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

Value ETF Vanguard (NY: VTV )

157.28 -1.24 (-0.78%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 30, 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, 2017 77.35 77.44 77.02 77.42 2,289,126 -0.04(-0.05%)
Jan 30, 2017 77.64 77.69 77.11 77.46 2,175,999 -0.49(-0.63%)
Jan 27, 2017 78.12 78.12 77.88 77.95 1,437,909 -0.12(-0.16%)
Jan 26, 2017 78.10 78.20 77.92 78.07 1,996,534 -0.03(-0.04%)
Jan 25, 2017 77.91 78.15 77.78 78.11 2,009,089 +0.58(+0.75%)
Jan 24, 2017 77.01 77.69 76.92 77.53 2,665,035 +0.56(+0.73%)
Jan 23, 2017 77.10 77.25 76.68 76.96 9,535,759 -0.27(-0.34%)
Jan 20, 2017 77.11 77.43 77.01 77.23 1,263,847 +0.36(+0.46%)
Jan 19, 2017 77.23 77.32 76.68 76.87 1,684,276 -0.33(-0.43%)
Jan 18, 2017 77.20 77.20 76.91 77.20 1,307,830 +0.13(+0.17%)
Jan 17, 2017 77.27 77.30 76.90 77.07 2,508,215 -0.41(-0.53%)
Jan 13, 2017 77.49 77.49 77.49 0 +0.11(+0.14%)
Jan 12, 2017 77.49 77.59 76.85 77.38 1,464,155 -0.23(-0.30%)
Jan 11, 2017 77.35 77.61 77.12 77.61 1,710,751 +0.28(+0.36%)
Jan 10, 2017 77.35 77.73 77.16 77.33 1,435,751 -0.01(-0.01%)
Jan 09, 2017 77.65 77.67 77.30 77.34 1,387,480 -0.42(-0.54%)
Jan 06, 2017 77.69 77.97 77.45 77.76 1,701,918 +0.07(+0.10%)
Jan 05, 2017 77.88 77.88 77.39 77.68 1,845,385 -0.29(-0.37%)
Jan 04, 2017 77.74 78.03 77.70 77.97 2,092,797 +0.42(+0.54%)
Jan 03, 2017 77.55 77.75 77.11 77.55 2,356,622 +0.51(+0.67%)
Dec 30, 2016 77.04 77.04 77.04 0 -0.15(-0.19%)
Dec 29, 2016 77.32 77.40 77.01 77.19 1,406,539 -0.03(-0.04%)
Dec 28, 2016 78.01 78.02 77.19 77.22 1,428,350 -0.65(-0.83%)
Dec 27, 2016 77.84 77.98 77.80 77.87 1,833,746 +0.10(+0.13%)
Dec 23, 2016 77.77 77.77 77.77 0 +0.06(+0.07%)
Dec 22, 2016 77.69 77.81 77.55 77.71 1,487,941 -0.05(-0.06%)
Dec 21, 2016 77.93 77.95 77.74 77.76 3,572,558 -0.16(-0.20%)
Dec 20, 2016 77.83 78.02 77.76 77.91 1,389,213 +0.25(+0.33%)
Dec 19, 2016 77.51 77.71 77.39 77.66 3,653,983 +0.21(+0.27%)
Dec 16, 2016 77.76 77.92 77.34 77.45 1,499,346 -0.09(-0.12%)
Dec 15, 2016 77.26 77.87 77.19 77.54 2,502,181 +0.39(+0.50%)
Dec 14, 2016 77.73 78.03 76.97 77.16 4,230,705 -0.73(-0.94%)
Dec 13, 2016 77.72 78.05 77.53 77.89 1,628,830 +0.40(+0.52%)
Dec 12, 2016 77.45 77.80 77.35 77.48 2,055,784 +0.04(+0.05%)
Dec 09, 2016 77.03 77.46 76.97 77.44 1,579,610 +0.45(+0.59%)
Dec 08, 2016 76.87 77.28 76.71 76.99 1,514,056 +0.15(+0.19%)
Dec 07, 2016 75.81 76.89 75.72 76.84 2,093,939 +1.01(+1.33%)
Dec 06, 2016 75.63 75.85 75.35 75.83 1,491,473 +0.31(+0.41%)
Dec 05, 2016 75.45 75.65 75.25 75.52 1,282,221 +0.41(+0.55%)
Dec 02, 2016 75.24 75.33 74.99 75.11 1,196,387 -0.09(-0.12%)
Dec 01, 2016 75.22 75.44 75.06 75.20 1,442,326 +0.21(+0.27%)
Nov 30, 2016 75.26 75.35 74.99 74.99 1,600,864 +0.16(+0.22%)
Nov 29, 2016 74.80 74.98 74.61 74.83 1,152,819 +0.05(+0.07%)
Nov 28, 2016 75.00 75.07 74.71 74.78 1,394,300 -0.38(-0.50%)
Nov 25, 2016 74.95 75.16 74.87 75.16 906,007 +0.39(+0.52%)
Nov 23, 2016 74.77 74.77 74.77 0 +0.09(+0.12%)
Nov 22, 2016 74.61 74.75 74.35 74.68 1,351,479 +0.21(+0.29%)
Nov 21, 2016 74.22 74.47 74.15 74.47 1,707,413 +0.48(+0.64%)
Nov 18, 2016 74.16 74.20 73.88 73.99 927,535 -0.11(-0.14%)
Nov 17, 2016 73.83 74.16 73.81 74.10 1,369,916 +0.29(+0.39%)
Nov 16, 2016 73.99 74.06 73.64 73.81 1,234,471 -0.40(-0.54%)
Nov 15, 2016 73.73 74.22 73.55 74.21 4,042,212 +0.53(+0.73%)
Nov 14, 2016 73.39 73.81 73.36 73.68 2,985,013 +0.51(+0.70%)
Nov 11, 2016 73.12 73.25 72.72 73.17 3,543,927 -0.14(-0.19%)
Nov 10, 2016 73.04 73.59 72.66 73.31 2,158,097 +0.74(+1.02%)
Nov 09, 2016 70.91 72.89 70.91 72.57 2,523,531 +1.22(+1.71%)
Nov 08, 2016 70.92 71.59 70.80 71.35 1,036,226 +0.24(+0.34%)
Nov 07, 2016 70.51 71.14 70.51 71.11 995,106 +1.51(+2.17%)
Nov 04, 2016 69.75 70.04 69.54 69.60 3,475,841 -0.11(-0.15%)
Nov 03, 2016 70.00 70.16 69.61 69.71 1,146,728 -0.21(-0.29%)
Nov 02, 2016 70.17 70.26 69.73 69.91 1,730,111 -0.42(-0.60%)
Nov 01, 2016 70.85 70.93 69.87 70.33 1,507,422 -0.42(-0.59%)
Oct 31, 2016 70.81 71.00 70.71 70.75 1,391,608 +0.07(+0.09%)
Oct 28, 2016 70.87 71.14 70.39 70.68 1,631,906 -0.25(-0.35%)
Oct 27, 2016 71.30 71.30 70.82 70.93 1,432,482 -0.07(-0.10%)
Oct 26, 2016 70.64 71.18 70.64 71.00 1,114,731 +0.15(+0.21%)
Oct 25, 2016 70.89 71.12 70.78 70.86 997,172 -0.04(-0.06%)
Oct 24, 2016 70.99 71.10 70.75 70.90 925,805 +0.24(+0.34%)
Oct 21, 2016 70.45 70.75 70.37 70.66 915,122 -0.13(-0.19%)
Oct 20, 2016 70.77 71.02 70.54 70.79 1,397,595 -0.15(-0.21%)
Oct 19, 2016 70.82 71.10 70.70 70.94 994,148 +0.17(+0.24%)
Oct 18, 2016 70.97 70.97 70.60 70.77 898,274 +0.39(+0.56%)
Oct 17, 2016 70.56 70.72 70.30 70.37 1,037,156 -0.18(-0.26%)
Oct 14, 2016 70.89 71.11 70.55 70.55 2,106,980 +0.02(+0.04%)
Oct 13, 2016 70.29 70.69 69.89 70.53 1,105,404 -0.24(-0.34%)
Oct 12, 2016 70.77 70.94 70.52 70.77 1,430,491 +0.05(+0.07%)
Oct 11, 2016 71.42 71.42 70.44 70.72 958,182 -0.85(-1.18%)
Oct 10, 2016 71.21 71.78 71.52 71.56 1,123,142 +0.35(+0.50%)
Oct 07, 2016 71.47 71.57 70.88 71.21 1,207,031 -0.25(-0.35%)
Oct 06, 2016 71.32 71.49 71.06 71.46 1,146,457 +0.07(+0.09%)
Oct 05, 2016 71.15 71.58 71.15 71.39 1,238,453 +0.44(+0.63%)
Oct 04, 2016 71.39 71.43 70.73 70.95 2,077,508 -0.38(-0.53%)
Oct 03, 2016 71.37 71.41 71.11 71.33 1,671,678 -0.21(-0.29%)
Sep 30, 2016 71.27 71.79 71.19 71.53 1,287,254 +0.58(+0.81%)
Sep 29, 2016 71.57 71.75 70.72 70.96 1,431,810 -0.68(-0.95%)
Sep 28, 2016 71.23 71.69 70.82 71.64 1,000,335 +0.55(+0.77%)
Sep 27, 2016 70.59 71.17 70.50 71.09 1,588,288 +0.41(+0.58%)
Sep 26, 2016 71.03 71.13 70.64 70.68 1,047,389 -0.63(-0.89%)
Sep 23, 2016 71.51 71.59 71.26 71.31 1,129,362 -0.35(-0.49%)
Sep 22, 2016 71.61 71.83 71.50 71.66 1,592,062 +0.36(+0.51%)
Sep 21, 2016 70.73 71.36 70.59 71.30 1,318,530 +0.80(+1.13%)
Sep 20, 2016 70.91 70.97 70.50 70.50 1,248,164 -0.09(-0.13%)
Sep 19, 2016 70.77 71.04 70.46 70.59 1,892,241 +0.12(+0.18%)
Sep 16, 2016 70.59 70.59 70.23 70.47 908,025 -0.32(-0.45%)
Sep 15, 2016 70.07 70.94 69.96 70.79 1,709,079 +0.67(+0.95%)
Sep 14, 2016 70.37 70.74 69.94 70.13 1,555,133 -0.26(-0.37%)
Sep 13, 2016 70.98 71.01 70.17 70.39 2,234,254 -1.19(-1.67%)
Sep 12, 2016 70.34 71.72 70.23 71.58 1,449,026 +0.92(+1.31%)
Sep 09, 2016 71.81 71.88 70.64 70.66 1,638,781 -1.66(-2.29%)
Sep 08, 2016 72.19 72.38 72.10 72.32 1,011,216 +0.03(+0.05%)
Sep 07, 2016 72.19 72.34 72.06 72.28 977,373 +0.02(+0.03%)
Sep 06, 2016 72.25 72.28 71.89 72.26 2,051,711 +0.10(+0.14%)
Sep 02, 2016 72.05 72.16 72.16 72.16 780,330 +0.38(+0.53%)
Sep 01, 2016 71.87 71.96 71.32 71.78 1,042,285 -0.09(-0.13%)
Aug 31, 2016 71.93 71.98 71.49 71.87 757,827 -0.16(-0.22%)
Aug 30, 2016 72.06 72.16 71.83 72.02 1,225,674 -0.03(-0.05%)
Aug 29, 2016 71.65 72.14 71.62 72.06 708,848 +0.49(+0.68%)
Aug 26, 2016 71.83 72.23 71.28 71.57 976,325 -0.19(-0.26%)
Aug 25, 2016 71.67 71.90 71.65 71.75 706,617 -0.04(-0.06%)
Aug 24, 2016 71.99 72.03 71.65 71.79 633,641 -0.22(-0.31%)
Aug 23, 2016 72.09 72.25 72.00 72.02 750,756 +0.11(+0.16%)
Aug 22, 2016 71.87 71.97 71.61 71.90 809,251 -0.06(-0.08%)
Aug 19, 2016 71.94 72.02 71.66 71.96 633,132 -0.12(-0.17%)
Aug 18, 2016 71.85 72.13 71.84 72.08 1,003,373 +0.22(+0.31%)
Aug 17, 2016 71.66 71.93 71.42 71.86 719,559 +0.15(+0.20%)
Aug 16, 2016 71.87 71.91 71.70 71.71 766,399 -0.33(-0.45%)
Aug 15, 2016 71.97 72.15 71.97 72.04 990,335 +0.21(+0.30%)
Aug 12, 2016 71.75 71.89 71.66 71.83 1,403,562 -0.08(-0.11%)
Aug 11, 2016 71.72 71.99 71.66 71.91 722,031 +0.37(+0.51%)
Aug 10, 2016 71.80 71.85 71.42 71.54 992,961 -0.24(-0.33%)
Aug 09, 2016 71.84 71.95 71.63 71.78 901,901 +0.00(+0.00%)
Aug 08, 2016 71.81 71.93 71.69 71.78 772,502 +0.04(+0.06%)
Aug 05, 2016 71.35 71.74 71.35 71.74 616,403 +0.73(+1.02%)
Aug 04, 2016 70.98 71.15 70.92 71.01 1,005,392 +0.04(+0.06%)
Aug 03, 2016 70.69 70.99 70.58 70.97 930,651 +0.26(+0.37%)
Aug 02, 2016 71.03 71.10 70.41 70.71 1,544,461 -0.39(-0.55%)
Aug 01, 2016 71.42 71.44 70.96 71.10 803,239 -0.29(-0.40%)
Jul 29, 2016 71.11 71.50 71.04 71.39 989,622 +0.07(+0.10%)
Jul 28, 2016 71.21 71.43 70.99 71.31 699,733 -0.04(-0.06%)
Jul 27, 2016 71.61 71.65 71.12 71.35 844,408 -0.26(-0.37%)
Jul 26, 2016 71.52 71.72 71.32 71.61 779,572 +0.07(+0.09%)
Jul 25, 2016 71.70 71.70 71.31 71.55 827,030 -0.25(-0.34%)
Jul 22, 2016 71.47 71.82 71.43 71.79 681,755 +0.36(+0.50%)
Jul 21, 2016 71.66 71.79 71.32 71.44 696,604 -0.25(-0.35%)
Jul 20, 2016 71.68 71.81 71.47 71.69 772,747 +0.25(+0.34%)
Jul 19, 2016 71.40 71.46 71.21 71.44 964,660 -0.07(-0.10%)
Jul 18, 2016 71.43 71.57 71.31 71.52 857,792 +0.10(+0.14%)
Jul 15, 2016 71.64 71.72 71.18 71.42 1,293,178 -0.04(-0.06%)
Jul 14, 2016 71.56 71.67 71.32 71.46 1,669,229 +0.38(+0.54%)
Jul 13, 2016 71.03 71.12 70.78 71.08 1,434,443 +0.16(+0.22%)
Jul 12, 2016 70.65 71.06 70.65 70.92 934,063 +0.57(+0.81%)
Jul 11, 2016 70.29 70.54 70.23 70.35 1,056,621 +0.24(+0.34%)
Jul 08, 2016 69.61 70.19 69.09 70.11 858,373 +1.02(+1.48%)
Jul 07, 2016 69.34 69.63 68.80 69.09 903,308 -0.17(-0.25%)
Jul 06, 2016 68.58 69.29 68.30 69.26 1,210,226 +0.44(+0.64%)
Jul 05, 2016 69.11 69.11 68.62 68.82 996,895 -0.64(-0.92%)
Jul 01, 2016 69.34 69.46 69.46 69.46 2,821,675 +0.02(+0.04%)
Jun 30, 2016 68.53 69.44 68.32 69.43 1,105,429 +1.12(+1.64%)
Jun 29, 2016 67.67 68.39 67.62 68.31 1,200,580 +1.20(+1.79%)
Jun 28, 2016 66.78 67.11 66.43 67.11 2,167,573 +1.12(+1.70%)
Jun 27, 2016 66.75 66.75 65.71 65.99 2,041,382 -1.28(-1.91%)
Jun 24, 2016 67.76 68.54 67.14 67.28 2,365,188 -2.57(-3.67%)
Jun 23, 2016 69.48 69.84 69.34 69.84 835,999 +0.98(+1.42%)
Jun 22, 2016 69.00 69.31 68.82 68.86 2,660,528 -0.08(-0.12%)
Jun 21, 2016 68.87 69.12 68.65 68.94 884,499 +0.25(+0.36%)
Jun 20, 2016 69.09 69.24 68.65 68.70 963,473 +0.36(+0.53%)
Jun 17, 2016 68.38 68.45 67.99 68.34 1,376,291 -0.01(-0.01%)
Jun 16, 2016 67.78 68.39 67.38 68.35 1,108,779 +0.29(+0.43%)
Jun 15, 2016 68.28 68.53 67.98 68.05 1,049,191 -0.09(-0.13%)
Jun 14, 2016 68.22 68.42 67.78 68.14 869,086 -0.26(-0.38%)
Jun 13, 2016 68.71 69.01 68.36 68.40 1,254,672 -0.54(-0.79%)
Jun 10, 2016 69.04 69.22 68.73 68.95 883,649 -0.58(-0.83%)
Jun 09, 2016 69.36 69.60 69.21 69.52 856,637 -0.15(-0.21%)
Jun 08, 2016 69.51 69.74 69.49 69.67 620,905 +0.21(+0.30%)
Jun 07, 2016 69.35 69.65 69.35 69.46 740,235 +0.19(+0.28%)
Jun 06, 2016 68.93 69.42 68.93 69.26 1,150,707 +0.47(+0.68%)
Jun 03, 2016 68.77 68.94 68.38 68.79 1,051,722 -0.22(-0.32%)
Jun 02, 2016 68.62 69.03 68.51 69.01 888,566 +0.19(+0.27%)
Jun 01, 2016 68.41 68.90 68.26 68.82 915,287 +0.16(+0.24%)
May 31, 2016 68.89 68.99 68.41 68.66 830,397 -0.11(-0.15%)
May 27, 2016 68.57 68.77 68.77 68.77 611,868 +0.30(+0.44%)
May 26, 2016 68.57 68.69 68.37 68.47 743,564 -0.09(-0.13%)
May 25, 2016 68.20 68.73 68.20 68.56 796,262 +0.61(+0.90%)
May 24, 2016 67.48 68.10 67.48 67.95 1,233,500 +0.76(+1.14%)
May 23, 2016 67.29 67.40 67.13 67.18 1,040,938 -0.18(-0.27%)
May 20, 2016 67.28 67.57 67.20 67.36 5,366,851 +0.35(+0.52%)
May 19, 2016 66.93 67.13 66.49 67.01 3,188,742 -0.17(-0.25%)
May 18, 2016 66.99 67.62 66.77 67.18 3,399,279 +0.06(+0.08%)
May 17, 2016 67.52 67.62 66.90 67.13 1,627,529 -0.54(-0.80%)
May 16, 2016 67.03 67.83 67.03 67.67 891,388 +0.63(+0.95%)
May 13, 2016 67.60 67.80 66.91 67.04 1,387,692 -0.69(-1.02%)
May 12, 2016 67.93 68.00 67.38 67.73 846,532 +0.03(+0.05%)
May 11, 2016 67.97 68.20 67.65 67.69 1,068,495 -0.41(-0.61%)
May 10, 2016 67.48 68.12 67.48 68.11 941,709 +0.84(+1.24%)
May 09, 2016 67.33 67.49 67.06 67.27 1,009,630 -0.11(-0.17%)
May 06, 2016 66.92 67.42 66.84 67.39 2,474,324 +0.18(+0.27%)
May 05, 2016 67.39 67.59 67.03 67.21 748,794 +0.00(+0.00%)
May 04, 2016 67.33 67.58 67.04 67.21 1,532,960 -0.48(-0.71%)
May 03, 2016 67.89 67.89 67.40 67.69 1,411,351 -0.69(-1.01%)
May 02, 2016 68.12 68.45 67.92 68.38 985,512 +0.44(+0.65%)
Apr 29, 2016 68.07 68.21 67.50 67.94 1,353,772 -0.39(-0.57%)
Apr 28, 2016 68.52 68.95 68.17 68.33 868,553 -0.66(-0.95%)
Apr 27, 2016 68.60 69.12 68.51 68.99 759,628 +0.41(+0.60%)
Apr 26, 2016 68.45 68.61 68.34 68.57 1,032,694 +0.28(+0.40%)
Apr 25, 2016 68.30 68.40 67.95 68.30 1,059,542 -0.21(-0.31%)
Apr 22, 2016 68.30 68.53 68.19 68.51 978,716 +0.19(+0.27%)
Apr 21, 2016 68.79 68.84 68.21 68.32 869,513 -0.47(-0.68%)
Apr 20, 2016 68.69 69.07 68.57 68.79 1,603,933 +0.11(+0.17%)
Apr 19, 2016 68.34 68.71 68.34 68.68 1,263,100 +0.54(+0.79%)
Apr 18, 2016 67.42 68.17 67.40 68.14 842,281 +0.50(+0.73%)
Apr 15, 2016 67.75 67.81 67.52 67.65 865,653 -0.08(-0.12%)
Apr 14, 2016 67.67 67.86 67.53 67.73 916,693 +0.02(+0.02%)
Apr 13, 2016 67.34 67.73 67.21 67.71 1,002,041 +0.76(+1.13%)
Apr 12, 2016 66.35 67.06 66.25 66.96 879,020 +0.67(+1.02%)
Apr 11, 2016 66.57 66.90 66.26 66.28 1,062,151 -0.06(-0.09%)
Apr 08, 2016 66.53 66.76 66.16 66.34 710,036 +0.24(+0.37%)
Apr 07, 2016 66.45 66.61 65.82 66.09 850,881 -0.79(-1.18%)
Apr 06, 2016 66.31 66.90 66.13 66.88 955,215 +0.58(+0.87%)
Apr 05, 2016 66.56 66.62 66.20 66.31 1,373,868 -0.63(-0.93%)
Apr 04, 2016 67.16 67.20 66.81 66.93 963,179 -0.29(-0.43%)
Apr 01, 2016 66.41 67.29 66.32 67.22 1,113,826 +0.30(+0.45%)
Mar 31, 2016 67.04 67.17 66.83 66.92 1,182,499 -0.11(-0.17%)
Mar 30, 2016 67.13 67.31 66.92 67.04 962,387 +0.25(+0.38%)
Mar 29, 2016 66.19 66.78 65.99 66.78 979,728 +0.43(+0.65%)
Mar 28, 2016 66.48 66.52 66.13 66.35 1,124,710 +0.02(+0.04%)
Mar 24, 2016 65.93 66.33 66.33 66.33 999,549 -0.04(-0.06%)
Mar 23, 2016 66.76 66.76 66.32 66.37 1,613,534 -0.47(-0.70%)
Mar 22, 2016 66.69 67.08 66.54 66.84 1,380,913 -0.10(-0.15%)
Mar 21, 2016 66.74 67.01 66.65 66.94 2,909,282 +0.05(+0.07%)
Mar 18, 2016 66.84 67.05 66.66 66.89 2,485,641 +0.30(+0.45%)
Mar 17, 2016 66.09 66.77 65.88 66.59 1,556,639 +0.53(+0.81%)
Mar 16, 2016 65.57 66.18 65.51 66.06 2,311,226 +0.33(+0.50%)
Mar 15, 2016 65.43 65.74 65.35 65.73 1,141,419 -0.19(-0.28%)
Mar 14, 2016 65.84 66.07 65.67 65.92 1,335,901 -0.17(-0.26%)
Mar 11, 2016 65.61 66.12 65.60 66.09 1,086,131 +1.03(+1.59%)
Mar 10, 2016 65.26 65.52 64.40 65.05 2,067,592 +0.00(+0.00%)
Mar 09, 2016 65.07 65.30 64.82 65.05 1,293,298 +0.36(+0.56%)
Mar 08, 2016 65.08 65.17 64.63 64.69 1,242,730 -0.76(-1.16%)
Mar 07, 2016 64.92 65.57 64.78 65.45 1,400,160 +0.23(+0.36%)
Mar 04, 2016 65.00 65.50 64.74 65.21 2,137,690 +0.25(+0.39%)
Mar 03, 2016 64.61 64.97 64.32 64.96 1,680,112 +0.34(+0.52%)
Mar 02, 2016 63.99 64.63 63.89 64.63 3,824,116 +0.52(+0.82%)
Mar 01, 2016 63.24 64.12 63.04 64.10 1,423,861 +1.38(+2.20%)
Feb 29, 2016 63.32 63.61 62.72 62.72 1,390,089 -0.55(-0.87%)
Feb 26, 2016 63.79 63.84 63.24 63.27 1,255,582 -0.15(-0.24%)
Feb 25, 2016 62.83 63.44 62.60 63.42 1,757,218 +0.74(+1.18%)
Feb 24, 2016 61.89 62.74 61.48 62.68 1,241,616 +0.19(+0.31%)
Feb 23, 2016 63.04 63.05 62.40 62.49 1,452,308 -0.81(-1.28%)
Feb 22, 2016 62.97 63.35 62.97 63.29 1,675,688 +0.87(+1.40%)
Feb 19, 2016 62.28 62.47 62.00 62.42 1,424,576 -0.13(-0.21%)
Feb 18, 2016 62.73 62.79 62.40 62.55 1,379,306 -0.09(-0.14%)
Feb 17, 2016 62.16 62.77 62.16 62.64 3,441,076 +0.92(+1.49%)
Feb 16, 2016 61.52 61.74 61.08 61.72 2,295,403 +0.94(+1.54%)
Feb 12, 2016 60.09 60.78 60.78 60.78 2,450,145 +1.33(+2.24%)
Feb 11, 2016 59.50 59.90 58.92 59.45 3,081,305 -0.99(-1.64%)
Feb 10, 2016 60.91 61.35 60.40 60.45 2,768,893 -0.15(-0.25%)
Feb 09, 2016 60.03 61.03 59.93 60.60 3,409,291 -0.07(-0.12%)
Feb 08, 2016 60.69 60.88 59.95 60.67 5,215,465 -0.66(-1.08%)
Feb 05, 2016 61.91 61.97 61.09 61.33 4,305,244 -0.69(-1.11%)
Feb 04, 2016 61.65 62.41 61.56 62.02 2,254,935 +0.20(+0.33%)
Feb 03, 2016 61.70 61.95 60.36 61.82 5,791,940 +0.50(+0.82%)
Feb 02, 2016 61.83 61.83 61.14 61.32 1,820,932 -1.23(-1.97%)
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.