Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Value ETF Vanguard (NY: VOOV )

176.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Nov 30, 2015 72.39 72.60 72.32 72.33 4,691 -0.13(-0.18%)
Nov 27, 2015 72.46 72.50 72.33 72.47 3,485 +0.05(+0.07%)
Nov 25, 2015 72.38 72.42 72.42 72.42 11,357 -0.07(-0.09%)
Nov 24, 2015 71.95 72.67 71.95 72.48 7,858 +0.26(+0.36%)
Nov 23, 2015 72.47 72.53 72.17 72.23 6,341 -0.10(-0.13%)
Nov 20, 2015 72.62 72.72 72.22 72.32 9,493 +0.02(+0.03%)
Nov 19, 2015 72.20 72.40 72.20 72.30 10,887 -0.12(-0.17%)
Nov 18, 2015 71.47 72.43 71.47 72.43 15,928 +1.08(+1.52%)
Nov 17, 2015 71.61 71.87 71.26 71.34 18,879 -0.17(-0.24%)
Nov 16, 2015 70.44 71.52 70.44 71.52 12,320 +1.18(+1.68%)
Nov 13, 2015 70.73 70.90 70.33 70.33 14,748 -0.58(-0.82%)
Nov 12, 2015 71.56 71.56 70.91 70.91 9,103 -1.17(-1.62%)
Nov 11, 2015 72.51 72.51 72.03 72.08 4,862 -0.20(-0.27%)
Nov 10, 2015 71.92 72.32 71.87 72.28 17,041 +0.05(+0.07%)
Nov 09, 2015 72.65 72.65 71.83 72.22 21,606 -0.61(-0.83%)
Nov 06, 2015 72.89 72.89 72.32 72.83 9,969 +0.04(+0.06%)
Nov 05, 2015 72.69 72.89 72.46 72.79 6,522 +0.04(+0.05%)
Nov 04, 2015 73.11 73.15 72.68 72.75 9,463 -0.39(-0.54%)
Nov 03, 2015 72.82 73.31 72.72 73.15 31,000 +0.41(+0.57%)
Nov 02, 2015 72.05 72.73 72.05 72.73 18,815 +0.82(+1.14%)
Oct 30, 2015 72.31 72.38 71.91 71.91 19,524 -0.26(-0.36%)
Oct 29, 2015 72.15 73.65 72.00 72.17 19,514 -0.12(-0.16%)
Oct 28, 2015 71.82 72.33 71.47 72.28 13,004 +0.95(+1.33%)
Oct 27, 2015 71.47 71.47 71.15 71.33 13,658 -0.36(-0.51%)
Oct 26, 2015 72.01 72.01 71.64 71.70 27,775 -0.38(-0.53%)
Oct 23, 2015 72.10 72.10 71.77 72.08 7,241 +0.44(+0.61%)
Oct 22, 2015 70.58 71.79 70.58 71.64 11,085 +1.27(+1.81%)
Oct 21, 2015 71.04 71.04 70.36 70.36 10,091 -0.49(-0.69%)
Oct 20, 2015 70.60 71.06 70.60 70.86 11,155 +0.13(+0.19%)
Oct 19, 2015 70.72 70.79 70.58 70.72 7,881 -0.29(-0.40%)
Oct 16, 2015 71.04 71.04 70.64 71.01 5,462 +0.32(+0.46%)
Oct 15, 2015 69.84 70.69 69.81 70.69 7,018 +1.04(+1.50%)
Oct 14, 2015 69.95 70.15 69.64 69.64 13,887 -0.40(-0.57%)
Oct 13, 2015 70.13 70.51 69.92 70.04 37,702 -0.35(-0.49%)
Oct 12, 2015 70.50 70.50 70.23 70.39 5,355 -0.07(-0.11%)
Oct 09, 2015 70.77 70.82 70.28 70.46 20,215 -0.10(-0.14%)
Oct 08, 2015 69.71 70.65 69.69 70.56 11,512 +0.75(+1.08%)
Oct 07, 2015 69.69 69.81 69.40 69.81 10,933 +0.41(+0.58%)
Oct 06, 2015 69.30 69.55 69.22 69.40 4,266 +0.08(+0.12%)
Oct 05, 2015 68.76 69.32 68.76 69.32 7,622 +1.56(+2.30%)
Oct 02, 2015 66.06 67.77 66.06 67.77 9,040 +1.07(+1.60%)
Oct 01, 2015 66.96 66.96 66.25 66.70 6,156 -0.25(-0.37%)
Sep 30, 2015 66.54 66.95 66.42 66.95 19,518 +1.09(+1.66%)
Sep 29, 2015 65.84 65.85 65.58 65.85 20,829 +0.12(+0.19%)
Sep 28, 2015 66.83 66.83 65.61 65.73 26,369 -1.47(-2.19%)
Sep 25, 2015 67.64 67.68 66.88 67.20 10,692 +0.22(+0.33%)
Sep 24, 2015 66.69 67.00 66.33 66.98 20,725 -0.13(-0.20%)
Sep 23, 2015 67.32 67.40 66.89 67.11 10,729 -0.20(-0.30%)
Sep 22, 2015 67.44 67.44 67.00 67.31 29,131 -0.71(-1.05%)
Sep 21, 2015 68.20 68.44 67.99 68.02 14,500 +0.34(+0.50%)
Sep 18, 2015 68.12 68.39 67.59 67.69 20,031 -1.47(-2.13%)
Sep 17, 2015 69.45 70.06 68.96 69.16 17,405 -0.29(-0.41%)
Sep 16, 2015 68.81 69.47 68.81 69.45 7,395 +0.73(+1.07%)
Sep 15, 2015 68.10 68.75 68.04 68.71 11,028 +0.90(+1.32%)
Sep 14, 2015 68.16 68.16 67.77 67.82 7,699 -0.24(-0.35%)
Sep 11, 2015 67.66 68.06 67.52 68.06 4,173 +0.21(+0.30%)
Sep 10, 2015 67.45 68.20 67.43 67.85 7,113 +0.33(+0.48%)
Sep 09, 2015 69.20 69.20 67.52 67.52 7,649 -0.99(-1.45%)
Sep 08, 2015 68.30 68.53 67.80 68.52 26,108 +1.52(+2.27%)
Sep 04, 2015 67.08 66.99 66.99 66.99 8,995 -1.21(-1.77%)
Sep 03, 2015 68.32 68.61 67.97 68.20 27,021 +0.60(+0.88%)
Sep 02, 2015 67.73 67.73 66.92 67.61 8,796 +0.73(+1.09%)
Sep 01, 2015 68.35 68.35 66.66 66.88 39,708 -2.07(-3.00%)
Aug 31, 2015 69.01 69.11 68.55 68.95 16,070 -0.17(-0.25%)
Aug 28, 2015 68.98 69.19 68.91 69.12 35,416 +0.09(+0.13%)
Aug 27, 2015 68.28 69.24 68.11 69.04 19,816 +1.77(+2.63%)
Aug 26, 2015 66.05 67.34 65.52 67.27 42,296 +1.87(+2.86%)
Aug 25, 2015 67.20 68.63 65.40 65.40 38,027 -1.01(-1.52%)
Aug 24, 2015 68.40 68.65 57.58 66.41 125,907 -2.67(-3.87%)
Aug 21, 2015 70.35 70.52 69.05 69.08 35,912 -1.97(-2.78%)
Aug 20, 2015 72.02 72.02 71.06 71.06 18,794 -1.47(-2.03%)
Aug 19, 2015 72.81 72.87 72.14 72.53 5,661 -0.63(-0.87%)
Aug 18, 2015 73.18 73.32 73.06 73.16 11,029 -0.06(-0.08%)
Aug 17, 2015 72.73 73.22 72.57 73.22 4,169 +0.22(+0.30%)
Aug 14, 2015 72.88 73.02 72.88 73.00 1,721 +0.13(+0.18%)
Aug 13, 2015 72.67 72.99 72.67 72.87 10,359 -0.13(-0.18%)
Aug 12, 2015 72.46 73.00 71.90 73.00 16,958 +0.16(+0.23%)
Aug 11, 2015 72.88 72.92 72.59 72.83 19,864 -0.72(-0.98%)
Aug 10, 2015 73.11 73.56 73.11 73.56 9,921 +1.21(+1.68%)
Aug 07, 2015 72.69 72.69 72.30 72.34 4,468 -0.51(-0.71%)
Aug 06, 2015 72.94 73.03 72.60 72.86 5,742 -0.24(-0.33%)
Aug 05, 2015 73.48 73.53 72.99 73.10 8,243 +0.26(+0.35%)
Aug 04, 2015 72.90 73.14 72.64 72.84 7,363 +0.20(+0.27%)
Aug 03, 2015 72.98 73.15 72.65 72.65 15,825 -0.70(-0.95%)
Jul 31, 2015 73.94 73.94 73.31 73.34 28,156 -0.30(-0.41%)
Jul 30, 2015 73.37 73.66 73.37 73.65 10,513 -0.01(-0.01%)
Jul 29, 2015 73.01 73.67 73.01 73.66 15,521 +0.71(+0.97%)
Jul 28, 2015 72.62 73.05 72.28 72.95 6,878 +0.87(+1.20%)
Jul 27, 2015 72.09 72.36 71.97 72.09 11,249 -0.49(-0.67%)
Jul 24, 2015 73.53 73.53 72.40 72.57 7,043 -0.84(-1.14%)
Jul 23, 2015 73.95 73.96 73.41 73.41 12,010 -0.49(-0.67%)
Jul 22, 2015 73.76 74.01 73.76 73.90 12,189 +0.15(+0.20%)
Jul 21, 2015 74.22 74.22 73.67 73.75 24,095 -0.62(-0.84%)
Jul 20, 2015 74.43 74.43 74.36 74.37 1,156 -0.06(-0.09%)
Jul 17, 2015 74.40 74.44 74.28 74.44 6,318 -0.20(-0.27%)
Jul 16, 2015 74.60 74.67 74.54 74.64 7,643 +0.42(+0.57%)
Jul 15, 2015 74.23 74.40 74.10 74.22 5,450 -0.16(-0.21%)
Jul 14, 2015 74.12 74.41 74.04 74.37 14,412 +0.34(+0.46%)
Jul 13, 2015 73.85 74.04 73.82 74.04 6,172 +0.65(+0.88%)
Jul 10, 2015 73.54 73.54 73.22 73.39 8,218 +0.67(+0.92%)
Jul 09, 2015 73.02 73.27 72.57 72.72 10,935 +0.31(+0.43%)
Jul 08, 2015 72.94 72.94 72.28 72.41 10,352 -1.17(-1.59%)
Jul 07, 2015 73.33 73.60 72.23 73.57 12,085 +0.49(+0.68%)
Jul 06, 2015 73.05 73.35 72.69 73.08 13,656 -0.39(-0.53%)
Jul 02, 2015 73.81 73.47 73.47 73.47 10,089 -0.03(-0.05%)
Jul 01, 2015 73.68 73.91 73.21 73.50 10,723 +0.47(+0.64%)
Jun 30, 2015 73.55 73.55 72.80 73.03 13,306 +0.12(+0.17%)
Jun 29, 2015 73.98 73.98 72.89 72.91 22,264 -1.51(-2.03%)
Jun 26, 2015 74.41 74.47 74.17 74.42 7,856 +0.12(+0.17%)
Jun 25, 2015 74.67 74.73 74.30 74.30 6,182 -0.30(-0.41%)
Jun 24, 2015 75.06 75.10 74.60 74.60 16,107 -0.61(-0.81%)
Jun 23, 2015 75.22 75.26 75.07 75.21 10,842 +0.20(+0.27%)
Jun 22, 2015 75.15 75.15 74.97 75.01 6,145 +0.82(+1.11%)
Jun 19, 2015 74.34 74.52 74.19 74.19 5,885 -0.37(-0.50%)
Jun 18, 2015 74.36 74.59 74.20 74.56 12,433 +0.54(+0.74%)
Jun 17, 2015 74.14 74.14 73.80 74.02 22,704 +0.13(+0.18%)
Jun 16, 2015 73.27 73.88 73.27 73.88 4,144 +0.49(+0.67%)
Jun 15, 2015 73.61 73.61 73.23 73.39 8,529 -0.48(-0.65%)
Jun 12, 2015 73.99 73.99 73.74 73.87 9,254 -0.42(-0.56%)
Jun 11, 2015 74.52 74.52 74.28 74.29 4,634 +0.10(+0.14%)
Jun 10, 2015 73.91 74.28 73.69 74.19 12,886 +0.89(+1.21%)
Jun 09, 2015 73.50 73.50 73.28 73.30 8,252 -0.06(-0.09%)
Jun 08, 2015 73.59 73.59 73.32 73.37 11,303 -0.26(-0.35%)
Jun 05, 2015 73.67 73.84 73.55 73.63 7,951 +0.06(+0.09%)
Jun 04, 2015 74.14 74.14 73.56 73.56 9,242 -0.72(-0.96%)
Jun 03, 2015 74.37 74.52 74.21 74.28 12,330 +0.24(+0.32%)
Jun 02, 2015 73.85 74.27 73.72 74.04 18,404 +0.00(+0.00%)
Jun 01, 2015 74.11 74.29 73.89 74.04 12,208 -0.04(-0.05%)
May 29, 2015 74.49 74.49 73.95 74.08 6,895 -0.31(-0.42%)
May 28, 2015 74.42 74.42 74.17 74.39 12,215 -0.02(-0.03%)
May 27, 2015 74.35 74.54 74.15 74.41 12,407 +0.46(+0.62%)
May 26, 2015 74.52 74.52 73.84 73.96 9,649 -0.79(-1.05%)
May 22, 2015 74.84 74.75 74.75 74.75 24,367 -0.20(-0.26%)
May 21, 2015 74.67 75.03 74.67 74.94 19,225 +0.15(+0.20%)
May 20, 2015 74.76 74.93 74.64 74.80 7,524 +0.05(+0.07%)
May 19, 2015 74.86 74.86 74.56 74.75 5,823 -0.01(-0.01%)
May 18, 2015 74.32 74.79 74.32 74.76 11,174 +0.33(+0.44%)
May 15, 2015 74.61 74.61 74.36 74.43 11,226 -0.03(-0.03%)
May 14, 2015 74.39 74.45 74.27 74.45 6,186 +0.53(+0.72%)
May 13, 2015 73.83 74.17 73.83 73.92 9,266 +0.02(+0.03%)
May 12, 2015 73.94 73.94 73.55 73.89 12,983 -0.20(-0.27%)
May 11, 2015 74.53 74.53 74.10 74.10 14,342 -0.33(-0.45%)
May 08, 2015 74.02 74.50 74.02 74.43 12,076 +0.92(+1.25%)
May 07, 2015 73.08 73.68 73.08 73.51 14,469 +0.19(+0.26%)
May 06, 2015 74.04 74.04 73.13 73.33 10,554 -0.36(-0.49%)
May 05, 2015 74.33 74.44 73.69 73.69 6,373 -0.74(-1.00%)
May 04, 2015 74.38 74.50 74.24 74.43 9,335 +0.36(+0.48%)
May 01, 2015 73.80 74.10 73.68 74.07 10,522 +0.67(+0.91%)
Apr 30, 2015 73.93 73.94 73.25 73.41 47,206 -0.53(-0.71%)
Apr 29, 2015 73.76 74.07 73.72 73.94 11,066 -0.07(-0.10%)
Apr 28, 2015 73.79 74.02 73.41 74.01 18,024 +0.39(+0.54%)
Apr 27, 2015 74.25 74.25 73.61 73.61 11,570 -0.29(-0.39%)
Apr 24, 2015 74.14 74.14 73.82 73.90 3,972 -0.27(-0.36%)
Apr 23, 2015 73.72 74.21 73.72 74.17 6,746 +0.40(+0.54%)
Apr 22, 2015 73.61 73.84 73.30 73.77 19,908 +0.36(+0.49%)
Apr 21, 2015 74.02 74.02 73.33 73.42 11,750 -0.35(-0.47%)
Apr 20, 2015 73.66 74.00 73.66 73.76 12,213 +0.54(+0.74%)
Apr 17, 2015 73.53 73.64 72.94 73.22 18,190 -0.91(-1.23%)
Apr 16, 2015 74.20 74.27 73.85 74.13 16,463 -0.02(-0.03%)
Apr 15, 2015 73.88 74.35 73.88 74.15 10,468 +0.52(+0.71%)
Apr 14, 2015 73.58 73.76 73.50 73.63 15,243 +0.15(+0.21%)
Apr 13, 2015 73.69 73.82 73.45 73.48 17,022 -0.28(-0.39%)
Apr 10, 2015 73.54 73.76 73.53 73.76 5,834 +0.49(+0.67%)
Apr 09, 2015 72.81 73.31 72.81 73.28 8,846 +0.44(+0.61%)
Apr 08, 2015 72.88 73.11 72.66 72.83 81,039 -0.05(-0.06%)
Apr 07, 2015 73.11 73.17 72.88 72.88 5,769 -0.13(-0.18%)
Apr 06, 2015 72.38 73.25 72.24 73.01 13,388 +0.55(+0.76%)
Apr 02, 2015 72.21 72.46 72.46 72.46 17,229 +0.36(+0.50%)
Apr 01, 2015 72.38 72.38 71.86 72.09 9,589 -0.34(-0.47%)
Mar 31, 2015 72.55 72.76 72.43 72.43 5,398 -0.48(-0.66%)
Mar 30, 2015 72.17 73.02 72.17 72.91 16,276 +1.04(+1.45%)
Mar 27, 2015 71.93 71.96 71.72 71.87 12,086 +0.02(+0.03%)
Mar 26, 2015 71.76 72.17 71.68 71.85 23,715 -0.20(-0.28%)
Mar 25, 2015 72.71 72.85 72.01 72.05 22,986 -0.71(-0.98%)
Mar 24, 2015 73.33 73.33 72.76 72.76 10,176 -0.57(-0.78%)
Mar 23, 2015 73.43 73.63 73.33 73.33 5,762 -0.02(-0.02%)
Mar 20, 2015 72.85 73.48 72.85 73.34 11,151 +0.69(+0.95%)
Mar 19, 2015 73.13 73.13 72.50 72.65 9,605 -0.55(-0.75%)
Mar 18, 2015 72.18 73.47 72.03 73.20 15,212 +0.81(+1.11%)
Mar 17, 2015 72.45 72.45 72.05 72.39 14,911 -0.21(-0.29%)
Mar 16, 2015 72.16 72.66 72.13 72.60 11,690 +0.77(+1.08%)
Mar 13, 2015 71.97 71.97 71.31 71.83 13,568 -0.41(-0.57%)
Mar 12, 2015 71.75 72.24 71.75 72.24 41,834 +0.97(+1.36%)
Mar 11, 2015 71.54 71.54 71.21 71.27 15,543 -0.09(-0.12%)
Mar 10, 2015 72.09 72.09 71.35 71.36 9,438 -1.16(-1.61%)
Mar 09, 2015 72.44 72.64 72.35 72.52 8,430 +0.32(+0.44%)
Mar 06, 2015 72.98 73.09 72.11 72.21 25,596 -0.99(-1.36%)
Mar 05, 2015 73.14 73.27 73.05 73.20 6,554 +0.08(+0.11%)
Mar 04, 2015 73.25 73.49 72.89 73.12 36,148 -0.37(-0.51%)
Mar 03, 2015 73.60 73.62 73.29 73.49 10,389 -0.17(-0.23%)
Mar 02, 2015 73.57 73.73 73.27 73.66 15,866 +0.22(+0.30%)
Feb 27, 2015 73.73 73.73 73.44 73.44 18,252 -0.18(-0.24%)
Feb 26, 2015 73.74 73.77 73.40 73.62 41,220 -0.22(-0.30%)
Feb 25, 2015 74.08 74.08 73.80 73.84 45,214 -0.17(-0.23%)
Feb 24, 2015 73.73 74.01 73.72 74.01 11,794 +0.60(+0.81%)
Feb 23, 2015 73.67 73.67 73.40 73.41 13,542 -0.32(-0.44%)
Feb 20, 2015 73.33 73.75 73.00 73.74 35,871 +0.36(+0.50%)
Feb 19, 2015 73.40 73.57 73.15 73.37 21,202 -0.21(-0.29%)
Feb 18, 2015 73.74 73.74 73.45 73.58 17,057 -0.10(-0.14%)
Feb 17, 2015 73.62 73.78 73.37 73.68 25,456 +0.05(+0.06%)
Feb 13, 2015 73.26 73.64 73.64 73.64 13,234 +0.26(+0.36%)
Feb 12, 2015 73.23 73.41 72.97 73.38 20,276 +0.72(+1.00%)
Feb 11, 2015 72.81 72.81 72.40 72.65 7,856 -0.19(-0.26%)
Feb 10, 2015 72.85 72.85 72.22 72.84 9,421 +0.76(+1.06%)
Feb 09, 2015 72.39 72.48 72.07 72.07 5,772 -0.34(-0.48%)
Feb 06, 2015 72.75 72.98 72.35 72.42 21,981 +0.12(+0.17%)
Feb 05, 2015 72.09 72.39 71.96 72.30 9,502 +0.64(+0.89%)
Feb 04, 2015 72.01 72.11 71.59 71.66 26,273 -0.45(-0.62%)
Feb 03, 2015 71.35 72.13 71.35 72.11 18,290 +1.33(+1.88%)
Feb 02, 2015 70.13 70.89 69.53 70.78 12,623 +1.09(+1.57%)
Jan 30, 2015 70.15 70.58 69.69 69.69 16,247 -0.91(-1.29%)
Jan 29, 2015 70.29 70.62 69.47 70.60 15,276 +0.50(+0.72%)
Jan 28, 2015 71.69 71.69 70.10 70.10 15,954 -1.16(-1.62%)
Jan 27, 2015 71.45 71.65 71.04 71.25 39,921 -0.58(-0.81%)
Jan 26, 2015 71.79 71.92 71.47 71.84 34,490 +0.15(+0.20%)
Jan 23, 2015 72.35 72.35 71.69 71.69 22,425 -0.67(-0.93%)
Jan 22, 2015 72.05 72.36 71.55 72.36 27,291 +1.04(+1.46%)
Jan 21, 2015 70.75 71.40 70.75 71.32 6,331 +0.39(+0.55%)
Jan 20, 2015 71.32 71.32 70.47 70.93 18,359 -0.07(-0.10%)
Jan 16, 2015 70.21 71.01 70.21 71.00 21,401 +0.99(+1.41%)
Jan 15, 2015 70.95 70.95 69.97 70.02 18,398 -0.57(-0.80%)
Jan 14, 2015 70.34 70.61 69.63 70.58 23,005 -0.45(-0.64%)
Jan 13, 2015 72.05 72.18 70.66 71.04 16,100 -0.36(-0.51%)
Jan 12, 2015 72.09 72.09 71.12 71.40 23,461 -0.69(-0.96%)
Jan 09, 2015 72.68 72.68 71.75 72.09 16,525 -0.55(-0.76%)
Jan 08, 2015 72.23 72.75 71.94 72.64 20,123 +1.25(+1.74%)
Jan 07, 2015 71.67 71.67 70.95 71.40 38,270 +0.61(+0.87%)
Jan 06, 2015 71.47 71.65 70.46 70.78 28,301 -0.74(-1.03%)
Jan 05, 2015 72.64 72.64 71.25 71.52 23,399 -1.42(-1.95%)
Jan 02, 2015 73.22 73.22 72.44 72.94 28,865 +0.11(+0.14%)
Dec 31, 2014 73.96 72.84 72.84 72.84 14,594 -0.96(-1.30%)
Dec 30, 2014 73.88 73.88 73.63 73.80 18,771 -0.21(-0.28%)
Dec 29, 2014 73.94 74.07 73.88 74.00 13,108 +0.19(+0.25%)
Dec 26, 2014 73.79 74.05 73.79 73.82 18,036 +0.08(+0.11%)
Dec 24, 2014 74.04 73.74 73.74 73.74 5,318 -0.07(-0.10%)
Dec 23, 2014 73.57 73.94 73.57 73.81 28,236 +0.46(+0.63%)
Dec 22, 2014 73.27 73.37 73.00 73.35 8,676 +0.08(+0.11%)
Dec 19, 2014 72.93 73.27 70.94 73.27 11,168 +0.99(+1.38%)
Dec 18, 2014 72.09 72.28 71.79 72.27 6,776 +1.28(+1.81%)
Dec 17, 2014 69.77 70.99 69.77 70.99 16,290 +1.43(+2.06%)
Dec 16, 2014 69.77 71.01 69.56 69.56 19,777 -0.51(-0.73%)
Dec 15, 2014 70.97 70.97 69.62 70.07 17,767 -0.44(-0.63%)
Dec 12, 2014 71.06 71.36 69.36 70.51 19,998 -0.99(-1.38%)
Dec 11, 2014 71.60 72.58 71.50 71.50 14,396 +0.16(+0.23%)
Dec 10, 2014 72.44 72.77 71.20 71.34 15,344 -1.20(-1.65%)
Dec 09, 2014 72.11 72.54 71.82 72.54 19,101 -0.10(-0.13%)
Dec 08, 2014 73.08 73.10 72.44 72.64 19,125 -0.49(-0.67%)
Dec 05, 2014 73.14 73.25 72.97 73.13 17,806 +0.23(+0.31%)
Dec 04, 2014 73.06 73.06 72.64 72.90 9,823 -0.25(-0.34%)
Dec 03, 2014 72.92 73.15 72.92 73.15 29,313 +0.40(+0.54%)
Dec 02, 2014 72.34 72.87 72.34 72.76 21,036 +0.46(+0.63%)
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.