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

Short-Term Bond ETF Vanguard (NY: BSV )

76.42 -0.04 (-0.05%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 17, 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 (%)
Oct 31, 2008 57.71 58.14 57.47 57.67 112,211 -0.27(-0.47%)
Oct 30, 2008 58.15 58.15 57.70 57.95 83,612 +0.10(+0.18%)
Oct 29, 2008 57.83 58.06 57.64 57.84 107,660 +0.27(+0.47%)
Oct 28, 2008 57.44 58.19 57.44 57.57 125,018 -0.06(-0.11%)
Oct 27, 2008 57.39 58.06 57.36 57.64 109,004 +0.44(+0.78%)
Oct 24, 2008 58.30 58.42 57.18 57.19 170,846 -0.91(-1.57%)
Oct 23, 2008 58.37 58.37 57.83 58.10 167,621 -0.02(-0.04%)
Oct 22, 2008 58.13 58.15 57.56 58.12 126,963 +0.40(+0.69%)
Oct 21, 2008 57.68 58.20 57.67 57.73 103,895 +0.65(+1.14%)
Oct 20, 2008 56.63 57.08 56.52 57.08 138,036 +0.29(+0.51%)
Oct 17, 2008 57.76 57.76 56.24 56.79 130,411 -0.54(-0.95%)
Oct 16, 2008 57.77 57.77 56.82 57.33 92,437 +0.38(+0.67%)
Oct 15, 2008 56.22 57.93 54.86 56.95 210,814 -0.02(-0.03%)
Oct 14, 2008 54.72 57.38 54.54 56.96 473,233 +1.45(+2.62%)
Oct 13, 2008 56.62 58.48 52.25 55.51 711,346 -1.91(-3.32%)
Oct 10, 2008 58.53 58.88 57.19 57.41 317,527 -1.27(-2.17%)
Oct 09, 2008 58.15 59.30 57.77 58.69 173,980 +0.39(+0.66%)
Oct 08, 2008 59.50 59.66 57.55 58.30 204,620 -1.01(-1.70%)
Oct 07, 2008 59.17 59.71 59.10 59.31 240,116 +0.43(+0.74%)
Oct 06, 2008 59.31 59.58 58.47 58.87 194,640 +0.39(+0.67%)
Oct 03, 2008 58.87 59.23 58.29 58.48 112,307 +0.05(+0.08%)
Oct 02, 2008 58.41 58.57 57.94 58.44 150,658 +1.13(+1.98%)
Oct 01, 2008 59.75 59.76 56.54 57.31 282,474 -1.72(-2.92%)
Sep 30, 2008 59.95 59.95 58.73 59.03 266,890 -0.37(-0.62%)
Sep 29, 2008 59.81 60.75 58.80 59.39 317,858 +0.09(+0.14%)
Sep 26, 2008 60.20 60.20 59.06 59.31 0 -0.25(-0.41%)
Sep 25, 2008 60.16 60.16 59.07 59.56 135,847 -0.04(-0.06%)
Sep 24, 2008 59.29 59.66 58.97 59.59 158,224 +0.46(+0.78%)
Sep 23, 2008 58.84 59.80 58.84 59.13 240,274 -0.07(-0.12%)
Sep 22, 2008 58.69 59.43 58.57 59.20 235,420 -0.01(-0.01%)
Sep 19, 2008 59.30 60.27 58.68 59.21 0 -0.35(-0.59%)
Sep 18, 2008 59.25 59.66 58.92 59.56 255,867 -0.01(-0.01%)
Sep 17, 2008 59.34 60.74 59.16 59.57 292,109 +0.10(+0.17%)
Sep 16, 2008 59.98 60.33 59.30 59.47 306,288 -0.40(-0.66%)
Sep 15, 2008 59.72 59.95 59.52 59.87 211,409 +0.41(+0.69%)
Sep 12, 2008 59.58 59.58 59.35 59.46 121,698 -0.05(-0.08%)
Sep 11, 2008 59.64 59.65 59.46 59.51 143,277 -0.08(-0.13%)
Sep 10, 2008 59.47 59.60 59.39 59.59 121,622 +0.11(+0.18%)
Sep 09, 2008 59.38 59.54 59.30 59.48 117,398 +0.00(+0.00%)
Sep 08, 2008 59.39 59.50 59.26 59.48 87,136 +0.07(+0.12%)
Sep 05, 2008 59.59 59.59 59.40 59.41 0 -0.09(-0.15%)
Sep 04, 2008 59.47 59.52 59.39 59.50 138,689 +0.14(+0.23%)
Sep 03, 2008 59.35 59.39 59.25 59.36 78,832 +0.03(+0.05%)
Sep 02, 2008 59.11 59.35 59.10 59.33 95,317 -0.01(-0.01%)
Aug 29, 2008 59.56 59.56 59.25 59.34 120,887 -0.04(-0.06%)
Aug 28, 2008 59.33 59.40 59.30 59.38 97,402 -0.09(-0.15%)
Aug 27, 2008 59.30 59.47 59.23 59.47 82,599 +0.08(+0.14%)
Aug 26, 2008 59.30 59.39 59.26 59.39 169,761 +0.02(+0.03%)
Aug 25, 2008 59.36 59.37 59.27 59.37 122,461 +0.09(+0.15%)
Aug 22, 2008 59.28 59.31 59.20 59.28 149,347 -0.05(-0.09%)
Aug 21, 2008 59.39 59.39 59.28 59.33 59,786 -0.09(-0.15%)
Aug 20, 2008 59.33 59.44 59.22 59.43 109,649 +0.10(+0.17%)
Aug 19, 2008 59.36 59.36 59.26 59.33 97,960 +0.00(+0.00%)
Aug 18, 2008 59.30 59.34 59.26 59.33 105,758 +0.02(+0.04%)
Aug 15, 2008 59.34 59.38 59.20 59.30 0 +0.06(+0.10%)
Aug 14, 2008 59.22 59.27 58.87 59.24 267,097 +0.05(+0.09%)
Aug 13, 2008 59.28 59.28 59.07 59.19 173,687 -0.07(-0.12%)
Aug 12, 2008 59.19 59.26 59.14 59.26 108,032 +0.10(+0.17%)
Aug 11, 2008 59.08 59.16 58.87 59.16 396,321 +0.04(+0.06%)
Aug 08, 2008 59.18 59.20 59.03 59.12 166,597 -0.11(-0.18%)
Aug 07, 2008 59.10 59.23 59.04 59.23 76,121 +0.24(+0.40%)
Aug 06, 2008 59.01 59.01 58.88 58.99 107,117 -0.02(-0.04%)
Aug 05, 2008 59.04 59.07 58.94 59.01 78,581 -0.02(-0.04%)
Aug 04, 2008 59.03 59.13 58.96 59.04 67,179 -0.04(-0.06%)
Aug 01, 2008 60.37 60.37 59.02 59.07 134,442 -0.19(-0.32%)
Jul 31, 2008 59.16 59.31 59.15 59.26 86,928 +0.17(+0.28%)
Jul 30, 2008 59.02 59.13 58.94 59.10 116,414 +0.08(+0.14%)
Jul 29, 2008 59.01 59.13 58.97 59.01 96,475 -0.12(-0.21%)
Jul 28, 2008 59.07 59.16 59.05 59.13 93,752 +0.15(+0.26%)
Jul 25, 2008 59.04 59.07 58.91 58.98 77,911 -0.16(-0.27%)
Jul 24, 2008 58.94 59.14 58.93 59.14 143,189 +0.27(+0.45%)
Jul 23, 2008 58.82 58.88 58.61 58.87 122,881 +0.08(+0.13%)
Jul 22, 2008 58.84 58.91 58.78 58.80 115,494 -0.15(-0.25%)
Jul 21, 2008 58.84 58.95 58.77 58.94 102,052 +0.04(+0.06%)
Jul 18, 2008 59.02 59.08 58.80 58.91 129,444 -0.04(-0.07%)
Jul 17, 2008 59.05 59.13 58.90 58.95 155,418 -0.18(-0.30%)
Jul 16, 2008 59.21 59.26 59.08 59.13 158,117 -0.15(-0.25%)
Jul 15, 2008 59.25 59.35 59.19 59.28 91,066 +0.02(+0.03%)
Jul 14, 2008 59.23 59.31 59.05 59.26 69,441 +0.16(+0.27%)
Jul 11, 2008 59.29 59.37 59.03 59.10 87,122 -0.20(-0.34%)
Jul 10, 2008 59.30 59.33 59.21 59.30 109,550 +0.02(+0.03%)
Jul 09, 2008 59.17 59.31 58.96 59.28 164,039 +0.06(+0.10%)
Jul 08, 2008 59.07 59.30 59.07 59.22 110,215 +0.03(+0.05%)
Jul 07, 2008 59.13 59.27 59.00 59.19 100,617 +0.06(+0.10%)
Jul 04, 2008 59.07 59.16 58.92 59.13 70,181 +0.00(+0.00%)
Jul 03, 2008 59.07 59.16 58.92 59.13 70,181 +0.05(+0.08%)
Jul 02, 2008 59.05 59.11 58.94 59.08 93,378 +0.07(+0.12%)
Jul 01, 2008 58.91 59.26 58.91 59.01 119,803 -0.18(-0.31%)
Jun 30, 2008 58.97 59.21 58.97 59.20 121,615 +0.13(+0.22%)
Jun 27, 2008 59.19 60.63 58.76 59.07 323,395 +0.02(+0.04%)
Jun 26, 2008 58.74 59.17 58.74 59.04 131,837 +0.04(+0.06%)
Jun 25, 2008 58.94 59.01 58.75 59.00 130,085 +0.14(+0.23%)
Jun 24, 2008 58.85 58.90 58.74 58.87 175,248 +0.09(+0.16%)
Jun 23, 2008 58.89 58.91 58.72 58.78 67,372 -0.08(-0.14%)
Jun 20, 2008 58.91 58.94 58.78 58.86 95,780 +0.09(+0.16%)
Jun 19, 2008 58.82 58.90 58.71 58.77 104,501 -0.13(-0.22%)
Jun 18, 2008 58.84 58.93 58.75 58.90 128,097 +0.06(+0.10%)
Jun 17, 2008 58.78 58.86 58.69 58.84 116,209 +0.16(+0.27%)
Jun 16, 2008 58.73 58.75 58.64 58.68 48,648 +0.04(+0.07%)
Jun 13, 2008 58.54 58.82 58.54 58.63 105,240 -0.06(-0.10%)
Jun 12, 2008 58.83 58.89 58.66 58.69 121,271 -0.28(-0.48%)
Jun 11, 2008 58.83 59.06 58.83 58.97 102,306 +0.15(+0.26%)
Jun 10, 2008 58.84 59.00 58.78 58.82 147,726 -0.22(-0.38%)
Jun 09, 2008 59.18 59.25 59.02 59.04 85,702 -0.34(-0.58%)
Jun 06, 2008 59.20 59.60 59.20 59.39 117,575 +0.17(+0.28%)
Jun 05, 2008 59.25 59.30 59.17 59.22 156,264 -0.09(-0.15%)
Jun 04, 2008 59.32 59.46 59.30 59.31 98,972 -0.08(-0.14%)
Jun 03, 2008 59.15 59.44 59.10 59.39 106,069 +0.15(+0.25%)
Jun 02, 2008 59.20 59.30 59.15 59.25 63,356 -0.04(-0.06%)
May 30, 2008 59.32 59.34 59.22 59.29 87,943 +0.05(+0.09%)
May 29, 2008 59.20 59.26 59.10 59.23 124,674 -0.07(-0.12%)
May 28, 2008 59.37 59.42 59.24 59.30 109,573 -0.13(-0.22%)
May 27, 2008 59.52 59.57 59.39 59.43 128,747 -0.15(-0.24%)
May 26, 2008 59.50 59.59 59.49 59.58 0 +0.00(+0.00%)
May 23, 2008 59.50 59.59 59.49 59.58 71,432 +0.15(+0.24%)
May 22, 2008 59.55 59.55 59.33 59.43 121,038 -0.24(-0.41%)
May 21, 2008 59.69 59.75 59.59 59.68 138,370 -0.03(-0.05%)
May 20, 2008 59.75 59.79 59.69 59.71 186,036 +0.01(+0.02%)
May 19, 2008 59.56 59.72 59.56 59.70 86,932 +0.06(+0.10%)
May 16, 2008 59.64 59.75 59.56 59.64 156,758 -0.02(-0.04%)
May 15, 2008 59.53 59.67 59.52 59.66 87,232 +0.19(+0.32%)
May 14, 2008 59.59 59.59 59.36 59.47 135,292 -0.04(-0.06%)
May 13, 2008 59.64 59.65 59.48 59.51 116,792 -0.15(-0.24%)
May 12, 2008 59.79 59.79 59.49 59.66 74,732 -0.16(-0.27%)
May 09, 2008 59.83 59.88 59.77 59.82 63,826 +0.06(+0.10%)
May 08, 2008 59.65 59.77 59.58 59.75 67,589 +0.18(+0.30%)
May 07, 2008 59.37 59.63 59.37 59.58 70,045 +0.08(+0.13%)
May 06, 2008 59.63 59.66 59.46 59.50 88,584 -0.04(-0.06%)
May 05, 2008 59.38 59.54 59.38 59.53 58,024 +0.09(+0.14%)
May 02, 2008 59.38 59.52 59.30 59.45 142,177 -0.08(-0.14%)
May 01, 2008 59.83 59.83 59.49 59.53 420,704 -0.39(-0.65%)
Apr 30, 2008 59.75 59.92 59.66 59.92 95,527 +0.22(+0.37%)
Apr 29, 2008 59.75 59.80 59.68 59.70 77,049 +0.04(+0.06%)
Apr 28, 2008 59.51 59.71 59.51 59.66 59,063 +0.05(+0.08%)
Apr 25, 2008 59.46 59.68 59.46 59.62 185,537 +0.00(+0.00%)
Apr 24, 2008 59.62 59.79 59.52 59.62 98,497 -0.19(-0.32%)
Apr 23, 2008 59.77 59.85 59.75 59.81 198,484 +0.02(+0.04%)
Apr 22, 2008 59.62 59.82 59.62 59.79 243,850 +0.05(+0.09%)
Apr 21, 2008 59.82 59.85 59.69 59.73 91,361 -0.07(-0.11%)
Apr 18, 2008 59.76 59.81 59.55 59.80 76,970 +0.00(+0.00%)
Apr 17, 2008 59.92 59.93 59.66 59.80 91,868 -0.11(-0.19%)
Apr 16, 2008 60.08 60.11 59.85 59.92 111,977 -0.15(-0.24%)
Apr 15, 2008 60.14 60.20 60.02 60.06 96,885 -0.14(-0.23%)
Apr 14, 2008 60.24 60.29 60.11 60.20 63,897 -0.02(-0.03%)
Apr 11, 2008 59.95 60.25 59.95 60.21 72,669 +0.08(+0.13%)
Apr 10, 2008 60.01 60.24 60.01 60.14 55,417 -0.11(-0.18%)
Apr 09, 2008 59.91 60.26 59.91 60.24 65,481 +0.18(+0.29%)
Apr 08, 2008 59.87 60.11 59.87 60.07 117,670 +0.09(+0.15%)
Apr 07, 2008 60.01 60.04 59.83 59.98 126,584 -0.12(-0.20%)
Apr 04, 2008 59.93 60.19 59.93 60.10 57,247 +0.14(+0.23%)
Apr 03, 2008 60.19 60.19 59.88 59.96 65,089 -0.01(-0.01%)
Apr 02, 2008 60.22 60.22 59.62 59.97 105,362 -0.08(-0.13%)
Apr 01, 2008 60.14 60.05 59.96 60.05 302,618 -0.42(-0.70%)
Mar 31, 2008 60.46 60.53 60.39 60.47 72,343 +0.12(+0.20%)
Mar 28, 2008 60.25 60.34 60.21 60.34 76,198 +0.10(+0.17%)
Mar 27, 2008 60.27 60.31 60.20 60.24 62,854 -0.05(-0.08%)
Mar 26, 2008 60.37 60.37 60.13 60.29 98,940 +0.17(+0.28%)
Mar 25, 2008 60.31 60.31 60.06 60.12 76,396 -0.07(-0.11%)
Mar 24, 2008 60.19 60.22 60.07 60.19 218,524 -0.28(-0.46%)
Mar 21, 2008 60.65 60.65 60.35 60.47 107,697 +0.00(+0.00%)
Mar 20, 2008 60.65 60.65 60.35 60.47 107,697 -0.11(-0.18%)
Mar 19, 2008 60.59 60.59 60.33 60.57 87,569 +0.33(+0.55%)
Mar 18, 2008 60.47 60.60 60.24 60.24 110,311 -0.27(-0.44%)
Mar 17, 2008 60.36 60.60 60.36 60.51 77,244 +0.07(+0.11%)
Mar 14, 2008 60.27 60.52 60.22 60.44 63,651 +0.19(+0.32%)
Mar 13, 2008 60.40 60.43 60.13 60.25 49,666 -0.09(-0.15%)
Mar 12, 2008 60.17 60.34 60.01 60.34 100,753 +0.24(+0.39%)
Mar 11, 2008 60.18 60.20 60.00 60.11 42,144 -0.25(-0.42%)
Mar 10, 2008 60.36 60.49 60.23 60.36 84,932 +0.22(+0.37%)
Mar 07, 2008 60.47 60.47 60.13 60.14 90,706 -0.12(-0.20%)
Mar 06, 2008 60.33 60.38 60.21 60.26 142,686 +0.05(+0.09%)
Mar 05, 2008 60.34 60.34 60.15 60.21 87,831 -0.08(-0.14%)
Mar 04, 2008 60.41 60.50 60.27 60.29 70,055 -0.05(-0.08%)
Mar 03, 2008 60.43 60.43 60.25 60.34 174,555 -0.21(-0.35%)
Feb 29, 2008 60.50 60.58 60.39 60.55 143,908 +0.22(+0.37%)
Feb 28, 2008 60.24 60.34 60.21 60.33 178,207 +0.24(+0.39%)
Feb 27, 2008 60.16 60.21 60.01 60.09 85,487 +0.06(+0.10%)
Feb 26, 2008 60.01 60.04 59.94 60.03 95,934 +0.12(+0.20%)
Feb 25, 2008 60.03 60.05 59.85 59.91 81,781 -0.09(-0.15%)
Feb 22, 2008 60.07 60.16 60.00 60.00 79,774 -0.11(-0.19%)
Feb 21, 2008 59.86 60.12 59.85 60.11 78,933 +0.28(+0.46%)
Feb 20, 2008 59.95 59.98 59.77 59.84 169,077 -0.02(-0.03%)
Feb 19, 2008 60.05 60.13 59.85 59.85 94,882 -0.30(-0.50%)
Feb 18, 2008 60.20 60.21 60.11 60.15 0 +0.00(+0.00%)
Feb 15, 2008 60.20 60.21 60.11 60.15 67,180 +0.02(+0.04%)
Feb 14, 2008 60.19 60.21 60.09 60.13 100,182 -0.06(-0.10%)
Feb 13, 2008 60.13 60.29 60.13 60.19 55,417 -0.01(-0.02%)
Feb 12, 2008 60.74 60.74 60.03 60.20 129,364 -0.03(-0.05%)
Feb 11, 2008 60.25 60.31 60.15 60.23 122,765 +0.05(+0.08%)
Feb 08, 2008 60.14 60.22 60.09 60.18 114,470 +0.15(+0.25%)
Feb 07, 2008 60.27 60.31 60.01 60.03 234,819 -0.18(-0.29%)
Feb 06, 2008 60.34 60.34 60.13 60.21 141,824 -0.07(-0.12%)
Feb 05, 2008 60.27 60.30 60.18 60.28 269,244 +0.19(+0.31%)
Feb 04, 2008 60.12 60.13 59.98 60.09 242,581 -0.07(-0.11%)
Feb 01, 2008 60.77 60.77 60.08 60.16 148,346 -0.13(-0.22%)
Jan 31, 2008 60.34 60.34 60.14 60.29 60,795 +0.12(+0.20%)
Jan 30, 2008 60.16 60.18 59.92 60.17 174,355 +0.06(+0.10%)
Jan 29, 2008 60.08 60.11 59.96 60.11 154,750 +0.02(+0.04%)
Jan 28, 2008 59.80 60.13 59.80 60.08 56,201 -0.11(-0.19%)
Jan 25, 2008 59.98 60.20 59.69 60.20 135,406 +0.17(+0.28%)
Jan 24, 2008 60.13 60.26 59.83 60.03 434,693 -0.24(-0.39%)
Jan 23, 2008 60.55 60.55 60.18 60.27 246,764 +0.04(+0.06%)
Jan 22, 2008 60.27 60.27 60.01 60.23 137,407 +0.28(+0.47%)
Jan 21, 2008 59.88 59.95 59.74 59.95 0 +0.00(+0.00%)
Jan 18, 2008 59.88 59.95 59.74 59.95 60,122 +0.10(+0.17%)
Jan 17, 2008 59.71 59.90 59.70 59.85 113,921 +0.12(+0.20%)
Jan 16, 2008 59.77 59.77 59.65 59.72 73,977 -0.01(-0.01%)
Jan 15, 2008 59.82 59.82 59.60 59.73 40,517 +0.11(+0.18%)
Jan 14, 2008 59.62 59.65 59.56 59.62 40,629 +0.03(+0.05%)
Jan 11, 2008 59.62 59.62 59.46 59.59 27,055 +0.20(+0.33%)
Jan 10, 2008 59.40 59.49 59.31 59.39 33,590 +0.02(+0.03%)
Jan 09, 2008 59.23 59.51 59.23 59.38 75,167 -0.05(-0.09%)
Jan 08, 2008 59.33 59.43 59.26 59.43 89,595 +0.05(+0.08%)
Jan 07, 2008 59.49 59.49 59.25 59.39 49,035 +0.04(+0.06%)
Jan 04, 2008 59.52 59.52 59.27 59.35 62,475 +0.06(+0.10%)
Jan 03, 2008 59.66 59.66 59.17 59.29 51,365 +0.08(+0.13%)
Jan 02, 2008 59.03 59.22 59.00 59.21 31,629 +0.26(+0.44%)
Jan 01, 2008 58.83 58.98 58.82 58.95 16,468 +0.00(+0.00%)
Dec 31, 2007 58.83 58.98 58.82 58.95 16,468 +0.17(+0.29%)
Dec 28, 2007 58.81 58.91 58.72 58.78 55,940 +0.12(+0.21%)
Dec 27, 2007 58.70 58.71 58.56 58.66 36,796 +0.11(+0.18%)
Dec 26, 2007 58.46 58.68 58.46 58.55 30,845 -0.10(-0.16%)
Dec 24, 2007 58.53 58.72 58.53 58.65 34,262 -0.23(-0.40%)
Dec 21, 2007 59.04 59.04 58.84 58.88 125,702 -0.22(-0.38%)
Dec 20, 2007 59.10 59.20 59.04 59.10 97,503 +0.09(+0.16%)
Dec 19, 2007 59.06 59.11 58.89 59.01 51,431 +0.04(+0.06%)
Dec 18, 2007 58.85 58.99 58.85 58.98 81,557 +0.08(+0.13%)
Dec 17, 2007 58.74 58.90 58.74 58.90 118,733 +0.11(+0.18%)
Dec 14, 2007 58.89 58.90 58.68 58.79 80,512 -0.12(-0.21%)
Dec 13, 2007 58.98 58.98 58.82 58.91 93,986 -0.05(-0.08%)
Dec 12, 2007 58.92 58.98 58.78 58.96 134,452 -0.23(-0.39%)
Dec 11, 2007 58.81 59.49 58.81 59.19 122,993 +0.31(+0.52%)
Dec 10, 2007 58.90 58.94 58.81 58.88 142,595 +0.01(+0.01%)
Dec 07, 2007 58.94 58.99 58.83 58.87 80,858 -0.16(-0.27%)
Dec 06, 2007 59.23 59.23 59.02 59.04 32,314 -0.18(-0.31%)
Dec 05, 2007 59.09 59.24 59.06 59.22 62,867 +0.03(+0.05%)
Dec 04, 2007 59.31 59.32 59.15 59.19 69,663 -0.02(-0.04%)
Dec 03, 2007 59.22 59.22 59.10 59.21 31,499 -0.01(-0.01%)
Nov 30, 2007 59.09 59.23 59.07 59.22 56,201 +0.15(+0.25%)
Nov 29, 2007 59.23 59.25 59.07 59.07 50,842 +0.03(+0.05%)
Nov 28, 2007 59.17 59.17 58.96 59.04 113,710 -0.17(-0.28%)
Nov 27, 2007 59.49 59.49 59.08 59.21 120,519 -0.16(-0.27%)
Nov 26, 2007 59.49 59.49 58.83 59.37 106,143 +0.21(+0.35%)
Nov 23, 2007 59.17 59.17 59.12 59.17 25,107 -0.05(-0.09%)
Nov 21, 2007 59.02 59.92 59.02 59.22 80,253 +0.33(+0.55%)
Nov 20, 2007 58.99 59.04 58.89 58.89 41,301 -0.16(-0.27%)
Nov 19, 2007 58.84 59.06 58.81 59.05 58,423 +0.24(+0.42%)
Nov 16, 2007 58.83 58.84 58.75 58.81 60,645 +0.05(+0.09%)
Nov 15, 2007 58.71 58.81 58.69 58.75 40,517 +0.20(+0.34%)
Nov 14, 2007 58.48 58.58 58.48 58.55 32,021 +0.02(+0.04%)
Nov 13, 2007 58.69 58.69 58.53 58.53 55,678 -0.15(-0.26%)
Nov 12, 2007 58.68 58.76 58.68 58.68 28,754 -0.01(-0.01%)
Nov 09, 2007 58.75 58.75 58.61 58.69 50,306 +0.08(+0.14%)
Nov 08, 2007 58.59 58.71 58.53 58.61 40,386 +0.05(+0.08%)
Nov 07, 2007 58.42 58.58 58.42 58.56 70,840 +0.16(+0.28%)
Nov 06, 2007 58.35 58.48 58.34 58.40 52,019 -0.03(-0.05%)
Nov 05, 2007 58.52 58.52 58.41 58.43 34,243 -0.02(-0.03%)
Nov 02, 2007 58.29 58.52 58.23 58.45 84,433 +0.13(+0.22%)
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.