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

Smallcap ETF Vanguard (NY: VB )

216.56 +1.16 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2013 72.71 73.29 72.61 73.22 1,087,932 +0.43(+0.60%)
Jan 30, 2013 73.54 73.54 72.58 72.79 663,192 -0.74(-1.01%)
Jan 29, 2013 73.57 73.58 73.26 73.53 573,207 -0.04(-0.06%)
Jan 28, 2013 73.72 73.72 73.16 73.57 532,443 +0.03(+0.03%)
Jan 25, 2013 73.42 73.56 73.08 73.55 539,604 +0.55(+0.76%)
Jan 24, 2013 72.96 73.43 72.75 72.99 747,511 +0.21(+0.29%)
Jan 23, 2013 72.99 73.03 72.75 72.78 456,147 -0.17(-0.23%)
Jan 22, 2013 72.47 72.95 72.29 72.95 440,628 +0.52(+0.72%)
Jan 18, 2013 72.23 72.46 72.03 72.43 405,367 +0.20(+0.27%)
Jan 17, 2013 71.95 72.37 71.87 72.23 390,278 +0.65(+0.90%)
Jan 16, 2013 71.60 71.76 71.40 71.59 298,466 -0.15(-0.21%)
Jan 15, 2013 71.03 71.83 70.98 71.74 348,327 +0.36(+0.50%)
Jan 14, 2013 71.19 71.47 71.13 71.38 257,881 +0.09(+0.13%)
Jan 11, 2013 71.35 71.41 71.01 71.29 401,017 -0.06(-0.08%)
Jan 10, 2013 71.54 71.60 70.99 71.35 447,074 +0.10(+0.14%)
Jan 09, 2013 71.14 71.32 71.01 71.25 359,576 +0.31(+0.43%)
Jan 08, 2013 71.09 71.15 70.64 70.94 298,829 -0.14(-0.19%)
Jan 07, 2013 71.01 71.18 70.88 71.08 410,188 -0.21(-0.30%)
Jan 04, 2013 71.07 71.42 70.80 71.29 396,907 +0.54(+0.76%)
Jan 03, 2013 70.91 71.22 70.59 70.75 527,168 -0.04(-0.06%)
Jan 02, 2013 70.54 70.80 70.27 70.80 860,977 +1.95(+2.83%)
Dec 31, 2012 67.63 68.96 67.44 68.85 952,562 +1.33(+1.97%)
Dec 28, 2012 67.71 68.10 67.52 67.52 542,974 -0.49(-0.71%)
Dec 27, 2012 68.16 68.27 67.19 68.00 281,820 -0.08(-0.11%)
Dec 26, 2012 68.63 68.69 68.06 68.08 318,494 -0.44(-0.65%)
Dec 24, 2012 68.67 68.67 68.34 68.52 212,802 -0.29(-0.43%)
Dec 21, 2012 68.22 68.82 68.07 68.82 573,508 -0.38(-0.56%)
Dec 20, 2012 68.88 69.23 68.68 69.20 524,901 +0.38(+0.56%)
Dec 19, 2012 68.94 69.16 68.66 68.82 524,165 +0.05(+0.07%)
Dec 18, 2012 68.07 68.84 67.87 68.77 633,062 +0.93(+1.37%)
Dec 17, 2012 67.31 67.84 67.16 67.84 475,555 +0.81(+1.21%)
Dec 14, 2012 67.01 67.33 66.82 67.03 345,631 -0.09(-0.14%)
Dec 13, 2012 67.64 67.75 66.90 67.12 361,470 -0.42(-0.62%)
Dec 12, 2012 67.94 68.11 67.39 67.54 546,971 -0.23(-0.35%)
Dec 11, 2012 67.71 67.92 67.53 67.77 403,357 +0.52(+0.77%)
Dec 10, 2012 67.03 67.28 66.90 67.25 426,896 +0.33(+0.49%)
Dec 07, 2012 67.08 67.19 66.66 66.93 542,264 +0.10(+0.15%)
Dec 06, 2012 66.71 66.97 66.49 66.83 358,539 +0.13(+0.20%)
Dec 05, 2012 66.96 67.02 66.23 66.70 308,917 -0.08(-0.11%)
Dec 04, 2012 66.80 66.90 66.27 66.77 231,325 -0.07(-0.10%)
Nov 30, 2012 66.95 67.05 66.54 66.84 333,039 -0.01(-0.01%)
Nov 29, 2012 66.72 66.95 66.42 66.85 343,133 +0.61(+0.92%)
Nov 28, 2012 65.53 66.24 64.97 66.24 495,443 +0.48(+0.74%)
Nov 27, 2012 65.90 66.22 65.74 65.75 723,676 -0.14(-0.22%)
Nov 26, 2012 65.80 65.94 65.41 65.89 499,482 +0.10(+0.15%)
Nov 23, 2012 65.30 65.80 65.24 65.79 89,223 +0.72(+1.10%)
Nov 21, 2012 64.92 65.09 64.65 65.07 160,997 +0.32(+0.49%)
Nov 20, 2012 64.56 64.82 64.26 64.76 279,130 +0.16(+0.25%)
Nov 19, 2012 64.16 64.60 63.96 64.60 311,409 +1.25(+1.98%)
Nov 16, 2012 62.70 63.40 62.26 63.34 383,832 +0.60(+0.96%)
Nov 15, 2012 62.88 63.23 62.24 62.74 626,321 -0.33(-0.53%)
Nov 14, 2012 64.38 64.44 62.91 63.08 322,278 -1.14(-1.77%)
Nov 13, 2012 64.56 64.85 64.10 64.21 251,826 -0.34(-0.53%)
Nov 12, 2012 64.88 64.89 64.44 64.56 282,171 -0.13(-0.21%)
Nov 09, 2012 64.31 65.16 64.23 64.69 374,848 +0.08(+0.12%)
Nov 08, 2012 65.45 65.60 64.61 64.61 224,633 -0.88(-1.34%)
Nov 07, 2012 66.16 66.26 65.16 65.49 433,274 -1.51(-2.26%)
Nov 06, 2012 66.64 67.13 66.61 67.00 275,307 +0.58(+0.88%)
Nov 05, 2012 66.09 66.49 65.81 66.42 234,114 +0.35(+0.53%)
Nov 02, 2012 67.34 67.38 66.03 66.07 251,995 -0.93(-1.38%)
Nov 01, 2012 66.10 67.02 65.99 67.00 250,828 +0.99(+1.49%)
Oct 31, 2012 65.63 66.03 65.37 66.01 198,810 +0.43(+0.66%)
Oct 26, 2012 65.72 65.58 65.58 65.58 176,025 -0.22(-0.33%)
Oct 25, 2012 66.09 66.28 65.32 65.79 194,250 +0.21(+0.32%)
Oct 24, 2012 66.05 66.15 65.43 65.58 110,677 -0.22(-0.33%)
Oct 23, 2012 65.47 65.93 65.06 65.80 239,478 -0.44(-0.67%)
Oct 19, 2012 66.89 67.02 65.94 66.24 595,896 -1.19(-1.76%)
Oct 18, 2012 67.66 67.77 67.34 67.43 221,417 -0.28(-0.41%)
Oct 17, 2012 67.22 67.78 67.10 67.71 290,384 +0.63(+0.93%)
Oct 16, 2012 66.83 67.13 66.73 67.08 271,792 +0.57(+0.85%)
Oct 15, 2012 66.19 66.51 65.78 66.51 263,462 +0.45(+0.68%)
Oct 12, 2012 66.56 66.75 65.91 66.06 462,066 -0.50(-0.75%)
Oct 11, 2012 66.79 67.05 66.51 66.56 167,533 +0.26(+0.39%)
Oct 10, 2012 66.48 66.64 66.10 66.30 218,393 -0.16(-0.23%)
Oct 09, 2012 67.20 67.31 66.39 66.46 203,690 -0.81(-1.20%)
Oct 08, 2012 67.25 67.44 67.13 67.26 246,811 -0.31(-0.46%)
Oct 05, 2012 67.92 68.40 67.41 67.57 244,546 -0.08(-0.11%)
Oct 04, 2012 67.41 67.65 66.94 67.65 257,581 +0.53(+0.78%)
Oct 03, 2012 67.31 67.52 66.77 67.12 146,433 -0.04(-0.06%)
Oct 02, 2012 67.47 67.47 66.88 67.16 196,028 +0.11(+0.16%)
Oct 01, 2012 67.20 67.68 66.72 67.05 191,014 +0.08(+0.12%)
Sep 28, 2012 67.10 67.30 66.73 66.97 190,114 -0.35(-0.52%)
Sep 27, 2012 66.90 67.52 66.60 67.32 163,736 +0.72(+1.08%)
Sep 26, 2012 67.05 67.08 66.30 66.60 367,279 -0.41(-0.61%)
Sep 25, 2012 68.42 68.42 66.97 67.01 518,957 -1.00(-1.47%)
Sep 24, 2012 68.00 68.40 67.83 68.02 247,248 -0.33(-0.48%)
Sep 21, 2012 68.70 68.81 68.32 68.34 154,944 +0.13(+0.18%)
Sep 20, 2012 68.12 68.30 67.77 68.22 173,883 -0.31(-0.45%)
Sep 19, 2012 68.74 68.80 68.37 68.53 267,624 -0.03(-0.04%)
Sep 18, 2012 68.61 68.71 68.32 68.55 158,949 -0.26(-0.38%)
Sep 17, 2012 69.05 69.18 68.61 68.81 260,789 -0.50(-0.72%)
Sep 14, 2012 68.82 69.70 68.74 69.31 344,897 +0.77(+1.12%)
Sep 13, 2012 67.83 68.93 67.50 68.54 366,895 +0.74(+1.10%)
Sep 12, 2012 67.73 67.86 67.34 67.80 200,256 +0.36(+0.53%)
Sep 11, 2012 67.33 67.76 67.26 67.44 177,471 +0.15(+0.22%)
Sep 10, 2012 67.56 67.71 67.24 67.29 464,397 -0.30(-0.45%)
Sep 07, 2012 67.27 67.73 67.21 67.59 254,748 +0.48(+0.71%)
Sep 06, 2012 66.29 67.34 66.20 67.11 510,080 +1.21(+1.84%)
Sep 05, 2012 65.93 66.18 65.68 65.90 212,318 -0.03(-0.05%)
Sep 04, 2012 64.92 66.14 64.79 65.93 165,582 +0.79(+1.21%)
Aug 31, 2012 65.46 65.46 64.60 65.15 183,850 +0.24(+0.37%)
Aug 30, 2012 65.17 65.22 64.71 64.91 128,309 -0.56(-0.86%)
Aug 29, 2012 65.40 65.69 65.17 65.47 126,965 +0.43(+0.67%)
Aug 27, 2012 65.27 65.35 64.81 65.03 150,289 +0.09(+0.14%)
Aug 24, 2012 64.65 65.14 64.46 64.94 338,960 +0.17(+0.26%)
Aug 23, 2012 65.15 65.15 64.60 64.77 186,416 -0.44(-0.68%)
Aug 22, 2012 65.27 65.45 64.93 65.22 365,817 -0.24(-0.37%)
Aug 21, 2012 65.69 66.21 65.19 65.46 273,590 +0.09(+0.14%)
Aug 20, 2012 65.48 65.55 65.07 65.37 157,421 -0.21(-0.32%)
Aug 17, 2012 65.27 65.67 65.12 65.58 195,206 +0.41(+0.63%)
Aug 16, 2012 64.51 65.29 64.30 65.17 170,637 +0.64(+0.98%)
Aug 15, 2012 63.94 64.56 63.91 64.53 145,821 +0.46(+0.72%)
Aug 14, 2012 64.64 64.67 63.85 64.07 217,565 -0.17(-0.26%)
Aug 13, 2012 64.24 64.24 63.55 64.24 85,948 -0.08(-0.12%)
Aug 10, 2012 64.20 64.39 63.95 64.31 162,880 -0.10(-0.16%)
Aug 09, 2012 64.16 64.59 64.15 64.41 129,428 +0.25(+0.39%)
Aug 08, 2012 63.91 64.39 63.81 64.16 171,419 -0.01(-0.01%)
Aug 07, 2012 64.05 64.61 63.91 64.17 204,778 +0.60(+0.95%)
Aug 06, 2012 63.24 63.85 63.14 63.57 272,704 +0.44(+0.70%)
Aug 03, 2012 62.76 63.39 62.54 63.13 317,233 +1.40(+2.26%)
Aug 02, 2012 61.38 62.03 61.33 61.73 350,586 -0.33(-0.54%)
Aug 01, 2012 63.24 63.37 62.07 62.07 368,143 -0.84(-1.34%)
Jul 31, 2012 63.16 63.67 62.91 62.91 249,270 -0.43(-0.67%)
Jul 30, 2012 63.61 63.91 63.13 63.34 462,622 -0.28(-0.43%)
Jul 27, 2012 62.51 63.84 62.18 63.61 234,267 +1.43(+2.30%)
Jul 26, 2012 62.54 62.62 61.77 62.18 219,409 +0.69(+1.13%)
Jul 25, 2012 61.76 61.97 61.23 61.49 891,626 +0.05(+0.08%)
Jul 24, 2012 62.36 62.40 61.10 61.44 192,200 -0.74(-1.20%)
Jul 23, 2012 61.92 62.44 61.75 62.18 194,858 -0.98(-1.55%)
Jul 20, 2012 63.43 63.49 63.05 63.16 204,402 -0.71(-1.11%)
Jul 19, 2012 64.36 64.40 63.75 63.87 368,002 -0.14(-0.22%)
Jul 18, 2012 63.55 64.35 63.51 64.01 493,277 +0.34(+0.54%)
Jul 17, 2012 63.79 63.90 62.79 63.67 323,578 +0.25(+0.40%)
Jul 16, 2012 63.59 63.71 63.14 63.42 312,818 -0.24(-0.38%)
Jul 13, 2012 63.05 63.83 63.05 63.66 628,795 +0.83(+1.32%)
Jul 12, 2012 62.57 63.06 61.92 62.83 204,078 -0.17(-0.27%)
Jul 11, 2012 63.28 63.44 62.63 63.00 188,251 -0.24(-0.38%)
Jul 10, 2012 64.40 64.53 63.00 63.24 224,612 -0.75(-1.18%)
Jul 09, 2012 64.09 64.23 63.73 64.00 263,150 -0.21(-0.33%)
Jul 06, 2012 64.35 64.42 63.92 64.20 196,348 -0.74(-1.13%)
Jul 05, 2012 65.00 65.18 64.56 64.94 549,891 -0.02(-0.03%)
Jul 03, 2012 64.24 64.98 64.20 64.96 434,456 +0.80(+1.25%)
Jul 02, 2012 63.83 64.20 63.26 64.15 624,995 +0.61(+0.96%)
Jun 29, 2012 63.09 63.59 62.73 63.54 254,409 +1.82(+2.95%)
Jun 28, 2012 61.19 61.77 60.82 61.72 402,099 +0.08(+0.12%)
Jun 27, 2012 60.90 61.72 60.90 61.65 319,691 +0.84(+1.39%)
Jun 26, 2012 60.70 61.10 60.21 60.80 320,973 +0.28(+0.46%)
Jun 25, 2012 60.67 60.80 60.30 60.53 366,091 -1.01(-1.64%)
Jun 22, 2012 61.26 61.68 60.95 61.54 402,116 +0.61(+1.00%)
Jun 21, 2012 62.41 62.49 60.84 60.93 348,522 -1.55(-2.47%)
Jun 20, 2012 62.58 62.90 62.06 62.48 663,903 -0.04(-0.07%)
Jun 19, 2012 61.85 62.86 61.75 62.52 329,239 +0.99(+1.60%)
Jun 18, 2012 60.89 61.67 60.72 61.53 358,562 +0.22(+0.35%)
Jun 15, 2012 60.68 61.39 60.53 61.31 237,050 +0.69(+1.13%)
Jun 14, 2012 60.04 60.80 59.83 60.63 478,376 +0.64(+1.06%)
Jun 13, 2012 60.52 60.88 59.73 59.99 416,297 -0.68(-1.12%)
Jun 12, 2012 60.10 60.70 59.61 60.67 396,547 +0.75(+1.26%)
Jun 11, 2012 61.92 61.92 59.83 59.92 510,722 -1.29(-2.10%)
Jun 08, 2012 60.35 61.29 60.01 61.20 444,660 +0.69(+1.15%)
Jun 07, 2012 61.83 62.11 60.50 60.51 733,090 -0.36(-0.59%)
Jun 06, 2012 59.88 60.90 59.83 60.87 316,403 +1.47(+2.48%)
Jun 05, 2012 58.36 59.41 58.25 59.40 305,109 +0.74(+1.27%)
Jun 04, 2012 58.99 59.22 58.02 58.66 635,544 -0.19(-0.33%)
Jun 01, 2012 59.33 59.77 58.81 58.85 828,359 -1.89(-3.11%)
May 31, 2012 60.86 61.05 59.91 60.74 345,104 -0.16(-0.26%)
May 30, 2012 61.51 61.51 60.79 60.90 211,947 -1.14(-1.85%)
May 29, 2012 61.83 62.23 61.40 62.04 801,543 +0.85(+1.39%)
May 25, 2012 61.23 61.46 60.96 61.19 246,137 -0.02(-0.03%)
May 24, 2012 61.09 61.30 60.44 61.20 687,584 +0.12(+0.19%)
May 23, 2012 60.14 61.20 59.68 61.09 409,464 +0.35(+0.58%)
May 22, 2012 60.92 61.37 60.34 60.74 330,678 -0.11(-0.18%)
May 21, 2012 59.70 60.86 59.30 60.85 513,553 +1.32(+2.22%)
May 18, 2012 60.19 60.47 59.35 59.52 543,140 -0.55(-0.92%)
May 17, 2012 61.69 61.69 60.08 60.08 732,842 -1.56(-2.54%)
May 16, 2012 62.32 62.62 61.58 61.64 411,091 -0.42(-0.67%)
May 15, 2012 62.22 62.69 61.88 62.06 419,872 -0.18(-0.30%)
May 14, 2012 62.43 62.72 62.05 62.24 334,563 -0.84(-1.32%)
May 11, 2012 62.70 63.58 62.68 63.08 376,006 -0.08(-0.13%)
May 10, 2012 63.46 63.52 62.88 63.16 251,466 +0.18(+0.28%)
May 09, 2012 62.55 63.29 62.26 62.98 491,052 -0.33(-0.51%)
May 08, 2012 63.02 63.36 62.30 63.31 415,073 -0.18(-0.29%)
May 07, 2012 63.14 63.68 63.02 63.49 331,232 +0.13(+0.21%)
May 04, 2012 64.09 64.10 63.23 63.36 585,813 -1.13(-1.75%)
May 03, 2012 65.33 65.43 64.20 64.49 354,026 -0.94(-1.43%)
May 02, 2012 64.81 65.47 64.56 65.42 319,895 +0.17(+0.26%)
May 01, 2012 65.17 66.24 65.01 65.26 458,297 +0.14(+0.22%)
Apr 30, 2012 65.69 65.76 65.03 65.12 322,712 -0.67(-1.02%)
Apr 27, 2012 65.51 65.87 64.85 65.78 367,394 +0.54(+0.83%)
Apr 26, 2012 64.63 65.37 64.60 65.24 297,751 +0.55(+0.85%)
Apr 25, 2012 64.46 64.91 64.31 64.69 282,110 +1.09(+1.71%)
Apr 24, 2012 63.33 63.84 63.13 63.60 334,081 +0.28(+0.45%)
Apr 23, 2012 63.18 63.39 62.67 63.32 434,894 -0.79(-1.24%)
Apr 20, 2012 64.11 64.66 64.08 64.11 318,315 +0.33(+0.52%)
Apr 19, 2012 64.07 64.67 63.41 63.78 407,922 -0.28(-0.43%)
Apr 18, 2012 64.16 64.31 63.83 64.05 315,734 -0.43(-0.67%)
Apr 17, 2012 64.06 64.92 63.89 64.49 295,739 +1.00(+1.58%)
Apr 16, 2012 63.75 63.90 62.94 63.49 215,566 +0.01(+0.01%)
Apr 13, 2012 64.06 64.06 63.39 63.48 273,566 -0.78(-1.21%)
Apr 12, 2012 63.24 64.46 63.24 64.25 296,822 +1.08(+1.71%)
Apr 11, 2012 62.98 63.33 62.90 63.18 349,744 +0.79(+1.26%)
Apr 10, 2012 63.71 63.85 62.29 62.39 794,062 -1.51(-2.37%)
Apr 09, 2012 63.75 64.15 63.59 63.90 294,078 -0.99(-1.52%)
Apr 05, 2012 64.88 65.22 64.76 64.89 241,729 -0.26(-0.40%)
Apr 04, 2012 65.46 65.65 64.80 65.15 353,287 -1.03(-1.55%)
Apr 03, 2012 66.32 66.55 65.82 66.18 334,826 -0.23(-0.35%)
Apr 02, 2012 65.57 66.56 65.47 66.41 996,731 +0.63(+0.95%)
Mar 30, 2012 66.20 66.33 65.51 65.78 272,860 -0.02(-0.03%)
Mar 29, 2012 65.59 65.99 65.08 65.80 296,092 -0.24(-0.37%)
Mar 28, 2012 66.43 66.54 65.47 66.04 367,805 -0.30(-0.45%)
Mar 27, 2012 66.80 66.94 66.34 66.34 344,288 -0.39(-0.59%)
Mar 26, 2012 66.29 66.77 66.19 66.74 355,462 +1.22(+1.86%)
Mar 23, 2012 65.06 65.58 64.50 65.52 275,893 +0.52(+0.80%)
Mar 22, 2012 65.01 65.25 64.60 65.00 345,894 -0.65(-0.99%)
Mar 21, 2012 65.83 66.00 65.43 65.65 302,838 -0.03(-0.05%)
Mar 20, 2012 65.83 65.90 65.41 65.68 386,949 -0.58(-0.87%)
Mar 19, 2012 65.70 66.74 65.64 66.26 760,552 +0.42(+0.63%)
Mar 16, 2012 66.04 66.04 65.62 65.84 281,040 -0.07(-0.10%)
Mar 15, 2012 65.31 65.92 65.08 65.91 336,468 +0.62(+0.95%)
Mar 14, 2012 65.78 65.91 65.06 65.29 315,579 -0.52(-0.79%)
Mar 13, 2012 64.96 65.81 64.78 65.81 423,116 +1.30(+2.01%)
Mar 12, 2012 64.85 64.93 64.28 64.52 221,880 -0.19(-0.30%)
Mar 09, 2012 63.91 65.07 63.88 64.71 366,650 +0.83(+1.29%)
Mar 08, 2012 63.53 64.02 63.09 63.88 259,269 +0.78(+1.23%)
Mar 07, 2012 62.70 63.15 62.54 63.10 221,732 +0.62(+0.99%)
Mar 06, 2012 63.02 63.14 62.24 62.48 553,457 -1.28(-2.00%)
Mar 05, 2012 63.67 63.82 63.23 63.76 447,043 -0.09(-0.14%)
Mar 02, 2012 64.64 64.83 63.60 63.86 381,259 -0.86(-1.33%)
Mar 01, 2012 64.61 65.26 64.60 64.72 860,499 +0.43(+0.66%)
Feb 29, 2012 65.24 65.58 64.29 64.29 662,315 -0.82(-1.26%)
Feb 28, 2012 65.29 65.60 64.76 65.11 631,106 -0.14(-0.22%)
Feb 27, 2012 64.70 65.52 64.27 65.25 384,227 -0.03(-0.04%)
Feb 24, 2012 65.43 65.58 65.18 65.28 270,428 -0.09(-0.14%)
Feb 23, 2012 64.67 65.41 64.33 65.37 393,246 +0.79(+1.23%)
Feb 22, 2012 64.87 65.12 64.50 64.57 750,754 -0.47(-0.72%)
Feb 21, 2012 65.52 65.58 64.71 65.04 413,704 -0.32(-0.49%)
Feb 17, 2012 65.73 65.74 65.25 65.36 327,180 -0.04(-0.06%)
Feb 16, 2012 64.26 65.44 64.26 65.40 431,343 +1.15(+1.79%)
Feb 15, 2012 65.02 65.03 64.05 64.25 472,885 -0.40(-0.62%)
Feb 14, 2012 64.60 64.72 64.20 64.65 382,442 -0.25(-0.39%)
Feb 13, 2012 64.79 64.97 64.41 64.90 307,329 +0.80(+1.25%)
Feb 10, 2012 64.24 64.39 63.91 64.10 321,687 -0.79(-1.21%)
Feb 09, 2012 65.21 65.22 64.41 64.88 456,518 -0.16(-0.24%)
Feb 08, 2012 65.03 65.38 64.48 65.04 451,164 +0.11(+0.17%)
Feb 07, 2012 64.87 65.18 64.55 64.93 599,947 -0.02(-0.03%)
Feb 06, 2012 64.87 65.10 64.71 64.95 732,325 -0.18(-0.28%)
Feb 03, 2012 64.78 65.28 64.65 65.13 651,618 +1.31(+2.06%)
Feb 02, 2012 63.75 64.11 63.58 63.82 430,144 +0.27(+0.42%)
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.