Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.67 56.70 56.61 56.66 561,036 +0.03(+0.06%)
Oct 28, 2016 56.52 56.67 56.52 56.63 120,470 +0.03(+0.05%)
Oct 27, 2016 56.59 56.60 56.51 56.60 421,947 -0.10(-0.18%)
Oct 26, 2016 56.72 56.75 56.69 56.70 95,458 -0.04(-0.08%)
Oct 25, 2016 56.73 56.82 56.69 56.75 102,836 -0.02(-0.03%)
Oct 24, 2016 56.85 56.92 56.72 56.76 184,821 -0.06(-0.11%)
Oct 21, 2016 56.84 56.87 56.76 56.82 178,215 +0.02(+0.03%)
Oct 20, 2016 56.87 56.88 56.76 56.81 388,645 -0.04(-0.08%)
Oct 19, 2016 56.81 56.89 56.76 56.85 291,909 +0.02(+0.03%)
Oct 18, 2016 56.70 56.86 56.70 56.83 250,015 +0.05(+0.09%)
Oct 17, 2016 56.69 56.81 56.69 56.78 155,279 +0.11(+0.20%)
Oct 14, 2016 56.74 56.79 56.64 56.67 152,270 -0.09(-0.17%)
Oct 13, 2016 56.74 56.81 56.69 56.76 146,702 +0.08(+0.14%)
Oct 12, 2016 56.60 56.69 56.57 56.69 130,020 +0.02(+0.03%)
Oct 11, 2016 56.64 56.74 56.60 56.67 523,068 +0.00(+0.00%)
Oct 10, 2016 56.67 56.75 56.60 56.67 101,486 -0.12(-0.21%)
Oct 07, 2016 56.74 56.82 56.67 56.79 62,482 +0.11(+0.20%)
Oct 06, 2016 56.73 56.81 56.68 56.68 106,947 -0.13(-0.23%)
Oct 05, 2016 56.88 56.89 56.75 56.81 164,498 -0.08(-0.14%)
Oct 04, 2016 56.97 57.00 56.86 56.88 366,882 -0.17(-0.30%)
Oct 03, 2016 57.10 57.13 56.97 57.05 125,806 -0.13(-0.23%)
Sep 30, 2016 57.22 57.23 57.08 57.19 149,511 -0.00(-0.01%)
Sep 29, 2016 57.09 57.27 57.04 57.19 545,501 +0.06(+0.10%)
Sep 28, 2016 57.21 57.24 57.11 57.14 152,480 -0.08(-0.13%)
Sep 27, 2016 57.27 57.27 57.11 57.21 145,451 +0.07(+0.13%)
Sep 26, 2016 57.10 57.20 57.08 57.14 129,184 +0.09(+0.16%)
Sep 23, 2016 56.98 57.08 56.95 57.05 88,462 +0.05(+0.08%)
Sep 22, 2016 56.96 57.08 56.95 57.00 113,884 +0.06(+0.10%)
Sep 21, 2016 56.81 56.95 56.67 56.95 110,129 +0.06(+0.11%)
Sep 20, 2016 56.88 56.95 56.80 56.89 145,109 +0.04(+0.07%)
Sep 19, 2016 56.90 56.90 56.83 56.85 48,962 -0.05(-0.09%)
Sep 16, 2016 56.88 56.92 56.79 56.90 84,558 +0.00(+0.00%)
Sep 15, 2016 56.86 56.94 56.73 56.90 137,994 +0.03(+0.06%)
Sep 14, 2016 56.79 56.90 56.76 56.86 49,120 +0.10(+0.18%)
Sep 13, 2016 56.84 56.90 56.66 56.76 96,501 -0.12(-0.21%)
Sep 12, 2016 56.81 56.92 56.75 56.88 102,390 +0.05(+0.09%)
Sep 09, 2016 56.86 56.86 56.80 56.83 74,266 -0.11(-0.20%)
Sep 08, 2016 57.08 57.11 56.93 56.94 108,505 -0.21(-0.36%)
Sep 07, 2016 57.20 57.20 57.10 57.15 141,290 +0.02(+0.03%)
Sep 06, 2016 56.95 57.17 56.86 57.13 537,509 +0.20(+0.35%)
Sep 02, 2016 56.95 56.93 56.93 56.93 95,520 -0.06(-0.11%)
Sep 01, 2016 56.81 57.01 56.79 56.99 72,345 +0.05(+0.09%)
Aug 31, 2016 56.99 57.03 56.93 56.94 88,430 -0.04(-0.08%)
Aug 30, 2016 57.00 57.02 56.92 56.98 41,842 -0.01(-0.02%)
Aug 29, 2016 56.92 57.01 56.87 56.99 95,427 +0.15(+0.27%)
Aug 26, 2016 57.05 57.12 56.79 56.84 69,524 -0.17(-0.30%)
Aug 25, 2016 57.03 57.07 56.95 57.01 83,219 -0.08(-0.13%)
Aug 24, 2016 57.13 57.13 57.01 57.08 168,176 +0.03(+0.06%)
Aug 23, 2016 57.12 57.14 57.02 57.05 72,553 -0.04(-0.07%)
Aug 22, 2016 57.04 57.13 57.04 57.09 119,042 +0.09(+0.15%)
Aug 19, 2016 57.05 57.07 56.96 57.01 99,007 -0.15(-0.25%)
Aug 18, 2016 57.05 57.18 57.00 57.15 77,809 +0.10(+0.18%)
Aug 17, 2016 57.00 57.13 56.93 57.05 115,661 +0.08(+0.13%)
Aug 16, 2016 57.01 57.05 56.91 56.97 648,378 -0.12(-0.21%)
Aug 15, 2016 57.12 57.15 57.04 57.09 101,690 -0.09(-0.16%)
Aug 12, 2016 57.24 57.29 57.14 57.19 70,758 +0.15(+0.27%)
Aug 11, 2016 57.25 57.25 56.99 57.03 77,575 -0.21(-0.36%)
Aug 10, 2016 57.19 57.28 57.09 57.24 95,468 +0.09(+0.16%)
Aug 09, 2016 57.05 57.16 56.99 57.14 46,427 +0.15(+0.26%)
Aug 08, 2016 56.94 57.07 56.91 57.00 63,250 -0.05(-0.09%)
Aug 05, 2016 57.18 57.18 57.04 57.05 107,514 -0.27(-0.48%)
Aug 04, 2016 57.29 57.37 57.27 57.32 67,872 +0.11(+0.19%)
Aug 03, 2016 57.17 57.22 57.09 57.21 50,675 +0.03(+0.04%)
Aug 02, 2016 57.08 57.43 57.06 57.19 154,533 -0.05(-0.09%)
Aug 01, 2016 57.35 57.35 57.19 57.24 137,433 -0.12(-0.20%)
Jul 29, 2016 57.24 57.40 57.24 57.35 74,755 +0.19(+0.33%)
Jul 28, 2016 57.14 57.23 57.06 57.17 58,343 -0.01(-0.01%)
Jul 27, 2016 57.05 57.17 57.04 57.17 54,559 +0.15(+0.25%)
Jul 26, 2016 57.05 57.05 56.94 57.03 70,076 +0.07(+0.12%)
Jul 25, 2016 57.02 57.07 56.96 56.96 685,009 -0.08(-0.13%)
Jul 22, 2016 57.04 57.11 56.96 57.04 51,249 -0.03(-0.04%)
Jul 21, 2016 56.88 57.10 56.88 57.06 57,646 +0.07(+0.12%)
Jul 20, 2016 57.01 57.01 56.94 56.99 69,272 -0.11(-0.19%)
Jul 19, 2016 57.06 57.12 57.02 57.11 106,747 +0.11(+0.19%)
Jul 18, 2016 57.06 57.06 56.95 56.99 170,832 +0.01(+0.02%)
Jul 15, 2016 56.96 57.01 56.93 56.99 97,497 -0.14(-0.24%)
Jul 14, 2016 57.07 57.15 57.06 57.12 129,590 -0.11(-0.19%)
Jul 13, 2016 57.28 57.30 57.20 57.23 143,978 +0.09(+0.16%)
Jul 12, 2016 57.20 57.26 57.10 57.14 136,383 -0.21(-0.37%)
Jul 11, 2016 57.40 57.48 57.31 57.35 80,985 -0.18(-0.31%)
Jul 08, 2016 57.47 57.56 57.41 57.53 65,019 +0.04(+0.07%)
Jul 07, 2016 57.41 57.56 57.40 57.49 90,210 -0.11(-0.19%)
Jul 05, 2016 57.52 57.62 57.47 57.60 252,586 +0.21(+0.37%)
Jul 01, 2016 57.42 57.39 57.39 57.39 149,489 +0.06(+0.11%)
Jun 30, 2016 57.23 57.34 57.23 57.32 69,621 +0.13(+0.24%)
Jun 29, 2016 57.31 57.33 57.19 57.19 87,280 -0.15(-0.26%)
Jun 28, 2016 57.35 57.42 56.53 57.34 235,716 -0.03(-0.06%)
Jun 27, 2016 57.31 57.44 57.30 57.38 338,579 +0.26(+0.46%)
Jun 24, 2016 57.15 57.15 56.98 57.11 132,375 +0.51(+0.90%)
Jun 23, 2016 56.62 56.68 56.54 56.60 309,210 -0.18(-0.32%)
Jun 22, 2016 56.71 56.96 56.66 56.78 52,563 +0.08(+0.14%)
Jun 21, 2016 56.77 56.79 56.65 56.70 59,343 -0.03(-0.06%)
Jun 20, 2016 56.78 56.80 56.74 56.74 63,797 -0.17(-0.29%)
Jun 17, 2016 56.99 57.03 56.87 56.90 46,281 -0.07(-0.13%)
Jun 16, 2016 57.10 57.16 56.97 56.97 91,816 -0.02(-0.03%)
Jun 15, 2016 56.82 57.08 56.56 56.99 134,088 +0.15(+0.26%)
Jun 14, 2016 56.90 56.99 56.82 56.84 89,798 -0.03(-0.06%)
Jun 13, 2016 56.82 56.89 56.76 56.88 327,023 +0.12(+0.22%)
Jun 10, 2016 56.74 56.80 56.71 56.75 59,491 +0.12(+0.21%)
Jun 09, 2016 56.68 56.72 56.60 56.63 213,697 +0.05(+0.09%)
Jun 08, 2016 56.55 56.63 56.54 56.58 48,378 +0.05(+0.09%)
Jun 07, 2016 56.58 56.68 56.53 56.53 88,683 +0.03(+0.06%)
Jun 06, 2016 56.52 56.69 56.40 56.50 103,482 -0.06(-0.11%)
Jun 03, 2016 56.57 56.61 56.50 56.56 30,181 +0.34(+0.61%)
Jun 02, 2016 56.19 56.30 56.09 56.22 136,010 +0.05(+0.09%)
Jun 01, 2016 56.22 56.25 56.09 56.16 79,038 +0.00(+0.00%)
May 31, 2016 56.01 56.20 55.98 56.16 73,803 +0.07(+0.12%)
May 27, 2016 56.23 56.09 56.09 56.09 105,975 -0.08(-0.14%)
May 26, 2016 56.12 56.25 56.08 56.17 316,865 +0.07(+0.12%)
May 25, 2016 56.08 56.11 56.01 56.10 130,631 +0.03(+0.05%)
May 24, 2016 56.09 56.12 56.01 56.08 71,246 -0.06(-0.11%)
May 23, 2016 56.13 56.16 56.07 56.14 55,505 +0.06(+0.11%)
May 20, 2016 56.13 56.18 56.08 56.08 44,118 -0.03(-0.05%)
May 19, 2016 56.06 56.14 56.06 56.10 66,362 +0.04(+0.08%)
May 18, 2016 56.22 56.25 56.00 56.06 126,244 -0.32(-0.56%)
May 17, 2016 56.39 56.47 56.35 56.37 51,497 -0.04(-0.08%)
May 16, 2016 56.48 56.50 56.38 56.42 152,748 -0.13(-0.23%)
May 13, 2016 56.48 56.58 56.43 56.54 39,931 +0.08(+0.14%)
May 12, 2016 56.48 56.54 56.42 56.47 75,825 -0.13(-0.23%)
May 11, 2016 56.49 56.63 56.49 56.60 158,626 +0.04(+0.08%)
May 10, 2016 56.54 56.57 56.47 56.55 167,542 -0.04(-0.08%)
May 09, 2016 56.52 56.60 56.48 56.60 603,234 +0.09(+0.17%)
May 06, 2016 56.53 56.55 56.38 56.50 188,982 -0.03(-0.05%)
May 05, 2016 56.41 56.55 56.34 56.53 107,973 +0.08(+0.14%)
May 04, 2016 56.39 56.45 56.32 56.45 58,844 +0.09(+0.17%)
May 03, 2016 56.34 56.41 56.32 56.36 77,912 +0.19(+0.33%)
May 02, 2016 56.19 56.24 56.12 56.17 137,439 -0.09(-0.16%)
Apr 29, 2016 56.20 56.31 56.16 56.26 163,423 -0.02(-0.03%)
Apr 28, 2016 56.10 56.27 56.09 56.27 40,521 +0.15(+0.27%)
Apr 27, 2016 56.02 56.13 55.95 56.12 64,954 +0.21(+0.38%)
Apr 26, 2016 55.96 56.00 55.89 55.91 87,988 -0.07(-0.12%)
Apr 25, 2016 56.01 56.15 55.98 55.98 98,980 -0.09(-0.17%)
Apr 22, 2016 56.06 56.10 56.01 56.07 115,950 -0.00(-0.01%)
Apr 21, 2016 56.05 56.12 56.00 56.07 458,704 -0.07(-0.13%)
Apr 20, 2016 56.30 56.36 56.10 56.15 193,114 -0.16(-0.28%)
Apr 19, 2016 56.33 56.36 56.26 56.30 72,914 -0.08(-0.14%)
Apr 18, 2016 56.35 56.39 56.33 56.39 87,872 -0.04(-0.08%)
Apr 15, 2016 56.34 56.46 56.33 56.43 74,190 +0.14(+0.25%)
Apr 14, 2016 56.31 56.36 56.27 56.29 62,384 -0.09(-0.16%)
Apr 13, 2016 56.34 56.42 56.32 56.38 59,540 -0.02(-0.03%)
Apr 12, 2016 56.44 56.45 56.35 56.39 79,126 -0.13(-0.23%)
Apr 11, 2016 56.46 56.57 56.44 56.52 105,394 -0.02(-0.03%)
Apr 08, 2016 56.47 56.56 56.45 56.54 96,759 -0.07(-0.12%)
Apr 07, 2016 56.52 56.61 56.47 56.61 102,640 +0.23(+0.42%)
Apr 06, 2016 56.45 56.46 56.34 56.37 178,631 -0.10(-0.18%)
Apr 05, 2016 56.48 56.49 56.40 56.47 200,450 +0.15(+0.26%)
Apr 04, 2016 56.35 56.38 56.28 56.33 690,232 +0.03(+0.06%)
Apr 01, 2016 56.33 56.34 56.23 56.29 413,231 -0.06(-0.11%)
Mar 31, 2016 56.23 56.38 56.19 56.35 47,912 +0.13(+0.23%)
Mar 30, 2016 56.12 56.23 56.06 56.23 112,976 +0.04(+0.08%)
Mar 29, 2016 55.95 56.18 55.95 56.18 122,760 +0.28(+0.50%)
Mar 28, 2016 55.88 55.97 55.87 55.90 202,358 +0.02(+0.03%)
Mar 24, 2016 55.96 55.89 55.89 55.89 390,130 -0.05(-0.09%)
Mar 23, 2016 55.78 55.94 55.77 55.94 59,132 +0.22(+0.40%)
Mar 22, 2016 55.91 55.93 55.71 55.72 142,331 -0.12(-0.21%)
Mar 21, 2016 55.86 55.89 55.80 55.83 257,952 -0.09(-0.17%)
Mar 18, 2016 55.86 55.97 55.86 55.93 82,944 +0.12(+0.21%)
Mar 17, 2016 55.83 55.87 55.79 55.81 67,205 +0.04(+0.08%)
Mar 16, 2016 55.46 55.78 55.42 55.77 113,023 +0.23(+0.41%)
Mar 15, 2016 55.63 55.63 55.51 55.54 53,181 -0.01(-0.02%)
Mar 14, 2016 55.54 55.62 55.52 55.55 69,858 +0.01(+0.01%)
Mar 11, 2016 55.60 55.62 55.50 55.54 57,933 -0.11(-0.21%)
Mar 10, 2016 55.74 55.78 55.59 55.66 71,423 -0.16(-0.29%)
Mar 09, 2016 55.82 55.84 55.75 55.82 92,818 -0.11(-0.20%)
Mar 08, 2016 55.89 55.97 55.89 55.93 47,620 +0.22(+0.40%)
Mar 07, 2016 55.75 55.75 55.67 55.71 92,326 -0.09(-0.15%)
Mar 04, 2016 55.86 55.89 55.72 55.79 150,882 -0.13(-0.23%)
Mar 03, 2016 55.86 55.97 55.83 55.92 453,463 +0.02(+0.03%)
Mar 02, 2016 55.83 55.93 55.81 55.90 499,744 -0.02(-0.03%)
Mar 01, 2016 56.23 56.26 55.92 55.92 127,569 -0.31(-0.55%)
Feb 29, 2016 56.15 56.27 56.15 56.23 69,277 +0.08(+0.14%)
Feb 26, 2016 56.22 56.24 56.11 56.15 54,994 -0.24(-0.42%)
Feb 25, 2016 56.35 56.43 56.31 56.39 49,162 +0.13(+0.23%)
Feb 24, 2016 56.43 56.50 56.19 56.26 99,718 -0.01(-0.02%)
Feb 23, 2016 56.09 56.29 56.06 56.27 146,995 +0.08(+0.15%)
Feb 22, 2016 56.18 56.22 56.13 56.19 87,297 -0.01(-0.02%)
Feb 19, 2016 56.24 56.27 56.17 56.19 65,615 -0.08(-0.14%)
Feb 18, 2016 56.07 56.30 56.07 56.27 65,416 +0.20(+0.36%)
Feb 17, 2016 56.07 56.11 55.96 56.07 98,579 -0.10(-0.18%)
Feb 16, 2016 55.97 56.30 55.96 56.17 223,672 -0.19(-0.33%)
Feb 12, 2016 56.40 56.35 56.35 56.35 79,991 -0.20(-0.36%)
Feb 11, 2016 56.68 56.78 56.47 56.56 165,331 +0.19(+0.33%)
Feb 10, 2016 56.30 56.45 56.23 56.37 79,292 +0.08(+0.14%)
Feb 09, 2016 56.46 56.50 56.30 56.30 119,606 -0.01(-0.02%)
Feb 08, 2016 56.21 56.37 56.20 56.30 203,893 +0.24(+0.42%)
Feb 05, 2016 55.99 56.09 55.92 56.07 149,246 +0.03(+0.05%)
Feb 04, 2016 56.00 56.07 55.96 56.04 261,432 +0.07(+0.12%)
Feb 03, 2016 55.96 56.18 55.95 55.97 177,962 +0.00(+0.00%)
Feb 02, 2016 55.89 56.02 55.86 55.97 194,002 +0.24(+0.43%)
Feb 01, 2016 55.75 55.81 55.66 55.74 414,254 -0.07(-0.13%)
Jan 29, 2016 55.78 55.82 55.67 55.81 229,252 +0.20(+0.37%)
Jan 28, 2016 55.50 55.63 55.49 55.60 78,720 +0.08(+0.15%)
Jan 27, 2016 55.47 55.54 55.22 55.52 193,705 +0.01(+0.02%)
Jan 26, 2016 55.49 55.56 55.45 55.51 99,639 +0.03(+0.05%)
Jan 25, 2016 55.40 55.49 55.38 55.49 96,034 +0.10(+0.18%)
Jan 22, 2016 55.34 55.41 55.26 55.38 91,808 -0.08(-0.15%)
Jan 21, 2016 55.54 55.62 55.44 55.47 129,277 -0.08(-0.14%)
Jan 20, 2016 55.50 55.67 55.49 55.54 311,768 +0.17(+0.31%)
Jan 19, 2016 55.37 55.42 55.31 55.37 603,256 -0.06(-0.11%)
Jan 15, 2016 55.51 55.43 55.43 55.43 189,768 +0.18(+0.33%)
Jan 14, 2016 55.27 55.33 55.14 55.25 96,142 -0.09(-0.16%)
Jan 13, 2016 55.17 55.35 55.10 55.34 106,881 +0.20(+0.35%)
Jan 12, 2016 54.98 55.32 54.96 55.15 379,815 +0.12(+0.22%)
Jan 11, 2016 55.02 55.09 54.98 55.03 118,261 -0.09(-0.17%)
Jan 08, 2016 54.97 55.13 54.93 55.12 242,276 +0.13(+0.23%)
Jan 07, 2016 55.00 55.00 54.82 54.99 56,294 -0.02(-0.03%)
Jan 06, 2016 54.83 55.01 54.76 55.01 103,707 +0.33(+0.60%)
Jan 05, 2016 54.67 54.74 54.62 54.68 86,741 +0.02(+0.03%)
Jan 04, 2016 54.67 54.77 54.65 54.66 140,022 +0.03(+0.05%)
Dec 31, 2015 54.58 54.64 54.64 54.64 385,905 +0.19(+0.34%)
Dec 30, 2015 54.40 54.51 54.40 54.45 86,938 +0.03(+0.06%)
Dec 29, 2015 54.58 54.58 54.41 54.42 46,224 -0.19(-0.34%)
Dec 28, 2015 54.63 54.66 54.58 54.60 65,733 +0.02(+0.03%)
Dec 24, 2015 54.59 54.59 54.59 54.59 49,889 +0.03(+0.06%)
Dec 23, 2015 54.58 54.59 54.51 54.55 107,092 -0.09(-0.16%)
Dec 22, 2015 54.64 54.69 54.59 54.64 84,379 -0.08(-0.14%)
Dec 21, 2015 54.74 54.76 54.71 54.72 54,556 -0.01(-0.02%)
Dec 18, 2015 54.65 54.93 54.63 54.73 90,737 +0.15(+0.28%)
Dec 17, 2015 54.51 54.60 54.51 54.57 39,924 +0.09(+0.17%)
Dec 16, 2015 54.55 54.79 54.24 54.48 47,693 -0.05(-0.09%)
Dec 15, 2015 54.56 54.62 54.51 54.53 31,988 -0.17(-0.31%)
Dec 14, 2015 54.82 54.87 54.67 54.70 54,882 -0.26(-0.48%)
Dec 11, 2015 54.78 54.99 54.78 54.96 155,696 +0.34(+0.62%)
Dec 10, 2015 54.75 54.75 54.62 54.62 50,591 -0.11(-0.20%)
Dec 09, 2015 54.63 54.78 54.58 54.73 40,197 +0.07(+0.12%)
Dec 08, 2015 54.69 54.70 54.62 54.67 28,126 +0.02(+0.04%)
Dec 07, 2015 54.50 54.70 54.50 54.65 37,589 +0.14(+0.26%)
Dec 04, 2015 54.52 54.59 54.47 54.51 93,874 +0.07(+0.12%)
Dec 03, 2015 54.54 54.60 54.33 54.44 97,086 -0.27(-0.50%)
Dec 02, 2015 54.72 54.75 54.66 54.71 55,624 -0.10(-0.18%)
Dec 01, 2015 54.66 54.86 54.66 54.81 129,751 +0.17(+0.31%)
Nov 30, 2015 54.63 54.71 54.63 54.64 110,155 -0.06(-0.11%)
Nov 27, 2015 54.70 54.73 54.68 54.70 9,123 +0.06(+0.11%)
Nov 25, 2015 54.59 54.64 54.64 54.64 18,936 +0.03(+0.06%)
Nov 24, 2015 54.63 54.67 54.58 54.61 49,276 +0.06(+0.11%)
Nov 23, 2015 54.49 54.61 54.47 54.55 38,474 +0.03(+0.05%)
Nov 20, 2015 54.63 54.63 54.52 54.52 30,380 -0.08(-0.14%)
Nov 19, 2015 54.57 54.62 54.56 54.60 22,142 +0.07(+0.12%)
Nov 18, 2015 54.53 54.56 54.48 54.53 21,014 -0.04(-0.08%)
Nov 17, 2015 54.44 54.60 54.44 54.57 32,306 -0.03(-0.05%)
Nov 16, 2015 54.62 54.64 54.52 54.60 30,319 +0.03(+0.05%)
Nov 13, 2015 54.50 54.57 54.46 54.57 19,193 +0.15(+0.28%)
Nov 12, 2015 54.36 54.54 54.36 54.42 21,932 +0.08(+0.14%)
Nov 11, 2015 54.50 54.50 54.31 54.35 34,112 -0.02(-0.04%)
Nov 10, 2015 54.30 54.44 54.30 54.37 30,915 +0.06(+0.11%)
Nov 09, 2015 54.22 54.35 54.22 54.31 70,671 -0.02(-0.03%)
Nov 06, 2015 54.33 54.37 54.27 54.33 40,035 -0.25(-0.46%)
Nov 05, 2015 54.59 54.61 54.56 54.58 39,537 -0.03(-0.05%)
Nov 04, 2015 54.67 54.70 54.55 54.61 44,962 -0.08(-0.14%)
Nov 03, 2015 54.73 54.74 54.66 54.68 57,270 -0.07(-0.12%)
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.