Skip to main content

Value ETF Vanguard (NY: VTV )

159.94 -0.20 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 67.64 67.78 67.07 67.51 1,362,352 -0.39(-0.57%)
Apr 28, 2016 68.09 68.52 67.74 67.90 874,057 -0.65(-0.95%)
Apr 27, 2016 68.16 68.69 68.08 68.55 764,442 +0.41(+0.60%)
Apr 26, 2016 68.02 68.18 67.91 68.14 1,039,239 +0.27(+0.40%)
Apr 25, 2016 67.87 67.97 67.53 67.87 1,066,257 -0.21(-0.31%)
Apr 22, 2016 67.87 68.10 67.76 68.08 984,919 +0.19(+0.27%)
Apr 21, 2016 68.36 68.41 67.78 67.89 875,024 -0.47(-0.68%)
Apr 20, 2016 68.26 68.64 68.14 68.36 1,614,098 +0.11(+0.17%)
Apr 19, 2016 67.91 68.28 67.91 68.24 1,271,105 +0.53(+0.79%)
Apr 18, 2016 66.99 67.74 66.97 67.71 847,619 +0.49(+0.73%)
Apr 15, 2016 67.32 67.38 67.09 67.22 871,140 -0.08(-0.12%)
Apr 14, 2016 67.24 67.44 67.10 67.30 922,503 +0.02(+0.02%)
Apr 13, 2016 66.91 67.31 66.78 67.28 1,008,392 +0.75(+1.13%)
Apr 12, 2016 65.94 66.64 65.83 66.53 884,591 +0.67(+1.02%)
Apr 11, 2016 66.15 66.48 65.85 65.86 1,068,882 -0.06(-0.09%)
Apr 08, 2016 66.11 66.34 65.74 65.92 714,536 +0.24(+0.37%)
Apr 07, 2016 66.03 66.19 65.40 65.68 856,274 -0.78(-1.18%)
Apr 06, 2016 65.90 66.48 65.71 66.46 961,269 +0.57(+0.87%)
Apr 05, 2016 66.14 66.20 65.78 65.89 1,382,575 -0.62(-0.93%)
Apr 04, 2016 66.74 66.77 66.39 66.51 969,284 -0.29(-0.44%)
Apr 01, 2016 65.99 66.86 65.90 66.80 1,120,885 +0.30(+0.45%)
Mar 31, 2016 66.61 66.74 66.40 66.50 1,189,994 -0.11(-0.17%)
Mar 30, 2016 66.71 66.89 66.50 66.61 968,486 +0.25(+0.38%)
Mar 29, 2016 65.77 66.36 65.57 66.36 985,937 +0.43(+0.65%)
Mar 28, 2016 66.07 66.11 65.72 65.94 1,131,838 +0.02(+0.04%)
Mar 24, 2016 65.52 65.91 65.91 65.91 1,005,884 -0.04(-0.06%)
Mar 23, 2016 66.34 66.34 65.90 65.95 1,623,761 -0.47(-0.70%)
Mar 22, 2016 66.27 66.65 66.12 66.42 1,389,665 -0.10(-0.15%)
Mar 21, 2016 66.32 66.59 66.23 66.52 2,927,720 +0.05(+0.07%)
Mar 18, 2016 66.42 66.62 66.24 66.47 2,501,394 +0.30(+0.45%)
Mar 17, 2016 65.67 66.35 65.46 66.18 1,566,505 +0.53(+0.81%)
Mar 16, 2016 65.16 65.77 65.10 65.65 2,325,874 +0.33(+0.50%)
Mar 15, 2016 65.02 65.33 64.94 65.32 1,148,653 -0.18(-0.28%)
Mar 14, 2016 65.43 65.65 65.25 65.50 1,344,367 -0.17(-0.26%)
Mar 11, 2016 65.20 65.70 65.19 65.67 1,093,015 +1.03(+1.59%)
Mar 10, 2016 64.84 65.11 63.99 64.64 2,080,696 +0.00(+0.00%)
Mar 09, 2016 64.66 64.88 64.41 64.64 1,301,494 +0.36(+0.56%)
Mar 08, 2016 64.67 64.76 64.23 64.28 1,250,606 -0.75(-1.16%)
Mar 07, 2016 64.51 65.16 64.37 65.04 1,409,034 +0.23(+0.36%)
Mar 04, 2016 64.60 65.08 64.33 64.80 2,151,238 +0.25(+0.39%)
Mar 03, 2016 64.20 64.56 63.92 64.56 1,690,760 +0.34(+0.52%)
Mar 02, 2016 63.59 64.22 63.49 64.22 3,848,352 +0.52(+0.82%)
Mar 01, 2016 62.84 63.71 62.65 63.70 1,432,885 +1.37(+2.20%)
Feb 29, 2016 62.92 63.21 62.33 62.33 1,398,899 -0.55(-0.87%)
Feb 26, 2016 63.39 63.44 62.84 62.87 1,263,540 -0.15(-0.24%)
Feb 25, 2016 62.44 63.04 62.21 63.02 1,768,355 +0.74(+1.18%)
Feb 24, 2016 61.50 62.35 61.09 62.29 1,249,485 +0.19(+0.31%)
Feb 23, 2016 62.65 62.65 62.01 62.09 1,461,512 -0.80(-1.27%)
Feb 22, 2016 62.57 62.95 62.57 62.90 1,686,308 +0.87(+1.40%)
Feb 19, 2016 61.88 62.08 61.61 62.03 1,433,604 -0.13(-0.21%)
Feb 18, 2016 62.33 62.39 62.01 62.16 1,388,048 -0.09(-0.14%)
Feb 17, 2016 61.77 62.37 61.76 62.25 3,462,885 +0.91(+1.49%)
Feb 16, 2016 61.13 61.35 60.70 61.33 2,309,950 +0.93(+1.54%)
Feb 12, 2016 59.71 60.40 60.40 60.40 2,465,673 +1.32(+2.24%)
Feb 11, 2016 59.13 59.53 58.55 59.08 3,100,834 -0.99(-1.64%)
Feb 10, 2016 60.52 60.96 60.02 60.06 2,786,441 -0.15(-0.25%)
Feb 09, 2016 59.66 60.65 59.55 60.22 3,430,898 -0.07(-0.12%)
Feb 08, 2016 60.31 60.50 59.58 60.29 5,248,519 -0.66(-1.08%)
Feb 05, 2016 61.52 61.58 60.70 60.95 4,332,530 -0.68(-1.11%)
Feb 04, 2016 61.26 62.01 61.18 61.63 2,269,226 +0.20(+0.33%)
Feb 03, 2016 61.31 61.56 59.98 61.43 5,828,647 +0.50(+0.82%)
Feb 02, 2016 61.44 61.44 60.75 60.93 1,832,473 -1.23(-1.97%)
Feb 01, 2016 61.88 62.42 61.59 62.16 2,129,809 -0.10(-0.17%)
Jan 29, 2016 61.13 62.27 61.11 62.26 1,916,360 +1.60(+2.63%)
Jan 28, 2016 60.91 60.99 60.11 60.67 2,588,619 +0.26(+0.42%)
Jan 27, 2016 60.57 61.44 60.06 60.41 2,673,024 -0.31(-0.51%)
Jan 26, 2016 59.98 60.79 59.98 60.72 2,626,374 +1.03(+1.72%)
Jan 25, 2016 60.51 60.59 59.66 59.70 2,494,159 -1.06(-1.74%)
Jan 22, 2016 60.68 60.82 60.27 60.75 3,124,827 +1.06(+1.77%)
Jan 21, 2016 59.55 60.39 59.13 59.70 5,368,927 +0.27(+0.46%)
Jan 20, 2016 59.39 59.96 58.12 59.42 5,952,275 -0.92(-1.53%)
Jan 19, 2016 60.99 60.99 59.82 60.35 5,293,896 +0.01(+0.01%)
Jan 15, 2016 60.14 60.34 60.34 60.34 3,280,082 -1.33(-2.16%)
Jan 14, 2016 60.97 62.06 60.53 61.67 2,896,079 +0.99(+1.63%)
Jan 13, 2016 62.31 62.48 60.50 60.68 2,162,463 -1.29(-2.08%)
Jan 12, 2016 62.19 62.27 61.20 61.97 2,699,806 +0.38(+0.61%)
Jan 11, 2016 61.97 62.01 60.95 61.60 3,269,604 -0.04(-0.07%)
Jan 08, 2016 62.87 62.87 61.50 61.64 2,575,926 -0.74(-1.18%)
Jan 07, 2016 62.72 63.38 62.19 62.37 2,642,879 -1.49(-2.34%)
Jan 06, 2016 63.83 64.23 63.50 63.87 2,075,238 -0.92(-1.42%)
Jan 05, 2016 64.68 64.87 64.31 64.79 2,606,663 +0.21(+0.32%)
Jan 04, 2016 64.44 64.58 63.79 64.58 2,913,228 -0.79(-1.21%)
Dec 31, 2015 65.73 65.37 65.37 65.37 2,626,410 -0.62(-0.94%)
Dec 30, 2015 66.37 66.40 65.92 65.99 1,537,546 -0.47(-0.70%)
Dec 29, 2015 66.33 66.56 66.24 66.46 1,439,373 +0.61(+0.93%)
Dec 28, 2015 65.81 65.85 65.46 65.85 1,819,232 -0.23(-0.35%)
Dec 24, 2015 66.13 66.08 66.08 66.08 1,099,720 -0.12(-0.18%)
Dec 23, 2015 65.69 66.22 65.57 66.20 1,675,272 +0.94(+1.44%)
Dec 22, 2015 64.90 65.37 64.50 65.26 2,332,825 +0.71(+1.11%)
Dec 21, 2015 64.52 64.64 64.07 64.55 2,941,955 +0.49(+0.76%)
Dec 18, 2015 65.01 65.01 64.06 64.06 2,732,058 -1.15(-1.76%)
Dec 17, 2015 66.27 66.27 65.19 65.21 2,095,596 -0.95(-1.43%)
Dec 16, 2015 65.65 66.26 65.19 66.15 4,885,071 +0.96(+1.47%)
Dec 15, 2015 64.83 65.47 64.83 65.20 3,707,351 +0.88(+1.37%)
Dec 14, 2015 64.07 64.30 63.48 64.31 3,580,078 +0.31(+0.49%)
Dec 11, 2015 64.44 64.70 63.92 64.00 2,529,185 -1.21(-1.86%)
Dec 10, 2015 65.13 65.72 64.98 65.21 1,673,600 +0.14(+0.22%)
Dec 09, 2015 65.18 66.06 64.66 65.07 2,498,165 -0.27(-0.41%)
Dec 08, 2015 65.41 65.78 65.10 65.34 1,436,203 -0.68(-1.04%)
Dec 07, 2015 66.27 66.27 65.64 66.03 3,273,895 -0.41(-0.61%)
Dec 04, 2015 65.34 66.55 65.29 66.43 1,632,907 +1.27(+1.95%)
Dec 03, 2015 66.24 66.26 64.95 65.16 1,843,405 -0.89(-1.35%)
Dec 02, 2015 66.84 66.89 65.95 66.05 1,350,519 -0.79(-1.18%)
Dec 01, 2015 66.38 66.86 66.27 66.84 1,989,014 +0.71(+1.07%)
Nov 30, 2015 66.34 66.40 66.09 66.13 816,751 -0.15(-0.23%)
Nov 27, 2015 66.19 66.38 66.07 66.28 561,243 +0.09(+0.13%)
Nov 25, 2015 66.24 66.19 66.19 66.19 950,291 -0.08(-0.12%)
Nov 24, 2015 65.81 66.44 65.65 66.27 1,829,448 +0.18(+0.28%)
Nov 23, 2015 66.22 66.39 65.97 66.09 2,144,491 -0.12(-0.18%)
Nov 20, 2015 66.43 66.58 66.09 66.21 879,524 +0.05(+0.07%)
Nov 19, 2015 66.21 66.30 66.01 66.16 1,015,079 -0.06(-0.08%)
Nov 18, 2015 65.40 66.29 65.40 66.22 1,097,654 +0.96(+1.46%)
Nov 17, 2015 65.49 65.80 65.09 65.26 1,299,310 -0.14(-0.21%)
Nov 16, 2015 64.28 65.40 64.28 65.40 1,756,175 +1.03(+1.61%)
Nov 13, 2015 64.61 64.83 64.30 64.36 1,321,950 -0.46(-0.71%)
Nov 12, 2015 65.48 65.51 64.82 64.82 2,119,663 -1.02(-1.55%)
Nov 11, 2015 66.23 66.23 65.82 65.84 717,082 -0.21(-0.33%)
Nov 10, 2015 65.78 66.13 65.67 66.06 962,530 +0.18(+0.27%)
Nov 09, 2015 66.36 66.36 65.56 65.88 1,067,046 -0.63(-0.95%)
Nov 06, 2015 66.48 66.57 65.99 66.51 827,624 +0.05(+0.07%)
Nov 05, 2015 66.54 66.69 66.18 66.46 1,583,277 -0.09(-0.13%)
Nov 04, 2015 66.90 66.92 66.37 66.55 1,026,168 -0.21(-0.31%)
Nov 03, 2015 66.43 66.99 66.36 66.76 1,034,636 +0.14(+0.22%)
Nov 02, 2015 65.94 66.69 65.87 66.62 2,063,837 +0.84(+1.28%)
Oct 30, 2015 66.19 66.29 65.77 65.77 1,043,145 -0.41(-0.61%)
Oct 29, 2015 66.14 66.34 65.99 66.18 775,248 -0.25(-0.38%)
Oct 28, 2015 65.64 66.43 65.50 66.43 1,616,636 +0.88(+1.34%)
Oct 27, 2015 65.58 65.69 65.32 65.56 1,039,869 -0.20(-0.30%)
Oct 26, 2015 65.94 65.96 65.65 65.76 1,072,278 -0.25(-0.37%)
Oct 23, 2015 65.88 66.12 65.65 66.00 1,348,025 +0.65(+1.00%)
Oct 22, 2015 64.53 65.46 64.53 65.35 1,748,991 +1.09(+1.70%)
Oct 21, 2015 64.76 64.88 64.20 64.26 1,159,513 -0.41(-0.64%)
Oct 20, 2015 64.53 64.86 64.43 64.67 1,007,630 +0.02(+0.04%)
Oct 19, 2015 64.51 64.67 64.38 64.65 958,319 -0.11(-0.17%)
Oct 16, 2015 64.63 64.78 64.35 64.76 1,776,843 +0.29(+0.44%)
Oct 15, 2015 63.68 64.47 63.60 64.47 1,906,883 +0.92(+1.45%)
Oct 14, 2015 63.81 63.99 63.43 63.55 1,013,774 -0.32(-0.50%)
Oct 13, 2015 63.89 64.39 63.79 63.87 1,081,105 -0.34(-0.53%)
Oct 12, 2015 64.11 64.23 63.99 64.21 1,035,179 -0.03(-0.05%)
Oct 09, 2015 64.43 64.55 64.01 64.24 1,502,674 -0.09(-0.14%)
Oct 08, 2015 63.53 64.42 63.49 64.33 1,580,181 +0.61(+0.96%)
Oct 07, 2015 63.52 63.87 63.14 63.72 1,121,668 +0.56(+0.88%)
Oct 06, 2015 63.30 63.45 62.98 63.16 1,441,197 -0.10(-0.16%)
Oct 05, 2015 62.48 63.34 62.48 63.26 2,434,504 +1.30(+2.09%)
Oct 02, 2015 60.43 61.99 60.22 61.97 2,929,922 +0.80(+1.30%)
Oct 01, 2015 61.26 61.42 60.47 61.17 2,310,090 +0.07(+0.12%)
Sep 30, 2015 60.77 61.16 60.48 61.10 2,524,938 +0.99(+1.64%)
Sep 29, 2015 60.06 60.38 59.75 60.11 3,472,547 +0.21(+0.36%)
Sep 28, 2015 60.89 60.94 59.79 59.90 3,195,187 -1.39(-2.26%)
Sep 25, 2015 61.73 61.84 60.96 61.28 2,615,377 +0.14(+0.23%)
Sep 24, 2015 60.88 61.28 60.41 61.14 2,903,890 -0.15(-0.25%)
Sep 23, 2015 61.45 61.66 61.09 61.29 2,137,410 -0.16(-0.26%)
Sep 22, 2015 61.36 61.61 61.05 61.45 2,195,508 -0.74(-1.19%)
Sep 21, 2015 62.23 62.55 61.88 62.19 2,551,985 +0.31(+0.51%)
Sep 18, 2015 62.14 62.48 61.69 61.87 1,562,587 -1.11(-1.76%)
Sep 17, 2015 63.10 63.99 62.86 62.98 2,568,590 -0.22(-0.35%)
Sep 16, 2015 62.74 63.30 62.72 63.20 2,484,574 +0.55(+0.88%)
Sep 15, 2015 61.96 62.81 61.96 62.65 1,413,401 +0.84(+1.36%)
Sep 14, 2015 62.03 62.05 61.65 61.81 1,563,085 -0.24(-0.38%)
Sep 11, 2015 61.75 62.06 61.46 62.05 1,433,643 +0.18(+0.29%)
Sep 10, 2015 61.47 62.26 61.39 61.87 2,845,222 +0.29(+0.48%)
Sep 09, 2015 63.08 63.12 61.47 61.57 2,255,322 -0.89(-1.42%)
Sep 08, 2015 62.01 62.50 61.68 62.46 2,365,482 +1.52(+2.49%)
Sep 04, 2015 61.37 60.94 60.94 60.94 1,906,213 -1.04(-1.68%)
Sep 03, 2015 62.10 62.72 61.80 61.99 2,390,836 +0.21(+0.35%)
Sep 02, 2015 61.38 61.82 60.96 61.77 2,397,562 +0.99(+1.63%)
Sep 01, 2015 61.29 61.64 60.44 60.78 1,887,764 -1.91(-3.04%)
Aug 31, 2015 62.78 62.97 62.37 62.69 2,985,750 -0.33(-0.53%)
Aug 28, 2015 62.74 63.19 62.63 63.02 1,848,747 +0.03(+0.05%)
Aug 27, 2015 62.10 63.07 61.80 62.99 3,561,995 +1.49(+2.43%)
Aug 26, 2015 59.88 61.57 59.67 61.50 6,064,248 +2.20(+3.71%)
Aug 25, 2015 60.80 62.52 59.29 59.30 4,713,571 -0.90(-1.50%)
Aug 24, 2015 60.67 62.12 57.13 60.20 7,263,780 -2.70(-4.29%)
Aug 21, 2015 64.10 64.41 62.88 62.89 3,853,155 -1.84(-2.85%)
Aug 20, 2015 65.47 65.58 64.72 64.74 1,332,531 -1.23(-1.87%)
Aug 19, 2015 66.29 66.49 65.66 65.97 1,217,842 -0.65(-0.97%)
Aug 18, 2015 66.70 66.78 66.51 66.62 911,254 -0.14(-0.21%)
Aug 17, 2015 66.30 66.78 66.04 66.76 846,790 +0.27(+0.40%)
Aug 14, 2015 66.18 66.51 66.14 66.49 910,801 +0.29(+0.44%)
Aug 13, 2015 66.34 66.42 66.06 66.20 3,807,880 -0.09(-0.14%)
Aug 12, 2015 65.82 66.37 65.29 66.29 834,317 +0.02(+0.04%)
Aug 11, 2015 66.37 66.41 65.95 66.27 1,046,883 -0.59(-0.88%)
Aug 10, 2015 66.39 66.86 66.23 66.86 690,779 +0.90(+1.37%)
Aug 07, 2015 66.22 66.22 65.72 65.95 1,329,567 -0.26(-0.39%)
Aug 06, 2015 66.52 66.63 65.99 66.22 1,271,708 -0.28(-0.42%)
Aug 05, 2015 66.66 66.89 66.39 66.49 2,043,917 +0.26(+0.39%)
Aug 04, 2015 66.40 66.51 66.07 66.23 1,027,174 -6.62(-9.08%)
Aug 03, 2015 72.67 73.81 72.60 72.85 3,521,846 +6.27(+9.42%)
Jul 31, 2015 66.90 66.91 66.51 66.58 2,157,101 -0.22(-0.33%)
Jul 30, 2015 66.67 66.83 66.45 66.80 800,687 +0.03(+0.05%)
Jul 29, 2015 66.20 66.85 66.19 66.77 1,361,116 +0.55(+0.84%)
Jul 28, 2015 65.71 66.27 65.44 66.22 1,630,722 +0.77(+1.17%)
Jul 27, 2015 65.58 65.64 65.20 65.45 1,105,711 -0.37(-0.56%)
Jul 24, 2015 66.59 66.59 65.71 65.82 688,900 -0.74(-1.10%)
Jul 23, 2015 67.02 67.06 66.45 66.56 2,661,621 -0.36(-0.53%)
Jul 22, 2015 66.90 67.03 66.78 66.91 1,422,810 -0.04(-0.06%)
Jul 21, 2015 67.31 67.31 66.81 66.95 1,308,016 -0.40(-0.60%)
Jul 20, 2015 67.50 67.50 67.23 67.35 2,304,288 -0.07(-0.11%)
Jul 17, 2015 67.54 67.54 67.26 67.43 1,308,124 -0.21(-0.30%)
Jul 16, 2015 67.62 67.65 67.51 67.63 595,561 +0.43(+0.64%)
Jul 15, 2015 67.29 67.35 67.03 67.20 1,599,039 -0.05(-0.07%)
Jul 14, 2015 67.00 67.31 66.83 67.25 1,330,824 +0.28(+0.41%)
Jul 13, 2015 66.86 67.00 66.77 66.97 2,505,633 +0.63(+0.95%)
Jul 10, 2015 66.26 66.57 66.09 66.34 897,666 +0.74(+1.12%)
Jul 09, 2015 66.11 66.34 65.61 65.61 3,503,688 +0.15(+0.23%)
Jul 08, 2015 66.04 66.10 65.36 65.46 2,051,261 -1.07(-1.60%)
Jul 07, 2015 66.18 66.56 65.25 66.52 1,855,031 +0.48(+0.73%)
Jul 06, 2015 65.87 66.34 65.69 66.04 3,022,951 -0.30(-0.45%)
Jul 02, 2015 66.55 66.34 66.34 66.34 871,599 -0.09(-0.13%)
Jul 01, 2015 66.50 66.57 66.12 66.43 899,447 +0.51(+0.78%)
Jun 30, 2015 66.51 66.51 65.74 65.92 1,309,458 +0.06(+0.10%)
Jun 29, 2015 66.67 66.82 65.83 65.85 1,141,194 -1.34(-1.99%)
Jun 26, 2015 67.35 67.36 66.97 67.19 1,186,751 +0.06(+0.08%)
Jun 25, 2015 67.58 67.59 67.12 67.13 686,944 -0.22(-0.33%)
Jun 24, 2015 67.74 67.85 67.35 67.35 678,652 -0.55(-0.80%)
Jun 23, 2015 67.90 68.04 67.73 67.90 643,601 +0.06(+0.08%)
Jun 22, 2015 67.92 68.08 67.78 67.84 592,376 +0.38(+0.56%)
Jun 19, 2015 67.77 67.83 67.45 67.47 625,435 -0.39(-0.57%)
Jun 18, 2015 67.39 68.03 67.39 67.85 760,972 +0.61(+0.91%)
Jun 17, 2015 67.28 67.44 66.89 67.24 918,466 +0.12(+0.18%)
Jun 16, 2015 66.73 67.14 66.63 67.12 791,944 +0.39(+0.59%)
Jun 15, 2015 66.64 66.88 66.40 66.73 1,202,851 -0.33(-0.49%)
Jun 12, 2015 67.28 67.32 66.95 67.06 2,833,951 -0.51(-0.76%)
Jun 11, 2015 67.47 67.69 67.42 67.57 943,828 +0.21(+0.32%)
Jun 10, 2015 66.91 67.54 66.91 67.36 802,007 +0.80(+1.20%)
Jun 09, 2015 66.51 66.75 66.34 66.55 964,668 +0.09(+0.13%)
Jun 08, 2015 66.78 66.84 66.45 66.47 1,389,857 -0.31(-0.46%)
Jun 05, 2015 66.93 67.10 66.66 66.77 1,335,987 -0.15(-0.22%)
Jun 04, 2015 67.35 67.47 66.80 66.92 703,778 -0.61(-0.90%)
Jun 03, 2015 67.61 67.82 67.39 67.53 1,243,713 +0.17(+0.25%)
Jun 02, 2015 67.34 67.58 67.06 67.36 835,728 -0.11(-0.16%)
Jun 01, 2015 67.66 67.73 67.21 67.47 1,045,189 +0.06(+0.09%)
May 29, 2015 67.73 67.73 67.27 67.41 1,019,074 -0.33(-0.49%)
May 28, 2015 67.66 67.78 67.43 67.75 687,036 +0.01(+0.01%)
May 27, 2015 67.43 67.83 67.25 67.74 640,768 +0.53(+0.80%)
May 26, 2015 67.69 67.69 67.03 67.21 861,040 -0.67(-0.98%)
May 22, 2015 67.99 67.87 67.87 67.87 604,937 -0.26(-0.38%)
May 21, 2015 67.92 68.22 67.87 68.13 506,353 +0.16(+0.23%)
May 20, 2015 68.08 68.23 67.91 67.98 596,650 -0.04(-0.06%)
May 19, 2015 68.08 68.16 67.85 68.02 535,080 +0.02(+0.02%)
May 18, 2015 67.76 68.08 67.76 68.00 549,727 +0.17(+0.25%)
May 15, 2015 67.83 67.85 67.63 67.83 1,383,855 +0.07(+0.10%)
May 14, 2015 67.53 67.79 67.50 67.76 2,264,846 +0.59(+0.88%)
May 13, 2015 67.31 67.46 67.05 67.17 1,673,981 +0.05(+0.08%)
May 12, 2015 67.10 67.27 66.70 67.11 728,725 -0.21(-0.32%)
May 11, 2015 67.68 67.71 67.29 67.32 664,694 -0.34(-0.50%)
May 08, 2015 67.42 67.68 67.36 67.66 674,217 +0.92(+1.38%)
May 07, 2015 66.57 66.92 66.37 66.74 1,304,133 +0.18(+0.27%)
May 06, 2015 67.11 67.16 66.16 66.56 904,061 -0.24(-0.36%)
May 05, 2015 67.50 67.57 66.77 66.80 1,819,988 -0.73(-1.08%)
May 04, 2015 67.40 67.63 67.36 67.54 2,480,358 +0.27(+0.40%)
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.