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

Interm Term Bond ETF Vanguard (NY: BIV )

78.56 +0.10 (+0.12%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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 (%)
Dec 31, 2008 46.17 46.57 46.06 46.36 330,311 -0.08(-0.18%)
Dec 30, 2008 46.03 46.45 45.96 46.44 156,475 +0.08(+0.17%)
Dec 29, 2008 46.07 46.56 46.01 46.36 146,867 +0.09(+0.20%)
Dec 26, 2008 45.97 46.27 45.51 46.27 124,623 +0.36(+0.77%)
Dec 24, 2008 45.75 46.35 45.75 45.92 78,433 +0.02(+0.03%)
Dec 23, 2008 45.69 46.26 45.25 45.90 188,138 +0.11(+0.25%)
Dec 22, 2008 45.44 45.93 45.44 45.79 112,220 -0.00(-0.00%)
Dec 19, 2008 45.72 45.98 45.07 45.79 185,623 -0.50(-1.08%)
Dec 18, 2008 45.68 46.33 45.68 46.29 155,010 +0.62(+1.35%)
Dec 17, 2008 45.37 45.68 45.12 45.67 204,867 +0.66(+1.46%)
Dec 16, 2008 44.43 45.12 44.12 45.02 242,147 +0.70(+1.58%)
Dec 15, 2008 44.35 44.35 43.92 44.32 227,179 +0.21(+0.47%)
Dec 12, 2008 43.88 44.11 43.42 44.11 178,985 +0.13(+0.30%)
Dec 11, 2008 44.08 44.15 43.67 43.97 124,958 +0.21(+0.48%)
Dec 10, 2008 43.60 43.83 43.30 43.77 151,969 -0.08(-0.17%)
Dec 09, 2008 43.50 43.88 43.49 43.84 81,369 +0.30(+0.68%)
Dec 08, 2008 43.60 43.73 43.50 43.54 149,796 -0.10(-0.23%)
Dec 05, 2008 44.01 44.28 43.57 43.64 163,546 -0.65(-1.47%)
Dec 04, 2008 43.81 44.29 43.53 44.29 113,715 +0.63(+1.45%)
Dec 03, 2008 43.53 43.73 43.29 43.66 166,675 +0.04(+0.09%)
Dec 02, 2008 43.59 43.72 43.35 43.62 268,148 +0.07(+0.16%)
Dec 01, 2008 43.69 43.69 43.18 43.55 190,167 +0.33(+0.76%)
Nov 28, 2008 43.12 43.33 42.69 43.22 44,959 -0.11(-0.25%)
Nov 26, 2008 42.81 43.49 42.81 43.33 184,096 +0.41(+0.96%)
Nov 25, 2008 42.73 42.98 42.48 42.92 176,598 +0.62(+1.48%)
Nov 24, 2008 42.55 42.55 42.22 42.30 179,094 -0.40(-0.95%)
Nov 21, 2008 42.55 42.81 42.38 42.70 278,153 -0.26(-0.61%)
Nov 20, 2008 42.92 42.97 42.49 42.96 105,174 +0.44(+1.03%)
Nov 19, 2008 42.30 42.60 42.20 42.52 83,756 +0.23(+0.53%)
Nov 18, 2008 42.12 42.34 41.98 42.30 48,069 +0.23(+0.54%)
Nov 17, 2008 41.90 42.08 41.82 42.07 46,428 +0.09(+0.22%)
Nov 14, 2008 41.81 41.98 41.76 41.98 56,918 +0.25(+0.60%)
Nov 13, 2008 42.00 42.10 41.54 41.73 89,069 -0.24(-0.56%)
Nov 12, 2008 42.05 42.05 41.32 41.97 93,928 +0.13(+0.32%)
Nov 11, 2008 41.68 42.04 41.52 41.83 125,922 +0.21(+0.51%)
Nov 10, 2008 41.48 41.62 41.21 41.62 79,606 +0.14(+0.35%)
Nov 07, 2008 41.49 41.49 41.26 41.48 45,481 -0.10(-0.24%)
Nov 06, 2008 41.49 41.57 41.01 41.57 66,801 +0.02(+0.06%)
Nov 05, 2008 41.26 41.67 41.25 41.55 57,062 +0.51(+1.25%)
Nov 04, 2008 41.00 41.12 40.76 41.04 130,483 +0.11(+0.27%)
Nov 03, 2008 40.64 41.02 40.55 40.93 111,080 +0.19(+0.47%)
Oct 31, 2008 40.88 41.01 40.62 40.74 51,866 -0.02(-0.04%)
Oct 30, 2008 40.89 41.01 40.66 40.75 95,534 -0.19(-0.46%)
Oct 29, 2008 40.91 41.16 40.74 40.94 65,635 +0.25(+0.62%)
Oct 28, 2008 40.88 41.17 40.65 40.69 67,734 -0.43(-1.04%)
Oct 27, 2008 41.32 41.38 40.97 41.12 79,773 +0.35(+0.85%)
Oct 24, 2008 41.51 41.51 40.77 40.77 65,031 -0.73(-1.76%)
Oct 23, 2008 41.57 41.61 41.32 41.50 42,877 -0.13(-0.32%)
Oct 22, 2008 41.50 41.63 41.26 41.63 120,526 +0.35(+0.85%)
Oct 21, 2008 41.19 41.35 40.95 41.28 87,728 +0.30(+0.74%)
Oct 20, 2008 40.97 40.98 40.45 40.98 61,202 +0.47(+1.15%)
Oct 17, 2008 40.63 40.64 40.05 40.51 126,521 -0.09(-0.23%)
Oct 16, 2008 40.57 40.87 40.15 40.60 167,135 -0.10(-0.25%)
Oct 15, 2008 40.70 40.79 40.39 40.71 70,258 -0.03(-0.08%)
Oct 14, 2008 40.55 40.99 39.85 40.74 136,389 +1.50(+3.83%)
Oct 13, 2008 38.04 39.24 37.27 39.24 270,228 +0.60(+1.56%)
Oct 10, 2008 39.68 40.05 38.59 38.64 187,558 -1.66(-4.11%)
Oct 09, 2008 41.45 41.45 40.29 40.29 193,856 -1.25(-3.02%)
Oct 08, 2008 42.32 42.56 40.80 41.55 104,427 -0.81(-1.90%)
Oct 07, 2008 42.35 42.45 41.92 42.35 52,232 -0.14(-0.33%)
Oct 06, 2008 42.77 42.91 42.39 42.49 65,752 -0.07(-0.16%)
Oct 03, 2008 42.43 42.89 42.08 42.56 56,212 -0.16(-0.36%)
Oct 02, 2008 42.35 42.72 42.31 42.72 61,761 +0.52(+1.24%)
Oct 01, 2008 42.30 42.37 41.75 42.19 67,075 +0.18(+0.43%)
Sep 30, 2008 43.03 43.03 41.86 42.01 126,628 -0.63(-1.48%)
Sep 29, 2008 42.96 43.26 42.64 42.64 127,343 -0.18(-0.41%)
Sep 26, 2008 42.88 43.21 42.60 42.82 0 -0.11(-0.25%)
Sep 25, 2008 42.82 43.27 42.60 42.93 97,936 -0.12(-0.28%)
Sep 24, 2008 42.94 43.44 42.83 43.05 142,722 -0.07(-0.16%)
Sep 23, 2008 42.98 43.14 42.62 43.12 79,104 -0.03(-0.07%)
Sep 22, 2008 42.92 43.96 42.82 43.15 75,238 -0.51(-1.16%)
Sep 19, 2008 43.17 43.86 42.20 43.66 0 +0.29(+0.66%)
Sep 18, 2008 43.77 43.95 43.00 43.37 163,113 -0.62(-1.41%)
Sep 17, 2008 43.94 44.18 43.51 43.99 140,313 -0.02(-0.05%)
Sep 16, 2008 44.90 44.90 43.82 44.01 153,053 -0.72(-1.60%)
Sep 15, 2008 45.02 45.02 44.27 44.73 100,925 +0.67(+1.52%)
Sep 12, 2008 44.14 44.32 43.95 44.06 77,534 -0.24(-0.53%)
Sep 11, 2008 44.51 44.51 44.27 44.29 306,743 -0.07(-0.17%)
Sep 10, 2008 44.22 44.40 44.10 44.37 164,661 +0.00(+0.00%)
Sep 09, 2008 44.24 44.43 44.13 44.37 176,353 +0.10(+0.23%)
Sep 08, 2008 44.09 44.27 43.92 44.27 71,144 +0.03(+0.08%)
Sep 05, 2008 44.43 44.44 44.15 44.23 0 -0.06(-0.13%)
Sep 04, 2008 44.22 44.37 44.13 44.29 119,540 +0.14(+0.32%)
Sep 03, 2008 44.05 44.20 44.03 44.15 123,027 +0.09(+0.21%)
Sep 02, 2008 43.89 44.05 43.69 44.05 59,597 +0.33(+0.75%)
Aug 29, 2008 44.04 44.04 43.72 43.72 83,761 -0.21(-0.47%)
Aug 28, 2008 43.88 43.94 43.80 43.93 65,033 -0.06(-0.13%)
Aug 27, 2008 43.73 43.99 43.69 43.99 48,787 +0.03(+0.08%)
Aug 26, 2008 43.85 43.95 43.76 43.95 121,496 +0.00(+0.00%)
Aug 25, 2008 43.79 43.96 43.79 43.95 81,446 +0.25(+0.58%)
Aug 22, 2008 43.68 43.72 43.61 43.70 20,106 -0.09(-0.20%)
Aug 21, 2008 43.76 43.88 43.67 43.79 58,072 -0.06(-0.14%)
Aug 20, 2008 43.74 43.92 43.69 43.85 74,926 +0.12(+0.27%)
Aug 19, 2008 43.77 43.80 43.61 43.73 69,870 -0.04(-0.09%)
Aug 18, 2008 43.76 43.87 43.72 43.77 48,600 -0.02(-0.04%)
Aug 15, 2008 43.77 43.84 43.72 43.79 0 +0.11(+0.26%)
Aug 14, 2008 43.67 43.71 43.53 43.67 112,132 +0.10(+0.22%)
Aug 13, 2008 43.75 43.75 43.46 43.58 42,748 -0.13(-0.30%)
Aug 12, 2008 43.62 43.71 43.57 43.71 91,485 +0.26(+0.59%)
Aug 11, 2008 43.38 43.56 43.22 43.45 56,173 -0.18(-0.41%)
Aug 08, 2008 43.71 43.71 43.47 43.63 77,162 -0.09(-0.20%)
Aug 07, 2008 43.50 43.72 43.40 43.71 42,116 +0.35(+0.82%)
Aug 06, 2008 43.38 43.38 43.12 43.36 38,372 +0.06(+0.13%)
Aug 05, 2008 43.45 43.47 43.26 43.30 50,011 -0.18(-0.42%)
Aug 04, 2008 43.31 43.55 43.31 43.48 29,411 -0.01(-0.03%)
Aug 01, 2008 43.55 43.55 43.34 43.50 129,698 -0.17(-0.38%)
Jul 31, 2008 43.63 43.67 43.55 43.66 58,578 +0.27(+0.63%)
Jul 30, 2008 43.30 43.46 43.16 43.39 59,596 +0.03(+0.07%)
Jul 29, 2008 43.36 43.47 43.28 43.36 60,214 -0.09(-0.20%)
Jul 28, 2008 43.46 43.54 43.39 43.44 36,239 +0.17(+0.38%)
Jul 25, 2008 43.33 43.48 43.23 43.28 57,319 -0.25(-0.58%)
Jul 24, 2008 43.15 43.55 43.15 43.53 121,265 +0.38(+0.87%)
Jul 23, 2008 43.11 43.15 43.00 43.15 63,597 +0.01(+0.03%)
Jul 22, 2008 43.30 43.34 43.14 43.14 40,538 -0.22(-0.51%)
Jul 21, 2008 43.21 43.36 43.15 43.36 79,154 +0.16(+0.37%)
Jul 18, 2008 43.35 43.43 43.12 43.20 103,864 -0.07(-0.17%)
Jul 17, 2008 43.43 43.49 43.23 43.28 62,977 -0.26(-0.59%)
Jul 16, 2008 43.64 43.75 43.54 43.54 31,317 -0.35(-0.81%)
Jul 15, 2008 43.76 44.02 43.76 43.89 80,748 +0.05(+0.10%)
Jul 14, 2008 43.60 43.92 43.59 43.84 59,790 +0.20(+0.46%)
Jul 11, 2008 44.08 44.08 43.51 43.64 59,766 -0.35(-0.79%)
Jul 10, 2008 43.87 44.00 43.84 43.99 56,271 -0.01(-0.03%)
Jul 09, 2008 43.80 44.00 43.76 44.00 57,677 +0.17(+0.38%)
Jul 08, 2008 43.86 43.88 43.66 43.84 132,389 +0.21(+0.47%)
Jul 07, 2008 43.59 43.80 43.44 43.63 76,741 +0.11(+0.26%)
Jul 04, 2008 43.43 43.54 43.35 43.52 97,096 +0.00(+0.00%)
Jul 03, 2008 43.43 43.54 43.35 43.52 97,096 -0.05(-0.10%)
Jul 02, 2008 43.41 43.61 43.26 43.56 41,431 +0.06(+0.13%)
Jul 01, 2008 44.01 44.01 43.41 43.51 37,174 -0.27(-0.63%)
Jun 30, 2008 43.80 43.80 43.66 43.78 32,077 +0.07(+0.17%)
Jun 27, 2008 43.98 43.98 43.58 43.71 35,604 +0.11(+0.25%)
Jun 26, 2008 43.72 43.72 43.48 43.60 27,724 +0.14(+0.32%)
Jun 25, 2008 43.60 43.60 43.20 43.46 50,212 -0.06(-0.14%)
Jun 24, 2008 43.48 43.54 43.39 43.52 50,344 +0.18(+0.41%)
Jun 23, 2008 43.46 43.46 43.30 43.35 22,680 -0.08(-0.18%)
Jun 20, 2008 43.40 43.57 43.40 43.43 75,894 +0.13(+0.30%)
Jun 19, 2008 43.47 43.50 43.22 43.30 36,460 -0.27(-0.62%)
Jun 18, 2008 43.46 43.58 43.36 43.56 146,260 +0.12(+0.28%)
Jun 17, 2008 43.43 43.49 43.25 43.44 48,831 +0.22(+0.50%)
Jun 16, 2008 43.35 43.35 43.08 43.23 58,789 -0.01(-0.03%)
Jun 13, 2008 43.15 43.46 43.12 43.24 71,313 -0.06(-0.15%)
Jun 12, 2008 43.40 43.51 43.20 43.30 95,906 -0.34(-0.79%)
Jun 11, 2008 43.66 43.80 43.56 43.64 44,331 +0.11(+0.26%)
Jun 10, 2008 43.59 43.72 43.44 43.53 52,543 -0.27(-0.63%)
Jun 09, 2008 43.87 43.95 43.69 43.80 64,091 -0.29(-0.65%)
Jun 06, 2008 43.88 44.18 43.88 44.09 52,137 +0.31(+0.72%)
Jun 05, 2008 43.87 43.87 43.67 43.78 62,233 -0.14(-0.32%)
Jun 04, 2008 44.19 44.27 43.92 43.92 114,841 -0.26(-0.59%)
Jun 03, 2008 44.02 44.28 43.43 44.18 33,450 +0.23(+0.53%)
Jun 02, 2008 43.71 43.95 43.40 43.95 73,357 +0.00(+0.00%)
May 30, 2008 43.90 44.08 43.84 43.95 52,816 +0.10(+0.22%)
May 29, 2008 43.91 43.94 43.69 43.85 75,827 -0.13(-0.30%)
May 28, 2008 44.40 44.40 43.91 43.98 97,538 -0.29(-0.64%)
May 27, 2008 44.42 44.42 44.17 44.27 65,069 -0.22(-0.49%)
May 26, 2008 44.40 44.48 44.37 44.48 0 +0.00(+0.00%)
May 23, 2008 44.40 44.48 44.37 44.48 52,207 +0.23(+0.52%)
May 22, 2008 45.39 45.39 44.15 44.26 60,739 -0.36(-0.81%)
May 21, 2008 44.60 44.70 44.54 44.62 99,604 -0.11(-0.26%)
May 20, 2008 44.76 44.76 44.58 44.73 70,200 +0.11(+0.26%)
May 19, 2008 44.64 44.64 44.35 44.62 82,450 +0.09(+0.21%)
May 16, 2008 44.77 44.77 44.47 44.52 60,627 -0.06(-0.13%)
May 15, 2008 44.42 44.58 44.26 44.58 75,500 +0.31(+0.71%)
May 14, 2008 44.40 44.45 44.09 44.27 74,782 +0.01(+0.03%)
May 13, 2008 44.74 44.74 44.19 44.26 142,795 -0.37(-0.82%)
May 12, 2008 44.70 44.79 44.60 44.62 58,416 -0.10(-0.22%)
May 09, 2008 44.80 44.82 44.68 44.72 54,502 -0.05(-0.10%)
May 08, 2008 44.64 44.76 44.49 44.76 71,462 +0.25(+0.56%)
May 07, 2008 44.31 44.52 44.16 44.51 52,387 +0.11(+0.25%)
May 06, 2008 44.75 44.75 44.35 44.40 46,570 -0.19(-0.42%)
May 05, 2008 44.43 44.64 44.43 44.59 50,918 +0.08(+0.18%)
May 02, 2008 44.60 44.60 44.38 44.51 57,402 -0.03(-0.08%)
May 01, 2008 44.76 44.84 44.53 44.55 132,289 -0.23(-0.52%)
Apr 30, 2008 44.85 44.85 44.54 44.78 71,156 +0.17(+0.37%)
Apr 29, 2008 44.62 44.75 44.58 44.62 44,935 +0.01(+0.03%)
Apr 28, 2008 44.54 44.64 44.47 44.60 38,621 +0.22(+0.49%)
Apr 25, 2008 44.45 44.58 44.28 44.39 94,115 -0.05(-0.11%)
Apr 24, 2008 44.60 44.65 44.31 44.44 91,959 -0.32(-0.72%)
Apr 23, 2008 44.77 44.84 44.66 44.76 91,961 -0.09(-0.19%)
Apr 22, 2008 44.52 44.90 44.52 44.84 80,185 +0.15(+0.34%)
Apr 21, 2008 44.71 44.79 44.51 44.69 68,113 +0.03(+0.07%)
Apr 18, 2008 44.55 44.72 44.30 44.66 31,806 -0.06(-0.13%)
Apr 17, 2008 44.60 44.77 44.53 44.72 52,522 +0.08(+0.19%)
Apr 16, 2008 44.84 45.04 44.60 44.63 70,419 -0.34(-0.76%)
Apr 15, 2008 45.19 45.19 44.97 44.97 40,078 -0.27(-0.61%)
Apr 14, 2008 45.79 45.79 45.17 45.25 29,194 -0.06(-0.13%)
Apr 11, 2008 45.35 45.35 45.20 45.31 41,848 +0.13(+0.28%)
Apr 10, 2008 45.29 45.31 45.03 45.18 45,875 -0.11(-0.25%)
Apr 09, 2008 44.99 45.37 44.99 45.29 43,599 +0.26(+0.58%)
Apr 08, 2008 45.03 45.15 45.00 45.03 34,844 +0.01(+0.03%)
Apr 07, 2008 45.03 45.13 44.87 45.02 94,820 -0.18(-0.40%)
Apr 04, 2008 45.37 45.37 45.13 45.20 57,782 +0.26(+0.58%)
Apr 03, 2008 44.89 44.97 44.89 44.94 345,117 +0.06(+0.14%)
Apr 02, 2008 45.02 45.02 44.76 44.88 72,360 -0.12(-0.27%)
Apr 01, 2008 45.27 45.27 44.86 45.00 109,436 -0.46(-1.02%)
Mar 31, 2008 45.84 45.84 45.43 45.46 69,426 +0.07(+0.15%)
Mar 28, 2008 45.17 45.41 45.13 45.39 44,369 +0.27(+0.59%)
Mar 27, 2008 45.15 45.27 45.07 45.12 97,004 -0.09(-0.19%)
Mar 26, 2008 45.43 45.43 45.16 45.21 64,611 +0.01(+0.01%)
Mar 25, 2008 44.89 45.20 44.89 45.20 66,087 +0.30(+0.67%)
Mar 24, 2008 45.52 45.52 44.83 44.90 149,533 -0.61(-1.34%)
Mar 21, 2008 46.54 46.54 45.32 45.51 99,086 +0.00(+0.00%)
Mar 20, 2008 46.54 46.54 45.32 45.51 99,086 +0.00(+0.00%)
Mar 19, 2008 46.11 46.11 45.21 45.51 34,713 +0.59(+1.32%)
Mar 18, 2008 44.75 45.52 44.75 44.92 63,735 -0.42(-0.92%)
Mar 17, 2008 45.52 45.52 45.09 45.33 56,558 +0.25(+0.54%)
Mar 14, 2008 44.95 45.18 44.88 45.09 53,229 +0.26(+0.57%)
Mar 13, 2008 45.17 45.20 44.73 44.83 83,173 -0.40(-0.88%)
Mar 12, 2008 44.79 45.23 44.74 45.23 56,148 +0.41(+0.92%)
Mar 11, 2008 44.79 44.93 44.73 44.82 106,158 -0.27(-0.60%)
Mar 10, 2008 44.90 45.27 44.90 45.09 44,963 +0.14(+0.32%)
Mar 07, 2008 45.04 45.04 44.73 44.95 37,821 +0.08(+0.18%)
Mar 06, 2008 44.80 44.98 44.77 44.87 84,721 +0.31(+0.69%)
Mar 05, 2008 44.97 44.98 44.56 44.56 203,463 -0.42(-0.93%)
Mar 04, 2008 45.10 45.25 44.89 44.97 172,637 -0.18(-0.39%)
Mar 03, 2008 45.60 45.60 45.04 45.15 125,369 -0.30(-0.67%)
Feb 29, 2008 45.32 45.46 45.21 45.46 55,297 +0.39(+0.86%)
Feb 28, 2008 44.99 45.07 44.76 45.07 157,451 +0.39(+0.88%)
Feb 27, 2008 44.80 44.81 44.56 44.67 64,961 +0.04(+0.09%)
Feb 26, 2008 44.42 44.64 44.42 44.63 211,167 +0.18(+0.41%)
Feb 25, 2008 44.62 44.68 44.39 44.45 68,638 -0.26(-0.57%)
Feb 22, 2008 44.80 44.95 44.67 44.71 44,737 -0.18(-0.39%)
Feb 21, 2008 44.58 44.90 44.47 44.88 162,818 +0.51(+1.15%)
Feb 20, 2008 44.39 44.50 44.30 44.38 94,377 -0.09(-0.19%)
Feb 19, 2008 44.71 44.71 44.40 44.46 90,087 -0.37(-0.83%)
Feb 18, 2008 44.75 44.91 44.75 44.83 0 +0.00(+0.00%)
Feb 15, 2008 44.75 44.91 44.75 44.83 44,002 +0.06(+0.14%)
Feb 14, 2008 44.88 44.96 44.63 44.77 31,692 -0.21(-0.47%)
Feb 13, 2008 45.04 45.16 44.93 44.98 33,863 -0.15(-0.33%)
Feb 12, 2008 44.71 45.15 44.71 45.13 50,261 -0.22(-0.48%)
Feb 11, 2008 45.23 45.35 45.14 45.35 40,272 +0.19(+0.43%)
Feb 08, 2008 45.11 45.15 44.96 45.15 72,068 +0.34(+0.76%)
Feb 07, 2008 45.29 45.29 44.79 44.81 195,015 -0.49(-1.09%)
Feb 06, 2008 45.35 45.35 45.21 45.31 119,083 -0.12(-0.26%)
Feb 05, 2008 45.46 45.47 45.31 45.43 66,712 +0.30(+0.66%)
Feb 04, 2008 45.12 45.21 45.00 45.13 193,658 -0.11(-0.25%)
Feb 01, 2008 45.33 45.41 45.20 45.24 114,513 -0.16(-0.35%)
Jan 31, 2008 45.55 45.55 45.29 45.40 91,050 +0.14(+0.32%)
Jan 30, 2008 44.96 45.26 44.83 45.26 417,038 +0.03(+0.07%)
Jan 29, 2008 45.35 45.36 45.17 45.23 110,311 -0.18(-0.39%)
Jan 28, 2008 45.41 45.45 45.28 45.40 84,572 -0.11(-0.24%)
Jan 25, 2008 45.04 45.51 44.87 45.51 55,856 +0.43(+0.95%)
Jan 24, 2008 45.44 45.45 45.08 45.08 66,992 -0.39(-0.87%)
Jan 23, 2008 46.14 46.14 45.40 45.48 218,197 -0.13(-0.28%)
Jan 22, 2008 45.64 45.64 45.32 45.60 101,381 +0.34(+0.74%)
Jan 21, 2008 45.15 45.27 45.12 45.27 0 +0.00(+0.00%)
Jan 18, 2008 45.15 45.27 45.12 45.27 62,658 -0.03(-0.06%)
Jan 17, 2008 45.01 45.31 44.96 45.29 49,710 +0.29(+0.65%)
Jan 16, 2008 45.07 45.14 44.91 45.00 79,144 -0.07(-0.16%)
Jan 15, 2008 44.86 45.08 44.86 45.08 67,745 +0.23(+0.52%)
Jan 14, 2008 44.89 44.89 44.73 44.84 53,579 +0.05(+0.11%)
Jan 11, 2008 44.71 44.83 44.56 44.79 32,724 +0.21(+0.48%)
Jan 10, 2008 45.22 45.22 44.48 44.58 78,093 -0.09(-0.20%)
Jan 09, 2008 44.86 44.86 44.66 44.67 31,517 -0.10(-0.23%)
Jan 08, 2008 45.65 45.65 44.52 44.77 91,050 +0.01(+0.03%)
Jan 07, 2008 44.75 44.76 44.60 44.76 100,155 +0.10(+0.22%)
Jan 04, 2008 44.72 44.76 44.60 44.67 140,212 +0.12(+0.27%)
Jan 03, 2008 44.47 44.55 44.32 44.55 96,829 +0.01(+0.01%)
Jan 02, 2008 45.10 45.10 44.21 44.54 111,362 +0.38(+0.87%)
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.