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 (%)
Oct 30, 2015 54.09 54.14 54.04 54.10 159,008 -0.03(-0.05%)
Oct 29, 2015 54.21 54.21 54.07 54.13 76,767 -0.17(-0.32%)
Oct 28, 2015 54.47 54.51 54.23 54.30 76,091 -0.20(-0.36%)
Oct 27, 2015 54.48 54.56 54.48 54.50 103,205 +0.06(+0.11%)
Oct 26, 2015 54.36 54.44 54.36 54.43 123,839 +0.06(+0.11%)
Oct 23, 2015 54.43 54.43 54.35 54.38 76,965 -0.17(-0.32%)
Oct 22, 2015 54.52 54.58 54.50 54.55 30,408 +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 54.43 42,124 -0.12(-0.23%)
Oct 19, 2015 54.55 54.57 54.47 54.56 54,003 +0.01(+0.02%)
Oct 16, 2015 54.59 54.60 54.53 54.55 56,658 -0.01(-0.02%)
Oct 15, 2015 54.64 54.66 54.56 54.56 43,380 -0.22(-0.41%)
Oct 14, 2015 54.62 54.78 54.58 54.78 27,265 +0.29(+0.53%)
Oct 13, 2015 54.48 54.52 54.40 54.49 247,650 +0.03(+0.05%)
Oct 12, 2015 54.42 54.48 54.40 54.47 20,565 +0.12(+0.23%)
Oct 09, 2015 54.33 54.38 54.28 54.34 33,893 -0.04(-0.08%)
Oct 08, 2015 54.45 54.47 54.33 54.38 65,583 -0.10(-0.18%)
Oct 07, 2015 54.46 54.48 54.40 54.48 58,656 -0.07(-0.12%)
Oct 06, 2015 54.48 54.56 54.46 54.55 48,365 +0.09(+0.17%)
Oct 05, 2015 54.60 54.60 54.43 54.46 259,644 -0.19(-0.35%)
Oct 02, 2015 54.76 54.84 54.58 54.65 57,302 +0.20(+0.37%)
Oct 01, 2015 54.48 54.51 54.42 54.45 78,169 +0.01(+0.02%)
Sep 30, 2015 54.35 54.45 54.35 54.44 160,513 +0.03(+0.05%)
Sep 29, 2015 54.36 54.45 54.31 54.41 114,505 +0.15(+0.28%)
Sep 28, 2015 54.16 54.32 54.16 54.26 48,659 +0.12(+0.21%)
Sep 25, 2015 54.08 54.16 54.04 54.14 59,034 -0.03(-0.06%)
Sep 24, 2015 54.30 54.30 54.18 54.18 41,514 +0.01(+0.02%)
Sep 23, 2015 54.12 54.18 54.08 54.16 33,049 -0.01(-0.02%)
Sep 22, 2015 54.15 54.23 54.12 54.18 160,841 +0.19(+0.35%)
Sep 21, 2015 54.10 54.10 53.96 53.98 49,178 -0.20(-0.37%)
Sep 18, 2015 54.11 54.20 54.08 54.18 27,597 +0.15(+0.28%)
Sep 17, 2015 53.72 54.03 53.69 54.03 76,399 +0.32(+0.59%)
Sep 16, 2015 53.75 53.81 53.69 53.72 52,560 +0.03(+0.06%)
Sep 15, 2015 53.95 53.95 53.69 53.69 76,015 -0.33(-0.62%)
Sep 14, 2015 54.03 54.05 53.98 54.02 39,595 +0.07(+0.12%)
Sep 11, 2015 53.90 54.01 53.90 53.95 93,757 +0.07(+0.14%)
Sep 10, 2015 53.91 53.91 53.82 53.88 51,683 -0.07(-0.12%)
Sep 09, 2015 53.80 53.96 53.76 53.94 79,328 +0.06(+0.11%)
Sep 08, 2015 53.95 54.02 53.88 53.88 78,818 -0.22(-0.40%)
Sep 04, 2015 54.04 54.10 54.10 54.10 67,636 +0.03(+0.06%)
Sep 03, 2015 54.01 54.07 53.91 54.07 159,574 +0.20(+0.37%)
Sep 02, 2015 53.91 54.01 53.87 53.87 232,712 -0.11(-0.20%)
Sep 01, 2015 53.93 53.99 53.87 53.98 246,115 +0.19(+0.35%)
Aug 31, 2015 53.98 54.00 53.78 53.79 213,385 -0.11(-0.20%)
Aug 28, 2015 54.04 54.04 53.84 53.90 48,536 -0.02(-0.03%)
Aug 27, 2015 53.81 53.98 53.77 53.91 93,833 -0.02(-0.04%)
Aug 26, 2015 53.97 54.16 53.88 53.94 86,110 -0.15(-0.28%)
Aug 25, 2015 54.15 54.20 53.96 54.09 111,305 -0.23(-0.43%)
Aug 24, 2015 54.52 54.56 54.19 54.32 228,044 +0.16(+0.29%)
Aug 21, 2015 54.06 54.20 54.03 54.16 58,951 +0.14(+0.26%)
Aug 20, 2015 54.01 54.06 53.97 54.02 52,307 +0.04(+0.08%)
Aug 19, 2015 53.69 54.01 53.62 53.98 30,991 +0.22(+0.42%)
Aug 18, 2015 53.73 53.81 53.73 53.76 19,562 -0.03(-0.06%)
Aug 17, 2015 53.84 53.84 53.76 53.79 21,296 +0.08(+0.15%)
Aug 14, 2015 53.70 53.77 53.68 53.71 33,115 -0.05(-0.09%)
Aug 13, 2015 53.78 53.82 53.75 53.76 16,149 -0.12(-0.23%)
Aug 12, 2015 53.96 54.06 53.88 53.88 32,927 +0.03(+0.06%)
Aug 11, 2015 53.81 53.94 53.81 53.85 29,064 +0.21(+0.39%)
Aug 10, 2015 53.65 53.69 53.59 53.64 34,401 -0.08(-0.15%)
Aug 07, 2015 53.66 53.77 53.59 53.72 18,112 +0.07(+0.12%)
Aug 06, 2015 53.59 53.67 53.55 53.66 41,822 +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 68,301 +0.02(+0.04%)
Jul 31, 2015 53.78 53.83 53.76 53.83 42,006 +0.24(+0.45%)
Jul 30, 2015 53.52 53.61 53.50 53.59 17,488 +0.02(+0.05%)
Jul 29, 2015 53.56 53.60 53.49 53.57 19,930 -0.04(-0.08%)
Jul 28, 2015 53.62 53.67 53.60 53.61 23,483 -0.12(-0.23%)
Jul 27, 2015 53.71 53.74 53.64 53.73 41,823 +0.15(+0.28%)
Jul 24, 2015 53.54 53.63 53.51 53.59 64,311 +0.05(+0.09%)
Jul 23, 2015 53.39 53.54 53.37 53.54 33,114 +0.17(+0.33%)
Jul 22, 2015 53.43 53.49 53.36 53.36 46,624 -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 17,481 -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 32,388 +0.12(+0.22%)
Jul 14, 2015 53.33 53.34 53.25 53.34 22,102 +0.12(+0.22%)
Jul 13, 2015 53.21 53.27 53.17 53.23 36,516 -0.09(-0.17%)
Jul 10, 2015 53.35 53.43 53.26 53.32 41,431 -0.22(-0.40%)
Jul 09, 2015 53.62 53.63 53.54 53.54 36,154 -0.21(-0.40%)
Jul 08, 2015 53.68 53.78 53.64 53.75 82,422 +0.16(+0.29%)
Jul 07, 2015 53.75 53.86 53.58 53.59 154,137 +0.02(+0.03%)
Jul 06, 2015 53.57 53.62 53.46 53.58 31,180 +0.22(+0.42%)
Jul 02, 2015 53.29 53.35 53.35 53.35 47,543 +0.17(+0.33%)
Jul 01, 2015 53.21 53.27 53.11 53.18 93,794 -0.18(-0.34%)
Jun 30, 2015 53.33 53.48 53.31 53.36 65,317 -0.07(-0.14%)
Jun 29, 2015 53.28 53.44 53.23 53.44 96,576 +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 53.10 53.17 26,922 -0.09(-0.17%)
Jun 24, 2015 53.20 53.28 53.16 53.26 59,240 +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 53.24 53.26 49,015 -0.27(-0.51%)
Jun 19, 2015 53.41 53.53 53.41 53.53 30,498 +0.18(+0.34%)
Jun 18, 2015 53.36 53.39 53.26 53.35 15,983 -0.02(-0.03%)
Jun 17, 2015 53.25 53.38 53.04 53.37 27,729 +0.10(+0.20%)
Jun 16, 2015 53.24 53.29 53.18 53.26 36,378 +0.08(+0.15%)
Jun 15, 2015 53.24 53.25 53.16 53.19 18,528 +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 64,716 +0.21(+0.40%)
Jun 10, 2015 52.91 52.96 52.86 52.87 22,719 -0.15(-0.28%)
Jun 09, 2015 53.05 53.08 52.96 53.02 48,533 -0.10(-0.19%)
Jun 08, 2015 53.13 53.15 53.08 53.12 29,009 +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 54,577 +0.15(+0.28%)
Jun 03, 2015 53.26 53.29 53.10 53.15 44,051 -0.22(-0.42%)
Jun 02, 2015 53.47 53.47 53.37 53.38 50,368 -0.20(-0.37%)
Jun 01, 2015 53.75 53.79 53.54 53.57 31,734 -0.23(-0.43%)
May 29, 2015 53.78 53.83 53.74 53.80 23,300 +0.09(+0.17%)
May 28, 2015 53.64 53.73 53.64 53.71 22,020 +0.07(+0.14%)
May 27, 2015 53.64 53.72 53.53 53.64 26,346 -0.03(-0.06%)
May 26, 2015 53.50 53.67 53.48 53.67 41,322 +0.17(+0.32%)
May 22, 2015 53.54 53.50 53.50 53.50 37,267 -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 50,491 +0.13(+0.25%)
May 19, 2015 53.36 53.46 53.32 53.33 32,024 -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 41,401 +0.12(+0.23%)
May 13, 2015 53.51 53.54 53.37 53.41 27,550 +0.02(+0.05%)
May 12, 2015 53.35 53.44 53.30 53.39 63,496 -0.01(-0.02%)
May 11, 2015 53.58 53.58 53.37 53.40 38,702 -0.26(-0.48%)
May 08, 2015 53.72 53.77 53.61 53.65 24,140 +0.20(+0.37%)
May 07, 2015 53.45 53.51 53.41 53.46 24,463 +0.04(+0.08%)
May 06, 2015 53.48 53.49 53.36 53.41 26,302 -0.12(-0.23%)
May 05, 2015 53.65 53.65 53.46 53.54 53,362 -0.07(-0.14%)
May 04, 2015 53.69 53.71 53.59 53.61 80,332 +0.01(+0.02%)
May 01, 2015 53.74 53.76 53.59 53.60 55,536 -0.24(-0.45%)
Apr 30, 2015 53.71 53.86 53.62 53.85 72,414 +0.06(+0.11%)
Apr 29, 2015 53.81 53.88 53.73 53.79 41,660 -0.13(-0.24%)
Apr 28, 2015 53.99 54.07 53.88 53.92 49,937 -0.17(-0.32%)
Apr 27, 2015 54.09 54.15 54.00 54.09 26,629 -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 54.00 27,205 +0.13(+0.25%)
Apr 22, 2015 54.05 54.05 53.86 53.87 59,927 -0.21(-0.40%)
Apr 21, 2015 54.09 54.12 54.06 54.09 44,039 -0.07(-0.12%)
Apr 20, 2015 54.15 54.19 54.08 54.15 23,390 -0.02(-0.05%)
Apr 17, 2015 54.14 54.24 54.09 54.18 90,834 +0.03(+0.05%)
Apr 16, 2015 54.15 54.19 54.04 54.15 39,670 +0.03(+0.05%)
Apr 15, 2015 54.12 54.18 54.09 54.12 71,748 +0.03(+0.06%)
Apr 14, 2015 54.12 54.18 54.06 54.09 32,259 +0.11(+0.20%)
Apr 13, 2015 53.92 53.99 53.89 53.98 35,969 +0.08(+0.15%)
Apr 10, 2015 53.99 53.99 53.87 53.90 43,082 -0.04(-0.08%)
Apr 09, 2015 54.05 54.05 53.88 53.94 28,209 -0.13(-0.24%)
Apr 08, 2015 54.10 54.17 53.97 54.07 69,706 -0.04(-0.08%)
Apr 07, 2015 54.05 54.12 54.00 54.11 281,898 +0.02(+0.03%)
Apr 06, 2015 54.19 54.22 54.07 54.09 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 82,356 +0.13(+0.23%)
Mar 31, 2015 53.81 53.94 53.79 53.93 30,832 +0.11(+0.20%)
Mar 30, 2015 53.85 53.88 53.80 53.82 37,962 +0.05(+0.09%)
Mar 27, 2015 53.78 53.85 53.77 53.77 34,276 +0.10(+0.18%)
Mar 26, 2015 53.80 53.83 53.66 53.67 61,763 -0.14(-0.26%)
Mar 25, 2015 53.99 54.04 53.81 53.81 32,473 -0.18(-0.34%)
Mar 24, 2015 53.85 53.99 53.84 53.99 45,384 +0.11(+0.20%)
Mar 23, 2015 53.88 53.91 53.81 53.89 57,488 +0.08(+0.15%)
Mar 20, 2015 53.80 53.83 53.76 53.80 35,034 +0.17(+0.32%)
Mar 19, 2015 53.75 53.83 53.63 53.63 89,224 -0.21(-0.40%)
Mar 18, 2015 53.50 53.88 53.42 53.85 34,597 +0.42(+0.78%)
Mar 17, 2015 53.43 53.47 53.40 53.43 36,527 +0.04(+0.08%)
Mar 16, 2015 53.43 53.44 53.35 53.38 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 53.38 53.25 53.30 24,944 +0.05(+0.09%)
Mar 11, 2015 53.20 53.30 53.16 53.25 88,240 +0.05(+0.09%)
Mar 10, 2015 53.25 53.30 53.14 53.20 127,845 +0.13(+0.25%)
Mar 09, 2015 53.10 53.12 52.98 53.07 186,893 +0.11(+0.20%)
Mar 06, 2015 53.07 53.07 52.93 52.96 336,237 -0.35(-0.66%)
Mar 05, 2015 53.30 53.38 53.24 53.32 41,228 +0.04(+0.08%)
Mar 04, 2015 53.27 53.38 53.20 53.28 63,855 +0.03(+0.06%)
Mar 03, 2015 53.37 53.37 53.19 53.24 144,763 -0.08(-0.15%)
Mar 02, 2015 53.33 53.49 53.32 53.33 61,197 -0.18(-0.34%)
Feb 27, 2015 53.43 53.57 53.37 53.51 45,519 +0.08(+0.15%)
Feb 26, 2015 53.55 53.56 53.40 53.43 159,279 -0.20(-0.37%)
Feb 25, 2015 53.57 53.64 53.42 53.62 142,342 +0.06(+0.11%)
Feb 24, 2015 53.33 53.61 53.23 53.57 36,648 +0.21(+0.40%)
Feb 23, 2015 53.30 53.37 53.29 53.35 57,104 +0.16(+0.30%)
Feb 20, 2015 53.38 53.44 53.16 53.19 35,822 -0.07(-0.13%)
Feb 19, 2015 53.37 53.39 53.23 53.26 32,939 -0.10(-0.19%)
Feb 18, 2015 53.08 53.44 53.08 53.36 63,675 +0.20(+0.37%)
Feb 17, 2015 53.36 53.49 53.06 53.16 111,232 -0.23(-0.43%)
Feb 13, 2015 53.41 53.39 53.39 53.39 59,644 -0.10(-0.19%)
Feb 12, 2015 53.47 53.53 53.41 53.49 38,804 +0.12(+0.22%)
Feb 11, 2015 53.41 53.48 53.36 53.38 95,703 -0.03(-0.06%)
Feb 10, 2015 53.45 53.49 53.38 53.41 86,482 -0.07(-0.14%)
Feb 09, 2015 53.57 53.62 53.48 53.48 101,637 -0.07(-0.14%)
Feb 06, 2015 53.71 53.75 53.52 53.56 56,164 -0.44(-0.82%)
Feb 05, 2015 54.01 54.05 53.94 54.00 45,016 -0.07(-0.12%)
Feb 04, 2015 53.94 54.08 53.90 54.07 27,963 +0.07(+0.12%)
Feb 03, 2015 54.17 54.19 54.00 54.00 70,553 -0.30(-0.55%)
Feb 02, 2015 54.27 54.38 54.20 54.30 190,679 -0.04(-0.07%)
Jan 30, 2015 54.28 54.36 54.22 54.34 123,432 +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 98,030 +0.25(+0.47%)
Jan 27, 2015 54.06 54.06 53.88 53.92 54,164 +0.07(+0.12%)
Jan 26, 2015 53.98 53.98 53.82 53.86 35,498 -0.05(-0.09%)
Jan 23, 2015 53.86 53.97 53.84 53.91 52,832 +0.16(+0.31%)
Jan 22, 2015 53.93 53.97 53.68 53.74 70,274 -0.12(-0.23%)
Jan 21, 2015 54.00 54.06 53.83 53.87 70,223 -0.12(-0.23%)
Jan 20, 2015 54.09 54.11 53.91 53.99 140,144 +0.02(+0.03%)
Jan 16, 2015 54.14 54.18 53.95 53.97 80,222 -0.29(-0.53%)
Jan 15, 2015 53.97 54.26 53.97 54.26 70,815 +0.36(+0.67%)
Jan 14, 2015 53.95 54.15 53.88 53.90 95,455 +0.13(+0.24%)
Jan 13, 2015 53.67 53.81 53.61 53.77 51,427 +0.08(+0.15%)
Jan 12, 2015 53.61 53.71 53.60 53.69 50,116 +0.13(+0.25%)
Jan 09, 2015 53.46 53.62 53.45 53.55 33,980 +0.20(+0.37%)
Jan 08, 2015 53.41 53.41 53.32 53.36 11,168 -0.12(-0.23%)
Jan 07, 2015 53.37 53.51 53.35 53.48 58,606 +0.06(+0.11%)
Jan 06, 2015 53.39 53.71 53.37 53.42 396,464 +0.17(+0.32%)
Jan 05, 2015 53.14 53.27 53.14 53.25 39,047 +0.09(+0.16%)
Jan 02, 2015 53.05 53.19 52.95 53.17 92,766 +0.15(+0.28%)
Dec 31, 2014 52.95 53.02 53.02 53.02 45,977 +0.10(+0.19%)
Dec 30, 2014 52.96 53.01 52.87 52.92 109,195 +0.08(+0.16%)
Dec 29, 2014 52.74 52.86 52.74 52.84 55,052 +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 92,666 -0.23(-0.44%)
Dec 22, 2014 52.90 52.92 52.83 52.90 70,352 +0.00(+0.00%)
Dec 19, 2014 52.92 52.93 52.87 52.90 46,525 +0.08(+0.16%)
Dec 18, 2014 52.82 52.86 52.80 52.82 53,491 -0.17(-0.32%)
Dec 17, 2014 53.20 53.20 52.93 52.99 49,367 -0.21(-0.39%)
Dec 16, 2014 53.22 53.26 53.10 53.20 65,382 +0.14(+0.26%)
Dec 15, 2014 53.10 53.17 53.04 53.06 39,755 -0.16(-0.31%)
Dec 12, 2014 53.08 53.24 53.06 53.22 57,009 +0.25(+0.48%)
Dec 11, 2014 53.00 53.00 52.87 52.97 30,203 -0.08(-0.15%)
Dec 10, 2014 52.89 53.08 52.87 53.05 31,190 +0.18(+0.34%)
Dec 09, 2014 52.90 52.92 52.83 52.87 55,072 +0.12(+0.22%)
Dec 08, 2014 52.69 52.78 52.65 52.75 39,027 +0.06(+0.11%)
Dec 05, 2014 52.81 52.81 52.62 52.69 64,525 -0.23(-0.43%)
Dec 04, 2014 52.85 52.92 52.84 52.92 29,529 +0.08(+0.16%)
Dec 03, 2014 52.83 52.84 52.78 52.84 42,064 -0.02(-0.05%)
Dec 02, 2014 52.88 52.92 52.83 52.87 32,476 -0.16(-0.31%)
Dec 01, 2014 53.23 53.23 53.01 53.03 153,924 -0.03(-0.06%)
Nov 28, 2014 53.06 53.11 53.03 53.06 11,291 +0.10(+0.19%)
Nov 26, 2014 52.88 52.96 52.96 52.96 17,444 +0.08(+0.15%)
Nov 25, 2014 52.79 52.90 52.78 52.88 48,906 +0.07(+0.14%)
Nov 24, 2014 52.76 52.81 52.69 52.81 45,756 +0.02(+0.03%)
Nov 21, 2014 52.75 52.79 52.71 52.79 45,927 +0.06(+0.11%)
Nov 20, 2014 52.79 52.79 52.63 52.73 112,701 +0.05(+0.09%)
Nov 19, 2014 52.69 52.79 52.63 52.68 46,706 -0.02(-0.05%)
Nov 18, 2014 52.71 52.75 52.70 52.71 17,951 +0.02(+0.05%)
Nov 17, 2014 52.83 52.83 52.68 52.68 21,478 -0.07(-0.12%)
Nov 14, 2014 52.68 52.76 52.61 52.75 38,207 +0.07(+0.12%)
Nov 13, 2014 52.63 52.69 52.62 52.68 20,115 +0.07(+0.14%)
Nov 12, 2014 52.75 52.75 52.60 52.61 22,905 -0.11(-0.20%)
Nov 11, 2014 52.70 52.74 52.54 52.72 33,990 +0.13(+0.25%)
Nov 10, 2014 52.73 52.73 52.59 52.59 22,043 -0.16(-0.31%)
Nov 07, 2014 52.68 52.75 52.63 52.75 25,488 +0.16(+0.31%)
Nov 06, 2014 52.64 52.64 52.54 52.59 30,916 -0.06(-0.11%)
Nov 05, 2014 52.59 52.64 52.57 52.64 33,481 -0.01(-0.02%)
Nov 04, 2014 52.68 52.69 52.59 52.65 115,401 +0.04(+0.08%)
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.