630 +0.09(+0.17%)
Oct 20, 2015 54.44 54.47 54.41 54.44 42,123 -0.12(-0.23%)
Oct 19, 2015 54.55 54.57 54.47 54.56 54,002 +0.01(+0.02%)
Oct 16, 2015 54.59 54.60 54.53 54.55 56,656 -0.01(-0.02%)
Oct 15, 2015 54.64 54.66 54.56 54.56 43,379 -0.22(-0.41%)
Oct 14, 2015 54.62 54.79 54.58 54.79 27,264 +0.29(+0.53%)
Oct 13, 2015 54.49 54.52 54.40 54.49 247,645 +0.03(+0.05%)
Oct 12, 2015 54.42 54.48 54.40 54.47 20,564 +0.12(+0.23%)
Oct 09, 2015 54.34 54.38 54.29 54.34 33,892 -0.04(-0.08%)
Oct 08, 2015 54.45 54.48 54.34 54.39 65,582 -0.10(-0.18%)
Oct 07, 2015 54.46 54.49 54.40 54.49 58,655 -0.07(-0.12%)
Oct 06, 2015 54.49 54.56 54.46 54.55 48,364 +0.09(+0.17%)
Oct 05, 2015 54.60 54.60 54.44 54.46 259,639 -0.19(-0.35%)
Oct 02, 2015 54.76 54.85 54.59 54.65 57,300 +0.20(+0.37%)
Oct 01, 2015 54.48 54.51 54.42 54.45 78,167 +0.01(+0.02%)
Sep 30, 2015 54.35 54.45 54.35 54.44 160,509 +0.03(+0.05%)
Sep 29, 2015 54.36 54.45 54.31 54.41 114,503 +0.15(+0.28%)
Sep 28, 2015 54.16 54.32 54.16 54.26 48,658 +0.12(+0.21%)
Sep 25, 2015 54.09 54.16 54.04 54.14 59,032 -0.03(-0.06%)
Sep 24, 2015 54.30 54.30 54.18 54.18 41,513 +0.01(+0.02%)
Sep 23, 2015 54.12 54.18 54.09 54.16 33,048 -0.01(-0.02%)
Sep 22, 2015 54.15 54.23 54.12 54.18 160,838 +0.19(+0.35%)
Sep 21, 2015 54.10 54.10 53.96 53.99 49,177 -0.20(-0.37%)
Sep 18, 2015 54.11 54.20 54.08 54.18 27,596 +0.15(+0.28%)
Sep 17, 2015 53.72 54.04 53.69 54.04 76,397 +0.32(+0.59%)
Sep 16, 2015 53.75 53.81 53.69 53.72 52,559 +0.03(+0.06%)
Sep 15, 2015 53.95 53.95 53.69 53.69 76,013 -0.33(-0.62%)
Sep 14, 2015 54.04 54.05 53.98 54.02 39,594 +0.07(+0.12%)
Sep 11, 2015 53.90 54.01 53.90 53.95 93,755 +0.07(+0.14%)
Sep 10, 2015 53.91 53.91 53.82 53.88 51,681 -0.07(-0.12%)
Sep 09, 2015 53.80 53.96 53.76 53.94 79,326 +0.06(+0.11%)
Sep 08, 2015 53.95 54.02 53.89 53.89 78,816 -0.22(-0.40%)
Sep 04, 2015 54.04 54.10 54.10 54.10 67,635 +0.03(+0.06%)
Sep 03, 2015 54.01 54.07 53.91 54.07 159,570 +0.20(+0.37%)
Sep 02, 2015 53.91 54.01 53.87 53.87 232,707 -0.11(-0.20%)
Sep 01, 2015 53.93 53.99 53.87 53.98 246,110 +0.19(+0.35%)
Aug 31, 2015 53.98 54.00 53.78 53.79 213,381 -0.11(-0.20%)
Aug 28, 2015 54.04 54.04 53.84 53.90 48,535 -0.02(-0.03%)
Aug 27, 2015 53.81 53.98 53.77 53.92 93,831 -0.02(-0.04%)
Aug 26, 2015 53.97 54.16 53.88 53.94 86,108 -0.15(-0.28%)
Aug 25, 2015 54.15 54.21 53.96 54.09 111,303 -0.23(-0.43%)
Aug 24, 2015 54.52 54.56 54.19 54.32 228,039 +0.16(+0.29%)
Aug 21, 2015 54.06 54.21 54.03 54.16 58,949 +0.14(+0.26%)
Aug 20, 2015 54.01 54.06 53.97 54.03 52,306 +0.04(+0.08%)
Aug 19, 2015 53.69 54.01 53.62 53.98 30,990 +0.22(+0.42%)
Aug 18, 2015 53.73 53.81 53.73 53.76 19,561 -0.03(-0.06%)
Aug 17, 2015 53.84 53.84 53.76 53.79 21,295 +0.08(+0.15%)
Aug 14, 2015 53.70 53.77 53.68 53.71 33,114 -0.05(-0.09%)
Aug 13, 2015 53.78 53.83 53.75 53.76 16,148 -0.12(-0.23%)
Aug 12, 2015 53.96 54.06 53.88 53.88 32,926 +0.03(+0.06%)
Aug 11, 2015 53.82 53.94 53.82 53.85 29,063 +0.21(+0.39%)
Aug 10, 2015 53.65 53.69 53.59 53.64 34,400 -0.08(-0.15%)
Aug 07, 2015 53.66 53.77 53.59 53.72 18,111 +0.07(+0.12%)
Aug 06, 2015 53.59 53.68 53.55 53.66 41,821 +0.13(+0.25%)
Aug 05, 2015 53.59 53.59 53.45 53.52 16,886 -0.14(-0.26%)
Aug 04, 2015 53.86 53.86 53.66 53.66 26,993 -0.19(-0.36%)
Aug 03, 2015 53.77 53.92 53.77 53.86 68,299 +0.02(+0.04%)
Jul 31, 2015 53.79 53.84 53.76 53.83 42,005 +0.24(+0.45%)
Jul 30, 2015 53.52 53.61 53.50 53.59 17,487 +0.02(+0.05%)
Jul 29, 2015 53.56 53.60 53.50 53.57 19,930 -0.04(-0.08%)
Jul 28, 2015 53.62 53.67 53.60 53.61 23,482 -0.12(-0.23%)
Jul 27, 2015 53.71 53.74 53.64 53.74 41,822 +0.15(+0.28%)
Jul 24, 2015 53.54 53.63 53.51 53.59 64,309 +0.05(+0.09%)
Jul 23, 2015 53.40 53.54 53.37 53.54 33,114 +0.17(+0.33%)
Jul 22, 2015 53.43 53.49 53.36 53.36 46,623 -0.02(-0.04%)
Jul 21, 2015 53.26 53.43 53.26 53.38 14,465 +0.08(+0.16%)
Jul 20, 2015 53.30 53.33 53.27 53.30 17,480 -0.07(-0.14%)
Jul 17, 2015 53.33 53.42 53.33 53.37 17,856 -0.06(-0.11%)
Jul 16, 2015 53.33 53.43 53.28 53.43 21,426 -0.03(-0.06%)
Jul 15, 2015 53.30 53.47 53.29 53.46 32,387 +0.12(+0.22%)
Jul 14, 2015 53.33 53.35 53.25 53.35 22,102 +0.12(+0.22%)
Jul 13, 2015 53.21 53.27 53.17 53.23 36,515 -0.09(-0.17%)
Jul 10, 2015 53.35 53.43 53.26 53.32 41,430 -0.22(-0.40%)
Jul 09, 2015 53.62 53.63 53.54 53.54 36,153 -0.21(-0.40%)
Jul 08, 2015 53.69 53.78 53.64 53.75 82,420 +0.16(+0.29%)
Jul 07, 2015 53.75 53.86 53.58 53.59 154,133 +0.02(+0.03%)
Jul 06, 2015 53.57 53.62 53.46 53.58 31,179 +0.22(+0.42%)
Jul 02, 2015 53.29 53.35 53.35 53.35 47,542 +0.17(+0.33%)
Jul 01, 2015 53.21 53.27 53.11 53.18 93,792 -0.18(-0.34%)
Jun 30, 2015 53.33 53.49 53.31 53.36 65,316 -0.07(-0.14%)
Jun 29, 2015 53.28 53.44 53.23 53.44 96,574 +0.37(+0.70%)
Jun 26, 2015 53.06 53.08 53.01 53.06 19,175 -0.11(-0.20%)
Jun 25, 2015 53.14 53.23 53.11 53.17 26,922 -0.09(-0.17%)
Jun 24, 2015 53.20 53.28 53.16 53.26 59,239 +0.07(+0.14%)
Jun 23, 2015 53.14 53.28 53.13 53.19 21,696 -0.07(-0.14%)
Jun 22, 2015 53.37 53.39 53.25 53.26 49,014 -0.27(-0.51%)
Jun 19, 2015 53.41 53.54 53.41 53.54 30,497 +0.18(+0.34%)
Jun 18, 2015 53.36 53.39 53.26 53.35 15,982 -0.02(-0.03%)
Jun 17, 2015 53.25 53.38 53.05 53.37 27,729 +0.10(+0.20%)
Jun 16, 2015 53.25 53.29 53.18 53.27 36,377 +0.08(+0.15%)
Jun 15, 2015 53.25 53.25 53.16 53.19 18,527 +0.09(+0.17%)
Jun 12, 2015 53.01 53.20 53.01 53.10 17,039 +0.01(+0.02%)
Jun 11, 2015 52.93 53.11 52.93 53.09 64,714 +0.21(+0.40%)
Jun 10, 2015 52.91 52.96 52.87 52.87 22,719 -0.15(-0.28%)
Jun 09, 2015 53.05 53.08 52.97 53.02 48,532 -0.10(-0.19%)
Jun 08, 2015 53.13 53.15 53.09 53.12 29,008 +0.09(+0.17%)
Jun 05, 2015 53.01 53.11 52.96 53.03 23,971 -0.27(-0.51%)
Jun 04, 2015 53.16 53.33 53.16 53.30 54,576 +0.15(+0.28%)
Jun 03, 2015 53.26 53.29 53.11 53.15 44,050 -0.22(-0.42%)
Jun 02, 2015 53.47 53.47 53.37 53.38 50,367 -0.20(-0.37%)
Jun 01, 2015 53.75 53.79 53.54 53.58 31,733 -0.23(-0.43%)
May 29, 2015 53.78 53.83 53.75 53.80 23,300 +0.09(+0.17%)
May 28, 2015 53.64 53.73 53.64 53.71 22,019 +0.07(+0.14%)
May 27, 2015 53.64 53.72 53.53 53.64 26,345 -0.03(-0.06%)
May 26, 2015 53.50 53.67 53.48 53.67 41,321 +0.17(+0.32%)
May 22, 2015 53.54 53.50 53.50 53.50 37,266 -0.09(-0.18%)
May 21, 2015 53.60 53.65 53.52 53.59 25,047 +0.13(+0.24%)
May 20, 2015 53.44 53.58 53.38 53.46 50,490 +0.13(+0.25%)
May 19, 2015 53.37 53.46 53.32 53.33 32,023 -0.21(-0.39%)
May 18, 2015 53.62 53.62 53.51 53.54 32,019 -0.18(-0.34%)
May 15, 2015 53.56 53.76 53.55 53.72 28,072 +0.18(+0.34%)
May 14, 2015 53.47 53.56 53.41 53.54 41,400 +0.12(+0.23%)
May 13, 2015 53.51 53.54 53.37 53.42 27,549 +0.02(+0.05%)
May 12, 2015 53.35 53.44 53.30 53.39 63,494 -0.01(-0.02%)
May 11, 2015 53.58 53.58 53.37 53.40 38,701 -0.26(-0.48%)
May 08, 2015 53.72 53.77 53.61 53.65 24,139 +0.20(+0.37%)
May 07, 2015 53.45 53.51 53.41 53.46 24,462 +0.04(+0.08%)
May 06, 2015 53.48 53.49 53.37 53.42 26,301 -0.12(-0.23%)
May 05, 2015 53.65 53.65 53.46 53.54 53,361 -0.07(-0.14%)
May 04, 2015 53.69 53.71 53.59 53.61 80,331 +0.01(+0.02%)
May 01, 2015 53.74 53.76 53.59 53.61 55,535 -0.24(-0.45%)
Apr 30, 2015 53.71 53.86 53.63 53.85 72,413 +0.06(+0.11%)
Apr 29, 2015 53.82 53.88 53.73 53.79 41,659 -0.13(-0.24%)
Apr 28, 2015 53.99 54.07 53.88 53.92 49,936 -0.17(-0.32%)
Apr 27, 2015 54.09 54.15 54.00 54.10 26,628 -0.02(-0.03%)
Apr 24, 2015 54.05 54.12 54.04 54.11 16,822 +0.11(+0.20%)
Apr 23, 2015 53.93 54.04 53.89 54.01 27,205 +0.13(+0.25%)
Apr 22, 2015 54.05 54.05 53.86 53.87 59,925 -0.21(-0.40%)
Apr 21, 2015 54.10 54.12 54.06 54.09 44,038 -0.07(-0.12%)
Apr 20, 2015 54.15 54.20 54.08 54.15 23,390 -0.02(-0.05%)
Apr 17, 2015 54.14 54.24 54.10 54.18 90,832 +0.03(+0.05%)
Apr 16, 2015 54.15 54.19 54.04 54.15 39,669 +0.03(+0.05%)
Apr 15, 2015 54.12 54.18 54.09 54.12 71,746 +0.03(+0.06%)
Apr 14, 2015 54.12 54.18 54.06 54.09 32,258 +0.11(+0.20%)
Apr 13, 2015 53.92 53.99 53.89 53.98 35,968 +0.08(+0.15%)
Apr 10, 2015 53.99 53.99 53.87 53.90 43,081 -0.04(-0.08%)
Apr 09, 2015 54.05 54.05 53.88 53.94 28,208 -0.13(-0.24%)
Apr 08, 2015 54.10 54.17 53.97 54.07 69,705 -0.04(-0.08%)
Apr 07, 2015 54.05 54.12 54.01 54.11 281,892 +0.02(+0.03%)
Apr 06, 2015 54.20 54.22 54.07 54.10 15,911 +0.12(+0.21%)
Apr 02, 2015 54.06 53.98 53.98 53.98 25,200 -0.07(-0.14%)
Apr 01, 2015 54.04 54.11 54.04 54.05 82,355 +0.13(+0.23%)
Mar 31, 2015 53.81 53.94 53.79 53.93 30,831 +0.11(+0.20%)
Mar 30, 2015 53.86 53.88 53.80 53.82 37,961 +0.05(+0.09%)
Mar 27, 2015 53.78 53.86 53.77 53.77 34,275 +0.10(+0.18%)
Mar 26, 2015 53.80 53.83 53.67 53.67 61,762 -0.14(-0.26%)
Mar 25, 2015 54.00 54.04 53.81 53.81 32,472 -0.18(-0.34%)
Mar 24, 2015 53.86 54.00 53.85 54.00 45,383 +0.11(+0.20%)
Mar 23, 2015 53.88 53.91 53.81 53.89 57,487 +0.08(+0.15%)
Mar 20, 2015 53.80 53.83 53.76 53.81 35,033 +0.17(+0.32%)
Mar 19, 2015 53.75 53.83 53.63 53.63 89,222 -0.21(-0.40%)
Mar 18, 2015 53.50 53.88 53.42 53.85 34,596 +0.42(+0.78%)
Mar 17, 2015 53.43 53.48 53.40 53.43 36,526 +0.04(+0.08%)
Mar 16, 2015 53.43 53.44 53.35 53.39 24,506 +0.07(+0.13%)
Mar 13, 2015 53.29 53.40 53.28 53.31 36,084 +0.01(+0.02%)
Mar 12, 2015 53.33 53.39 53.25 53.30 24,944 +0.05(+0.09%)
Mar 11, 2015 53.20 53.30 53.16 53.25 88,238 +0.05(+0.09%)
Mar 10, 2015 53.25 53.30 53.15 53.20 127,843 +0.13(+0.25%)
Mar 09, 2015 53.10 53.12 52.98 53.07 186,889 +0.11(+0.20%)
Mar 06, 2015 53.07 53.07 52.93 52.96 336,230 -0.35(-0.66%)
Mar 05, 2015 53.30 53.39 53.24 53.32 41,227 +0.04(+0.08%)
Mar 04, 2015 53.27 53.38 53.20 53.28 63,853 +0.03(+0.06%)
Mar 03, 2015 53.37 53.37 53.19 53.24 144,760 -0.08(-0.15%)
Mar 02, 2015 53.33 53.49 53.32 53.33 61,195 -0.18(-0.34%)
Feb 27, 2015 53.43 53.57 53.37 53.51 45,518 +0.08(+0.15%)
Feb 26, 2015 53.55 53.56 53.40 53.43 159,276 -0.20(-0.37%)
Feb 25, 2015 53.58 53.64 53.42 53.62 142,338 +0.06(+0.11%)
Feb 24, 2015 53.33 53.61 53.23 53.57 36,647 +0.21(+0.40%)
Feb 23, 2015 53.30 53.37 53.30 53.35 57,103 +0.16(+0.30%)
Feb 20, 2015 53.38 53.44 53.16 53.20 35,821 -0.07(-0.13%)
Feb 19, 2015 53.37 53.39 53.23 53.26 32,938 -0.10(-0.18%)
Feb 18, 2015 53.08 53.44 53.08 53.36 63,673 +0.20(+0.37%)
Feb 17, 2015 53.36 53.49 53.06 53.16 111,229 -0.23(-0.43%)
Feb 13, 2015 53.41 53.39 53.39 53.39 59,643 -0.10(-0.19%)
Feb 12, 2015 53.47 53.53 53.41 53.50 38,803 +0.12(+0.22%)
Feb 11, 2015 53.41 53.48 53.36 53.38 95,701 -0.03(-0.06%)
Feb 10, 2015 53.45 53.49 53.38 53.41 86,480 -0.07(-0.14%)
Feb 09, 2015 53.57 53.62 53.48 53.48 101,635 -0.07(-0.14%)
Feb 06, 2015 53.71 53.75 53.53 53.56 56,163 -0.44(-0.82%)
Feb 05, 2015 54.01 54.05 53.95 54.00 45,015 -0.07(-0.12%)
Feb 04, 2015 53.95 54.09 53.90 54.07 27,963 +0.07(+0.12%)
Feb 03, 2015 54.17 54.19 54.00 54.00 70,551 -0.30(-0.55%)
Feb 02, 2015 54.27 54.38 54.20 54.30 190,675 -0.04(-0.07%)
Jan 30, 2015 54.28 54.36 54.22 54.34 123,429 +0.28(+0.52%)
Jan 29, 2015 54.07 54.18 53.96 54.06 31,215 -0.12(-0.23%)
Jan 28, 2015 53.87 54.23 53.87 54.18 98,028 +0.25(+0.47%)
Jan 27, 2015 54.06 54.06 53.88 53.93 54,162 +0.07(+0.12%)
Jan 26, 2015 53.98 53.98 53.82 53.86 35,497 -0.05(-0.09%)
Jan 23, 2015 53.86 53.97 53.84 53.91 52,831 +0.16(+0.31%)
Jan 22, 2015 53.93 53.97 53.68 53.74 70,272 -0.12(-0.23%)
Jan 21, 2015 54.00 54.07 53.83 53.87 70,221 -0.12(-0.23%)
Jan 20, 2015 54.09 54.11 53.91 53.99 140,141 +0.02(+0.03%)
Jan 16, 2015 54.14 54.18 53.95 53.98 80,220 -0.29(-0.53%)
Jan 15, 2015 53.97 54.26 53.97 54.26 70,814 +0.36(+0.67%)
Jan 14, 2015 53.95 54.15 53.88 53.90 95,453 +0.13(+0.24%)
Jan 13, 2015 53.67 53.81 53.61 53.77 51,426 +0.08(+0.15%)
Jan 12, 2015 53.61 53.71 53.61 53.69 50,115 +0.13(+0.25%)
Jan 09, 2015 53.47 53.62 53.45 53.56 33,979 +0.20(+0.37%)
Jan 08, 2015 53.42 53.42 53.32 53.36 11,168 -0.12(-0.23%)
Jan 07, 2015 53.37 53.51 53.35 53.48 58,604 +0.06(+0.11%)
Jan 06, 2015 53.39 53.71 53.37 53.42 396,456 +0.17(+0.32%)
Jan 05, 2015 53.14 53.27 53.14 53.26 39,046 +0.09(+0.16%)
Jan 02, 2015 53.05 53.19 52.96 53.17 92,764 +0.15(+0.28%)
Dec 31, 2014 52.95 53.02 53.02 53.02 45,976 +0.10(+0.19%)
Dec 30, 2014 52.96 53.01 52.87 52.92 109,193 +0.08(+0.16%)
Dec 29, 2014 52.74 52.87 52.74 52.84 55,050 +0.17(+0.33%)
Dec 26, 2014 52.65 52.77 52.65 52.67 25,891 -0.01(-0.02%)
Dec 24, 2014 52.58 52.68 52.68 52.68 17,028 +0.01(+0.02%)
Dec 23, 2014 52.75 52.81 52.65 52.67 92,664 -0.23(-0.44%)
Dec 22, 2014 52.90 52.92 52.83 52.90 70,350 +0.00(+0.00%)
Dec 19, 2014 52.92 52.93 52.87 52.90 46,524 +0.08(+0.16%)
Dec 18, 2014 52.82 52.86 52.80 52.82 53,490 -0.17(-0.32%)
Dec 17, 2014 53.20 53.20 52.93 52.99 49,366 -0.21(-0.39%)
Dec 16, 2014 53.22 53.26 53.11 53.20 65,380 +0.14(+0.26%)
Dec 15, 2014 53.10 53.17 53.04 53.06 39,754 -0.16(-0.31%)
Dec 12, 2014 53.08 53.24 53.06 53.22 57,008 +0.25(+0.48%)
Dec 11, 2014 53.00 53.00 52.88 52.97 30,202 -0.08(-0.15%)
Dec 10, 2014 52.89 53.08 52.88 53.05 31,190 +0.18(+0.34%)
Dec 09, 2014 52.90 52.93 52.83 52.87 55,071 +0.12(+0.22%)
Dec 08, 2014 52.70 52.79 52.65 52.75 39,026 +0.06(+0.11%)
Dec 05, 2014 52.81 52.81 52.62 52.70 64,524 -0.23(-0.43%)
Dec 04, 2014 52.85 52.93 52.84 52.93 29,528 +0.08(+0.16%)
Dec 03, 2014 52.83 52.84 52.79 52.84 42,063 -0.02(-0.05%)
Dec 02, 2014 52.88 52.92 52.84 52.87 32,475 -0.16(-0.31%)
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.