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

Total Bond Market ETF Vanguard (NY: BND )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 27, 2015 83.03 83.11 82.93 83.08 4,094,445 +0.07(+0.08%)
Feb 26, 2015 83.14 83.22 83.00 83.01 2,187,546 -0.23(-0.28%)
Feb 25, 2015 83.15 83.26 83.08 83.24 4,934,645 +0.08(+0.10%)
Feb 24, 2015 82.82 83.22 82.68 83.16 2,542,150 +0.34(+0.41%)
Feb 23, 2015 82.80 82.89 82.75 82.82 3,952,746 +0.17(+0.21%)
Feb 20, 2015 82.75 82.88 82.53 82.65 3,145,827 +0.02(+0.02%)
Feb 19, 2015 82.74 82.81 82.60 82.63 1,322,735 -0.07(-0.08%)
Feb 18, 2015 82.59 82.81 82.49 82.70 3,812,988 +0.23(+0.28%)
Feb 17, 2015 82.78 82.80 82.44 82.47 5,281,511 -0.33(-0.40%)
Feb 13, 2015 83.03 82.80 82.80 82.80 1,883,000 -0.19(-0.23%)
Feb 12, 2015 82.99 83.10 82.96 82.99 4,662,889 +0.04(+0.05%)
Feb 11, 2015 83.00 83.05 82.89 82.95 1,904,004 +0.00(+0.00%)
Feb 10, 2015 83.00 83.04 82.90 82.95 1,447,918 -0.15(-0.18%)
Feb 09, 2015 83.27 83.29 83.06 83.10 1,384,559 -0.03(-0.04%)
Feb 06, 2015 83.38 83.42 83.11 83.13 2,907,733 -0.54(-0.65%)
Feb 05, 2015 83.69 83.76 83.61 83.67 2,128,102 -0.18(-0.21%)
Feb 04, 2015 83.65 83.86 83.56 83.85 2,945,688 +0.03(+0.04%)
Feb 03, 2015 83.93 83.99 83.77 83.82 1,237,234 -0.26(-0.31%)
Feb 02, 2015 83.95 84.18 83.91 84.08 6,070,478 -0.27(-0.32%)
Jan 30, 2015 84.20 84.35 84.16 84.35 10,474,364 +0.46(+0.55%)
Jan 29, 2015 83.94 83.97 83.76 83.89 1,551,255 -0.09(-0.11%)
Jan 28, 2015 83.64 84.09 83.62 83.98 1,394,640 +0.30(+0.36%)
Jan 27, 2015 83.86 83.89 83.63 83.68 1,154,115 +0.05(+0.06%)
Jan 26, 2015 83.73 83.75 83.58 83.63 7,810,486 -0.10(-0.12%)
Jan 23, 2015 83.64 83.77 83.61 83.73 6,255,015 +0.27(+0.32%)
Jan 22, 2015 83.63 83.63 83.37 83.46 2,157,439 +0.02(+0.02%)
Jan 21, 2015 83.79 83.80 83.43 83.44 2,473,875 -0.16(-0.19%)
Jan 20, 2015 83.70 83.83 83.57 83.60 3,029,537 -0.09(-0.11%)
Jan 16, 2015 83.81 83.85 83.58 83.69 3,631,251 -0.25(-0.30%)
Jan 15, 2015 83.55 83.96 83.55 83.94 4,214,268 +0.37(+0.44%)
Jan 14, 2015 83.64 83.72 83.55 83.57 2,481,202 +0.19(+0.23%)
Jan 13, 2015 83.31 83.47 83.23 83.38 2,223,390 +0.08(+0.10%)
Jan 12, 2015 83.25 83.33 83.20 83.30 4,397,917 +0.11(+0.13%)
Jan 09, 2015 83.01 83.29 83.00 83.19 1,646,137 +0.14(+0.17%)
Jan 08, 2015 83.11 83.11 82.97 83.05 1,873,446 -0.13(-0.16%)
Jan 07, 2015 83.14 83.28 83.05 83.18 2,433,442 +0.05(+0.06%)
Jan 06, 2015 83.03 83.38 83.03 83.13 3,887,617 +0.24(+0.29%)
Jan 05, 2015 82.74 82.92 82.70 82.89 5,820,072 +0.24(+0.29%)
Jan 02, 2015 82.43 82.69 82.42 82.65 2,218,842 +0.28(+0.34%)
Dec 31, 2014 82.40 82.37 82.37 82.37 1,708,900 +0.06(+0.07%)
Dec 30, 2014 82.44 82.48 82.29 82.31 5,854,687 +0.06(+0.07%)
Dec 29, 2014 82.24 82.35 82.16 82.25 2,730,569 +0.14(+0.17%)
Dec 26, 2014 82.11 82.19 82.05 82.11 1,300,767 +0.07(+0.09%)
Dec 24, 2014 81.99 82.04 82.04 82.04 2,280,100 +0.03(+0.04%)
Dec 23, 2014 82.29 82.29 82.00 82.01 6,121,208 -0.74(-0.89%)
Dec 22, 2014 82.70 82.79 82.68 82.75 2,157,058 -0.04(-0.05%)
Dec 19, 2014 82.60 82.79 82.58 82.79 2,204,817 +0.18(+0.22%)
Dec 18, 2014 82.61 82.66 82.54 82.61 1,625,539 -0.13(-0.16%)
Dec 17, 2014 82.91 82.96 82.68 82.74 3,942,429 -0.20(-0.24%)
Dec 16, 2014 82.98 82.98 82.79 82.94 6,532,792 +0.19(+0.23%)
Dec 15, 2014 82.84 82.89 82.71 82.75 5,511,390 -0.15(-0.18%)
Dec 12, 2014 82.81 82.98 82.70 82.90 6,232,922 +0.28(+0.34%)
Dec 11, 2014 82.60 82.66 82.51 82.62 3,280,587 -0.08(-0.10%)
Dec 10, 2014 82.52 82.73 82.50 82.70 4,081,892 +0.22(+0.27%)
Dec 09, 2014 82.53 82.62 82.44 82.48 3,727,842 +0.03(+0.04%)
Dec 08, 2014 82.30 82.50 82.25 82.45 2,838,243 +0.17(+0.21%)
Dec 05, 2014 82.40 82.40 82.18 82.28 3,695,733 -0.24(-0.29%)
Dec 04, 2014 82.41 82.57 82.39 82.52 1,558,326 +0.14(+0.18%)
Dec 03, 2014 82.37 82.42 82.33 82.38 3,877,165 -0.03(-0.03%)
Dec 02, 2014 82.50 82.50 82.39 82.40 5,205,881 -0.18(-0.22%)
Dec 01, 2014 82.81 82.83 82.57 82.58 3,682,078 -0.29(-0.35%)
Nov 28, 2014 82.82 82.90 82.81 82.87 726,274 +0.14(+0.17%)
Nov 26, 2014 82.72 82.73 82.73 82.73 1,149,600 +0.12(+0.15%)
Nov 25, 2014 82.42 82.65 82.40 82.61 1,010,806 +0.15(+0.18%)
Nov 24, 2014 82.38 82.49 82.35 82.46 1,118,324 +0.01(+0.01%)
Nov 21, 2014 82.31 82.45 82.31 82.45 3,286,204 +0.18(+0.22%)
Nov 20, 2014 82.37 82.40 82.21 82.27 914,895 +0.10(+0.12%)
Nov 19, 2014 82.20 82.34 82.15 82.17 1,368,574 -0.21(-0.25%)
Nov 18, 2014 82.34 82.38 82.30 82.38 1,607,536 +0.12(+0.15%)
Nov 17, 2014 82.39 82.39 82.23 82.26 1,787,008 +0.00(+0.00%)
Nov 14, 2014 82.19 82.31 82.15 82.26 1,519,144 +0.02(+0.02%)
Nov 13, 2014 82.22 82.29 82.18 82.24 1,665,314 +0.06(+0.07%)
Nov 12, 2014 82.28 82.32 82.16 82.18 809,840 -0.01(-0.01%)
Nov 11, 2014 82.10 82.24 82.09 82.19 1,102,457 +0.04(+0.05%)
Nov 10, 2014 82.35 82.36 82.14 82.15 2,490,584 -0.17(-0.21%)
Nov 07, 2014 82.16 82.33 82.12 82.32 1,772,406 +0.28(+0.34%)
Nov 06, 2014 82.10 82.17 82.01 82.04 2,183,518 -0.19(-0.23%)
Nov 05, 2014 82.16 82.24 82.11 82.23 2,566,592 +0.10(+0.12%)
Nov 04, 2014 82.20 82.28 82.13 82.13 3,231,110 -0.02(-0.02%)
Nov 03, 2014 82.20 82.24 82.04 82.15 3,063,639 -0.21(-0.25%)
Oct 31, 2014 82.44 82.47 82.34 82.36 4,598,617 -0.14(-0.17%)
Oct 30, 2014 82.55 82.59 82.47 82.50 4,741,869 +0.06(+0.07%)
Oct 29, 2014 82.55 82.56 82.34 82.44 2,219,914 -0.14(-0.17%)
Oct 28, 2014 82.64 82.67 82.57 82.58 2,201,154 -0.05(-0.06%)
Oct 27, 2014 82.66 82.66 82.60 82.63 2,454,170 -0.03(-0.04%)
Oct 24, 2014 82.65 82.75 82.60 82.66 2,202,127 +0.07(+0.08%)
Oct 23, 2014 82.77 82.77 82.54 82.59 6,617,222 -0.25(-0.30%)
Oct 22, 2014 82.75 82.88 82.74 82.84 2,292,378 -0.02(-0.02%)
Oct 21, 2014 82.91 82.97 82.84 82.86 1,647,678 -0.12(-0.14%)
Oct 20, 2014 83.02 83.05 82.92 82.98 1,379,347 +0.07(+0.08%)
Oct 17, 2014 82.92 83.00 82.81 82.91 2,143,389 -0.06(-0.07%)
Oct 16, 2014 83.35 83.37 82.91 82.97 3,699,788 -0.14(-0.17%)
Oct 15, 2014 82.92 84.07 83.01 83.11 5,461,364 +0.19(+0.23%)
Oct 14, 2014 82.90 82.92 82.79 82.92 5,402,683 +0.11(+0.13%)
Oct 13, 2014 82.69 82.83 82.67 82.81 1,178,434 +0.24(+0.29%)
Oct 10, 2014 82.50 82.59 82.48 82.57 1,538,154 +0.07(+0.08%)
Oct 09, 2014 82.59 82.61 82.46 82.50 2,160,881 -0.13(-0.16%)
Oct 08, 2014 82.46 82.63 82.29 82.63 1,586,802 +0.22(+0.27%)
Oct 07, 2014 82.32 82.45 82.26 82.41 3,012,372 +0.21(+0.26%)
Oct 06, 2014 82.10 82.25 82.05 82.20 3,645,820 +0.19(+0.23%)
Oct 03, 2014 81.97 82.07 81.92 82.01 3,526,884 -0.05(-0.06%)
Oct 02, 2014 82.18 82.23 82.04 82.06 2,731,538 -0.06(-0.07%)
Oct 01, 2014 81.97 82.13 81.97 82.12 5,094,478 +0.19(+0.23%)
Sep 30, 2014 81.93 82.02 81.90 81.93 8,535,993 -0.02(-0.02%)
Sep 29, 2014 81.96 81.98 81.91 81.95 9,772,629 +0.10(+0.12%)
Sep 26, 2014 81.85 81.91 81.77 81.85 3,500,274 -0.08(-0.10%)
Sep 25, 2014 81.82 81.94 81.81 81.93 3,152,497 +0.20(+0.24%)
Sep 24, 2014 81.79 81.83 81.70 81.73 3,552,535 -0.05(-0.06%)
Sep 23, 2014 81.78 81.80 81.72 81.78 986,910 +0.04(+0.05%)
Sep 22, 2014 81.70 81.77 81.67 81.74 638,354 +0.10(+0.12%)
Sep 19, 2014 81.51 81.64 81.46 81.64 1,238,883 +0.17(+0.21%)
Sep 18, 2014 81.47 81.48 81.41 81.47 1,802,911 +0.01(+0.01%)
Sep 17, 2014 81.65 81.69 81.46 81.46 2,606,515 -0.10(-0.12%)
Sep 16, 2014 81.60 81.68 81.55 81.56 1,077,683 -0.03(-0.04%)
Sep 15, 2014 81.60 81.63 81.55 81.59 2,550,495 +0.04(+0.05%)
Sep 12, 2014 81.60 81.63 81.51 81.55 1,921,730 -0.13(-0.16%)
Sep 11, 2014 81.85 81.86 81.68 81.68 2,529,010 -0.06(-0.07%)
Sep 10, 2014 81.80 81.80 81.74 81.74 2,719,015 -0.15(-0.18%)
Sep 09, 2014 81.92 81.97 81.87 81.89 1,288,560 -0.14(-0.17%)
Sep 08, 2014 82.19 82.22 82.01 82.03 2,740,709 -0.06(-0.07%)
Sep 05, 2014 82.16 82.21 82.04 82.09 1,872,768 -0.03(-0.04%)
Sep 04, 2014 82.19 82.22 82.09 82.12 1,882,605 -0.14(-0.17%)
Sep 03, 2014 82.09 82.26 82.06 82.26 972,820 +0.14(+0.17%)
Sep 02, 2014 82.25 82.25 82.12 82.12 1,211,111 -0.46(-0.56%)
Aug 29, 2014 82.54 82.58 82.58 82.58 1,081,300 +0.00(+0.00%)
Aug 28, 2014 82.60 82.62 82.52 82.58 685,521 +0.11(+0.13%)
Aug 27, 2014 82.41 82.49 82.36 82.47 1,062,866 +0.13(+0.16%)
Aug 26, 2014 82.38 82.39 82.30 82.34 1,317,142 +0.04(+0.05%)
Aug 25, 2014 82.32 82.34 82.26 82.30 1,897,420 +0.03(+0.04%)
Aug 22, 2014 82.27 82.33 82.15 82.27 1,193,041 +0.00(+0.00%)
Aug 21, 2014 82.22 82.31 82.21 82.27 3,563,458 +0.09(+0.11%)
Aug 20, 2014 82.26 82.28 82.13 82.18 5,182,985 -0.12(-0.15%)
Aug 19, 2014 82.40 82.40 82.24 82.30 1,674,932 -0.01(-0.01%)
Aug 18, 2014 82.41 82.43 82.30 82.31 4,011,892 -0.17(-0.21%)
Aug 15, 2014 82.39 82.64 82.35 82.48 6,875,676 +0.15(+0.18%)
Aug 14, 2014 82.37 82.38 82.21 82.33 2,623,826 +0.08(+0.10%)
Aug 13, 2014 82.17 82.28 82.12 82.25 944,086 +0.15(+0.18%)
Aug 12, 2014 82.18 82.18 82.08 82.10 2,365,271 -0.07(-0.09%)
Aug 11, 2014 82.18 82.23 82.11 82.17 928,906 +0.04(+0.05%)
Aug 08, 2014 82.23 82.33 82.12 82.13 1,608,458 -0.06(-0.07%)
Aug 07, 2014 82.05 82.20 81.99 82.19 2,207,518 +0.18(+0.22%)
Aug 06, 2014 82.04 82.08 81.98 82.01 2,925,870 +0.09(+0.11%)
Aug 05, 2014 81.97 82.02 81.87 81.92 3,961,896 -0.11(-0.13%)
Aug 04, 2014 81.97 82.09 81.93 82.03 4,089,885 +0.11(+0.13%)
Aug 01, 2014 81.78 81.96 81.66 81.92 3,550,333 +0.10(+0.12%)
Jul 31, 2014 81.77 81.92 81.75 81.82 3,113,612 -0.09(-0.11%)
Jul 30, 2014 82.07 82.07 81.85 81.91 1,914,832 -0.31(-0.38%)
Jul 29, 2014 82.23 82.27 82.12 82.22 1,271,305 +0.07(+0.09%)
Jul 28, 2014 82.20 82.22 82.09 82.15 1,249,874 -0.02(-0.02%)
Jul 25, 2014 82.13 82.18 82.09 82.17 1,414,549 +0.15(+0.18%)
Jul 24, 2014 82.10 82.10 81.98 82.02 800,959 -0.16(-0.19%)
Jul 23, 2014 82.26 82.29 82.17 82.18 1,361,716 -0.04(-0.05%)
Jul 22, 2014 82.17 82.22 82.09 82.22 776,676 +0.11(+0.13%)
Jul 21, 2014 82.13 82.22 82.11 82.11 2,327,753 +0.00(+0.00%)
Jul 18, 2014 82.15 82.15 82.02 82.11 1,146,608 +0.00(+0.00%)
Jul 17, 2014 82.05 82.17 81.98 82.11 841,705 +0.22(+0.27%)
Jul 16, 2014 81.89 81.92 81.84 81.89 767,172 +0.03(+0.04%)
Jul 15, 2014 81.87 81.97 81.79 81.86 3,125,364 -0.06(-0.07%)
Jul 14, 2014 82.00 82.00 81.89 81.92 994,688 -0.12(-0.15%)
Jul 11, 2014 82.03 82.10 81.99 82.04 958,620 +0.12(+0.15%)
Jul 10, 2014 82.01 82.05 81.90 81.92 665,358 +0.02(+0.02%)
Jul 09, 2014 81.81 81.93 81.75 81.90 1,275,831 +0.08(+0.10%)
Jul 08, 2014 81.81 81.88 81.78 81.82 1,397,613 +0.15(+0.18%)
Jul 07, 2014 81.64 81.69 81.63 81.67 1,656,920 +0.10(+0.12%)
Jul 03, 2014 81.55 81.57 81.57 81.57 667,100 -0.10(-0.12%)
Jul 02, 2014 81.80 81.80 81.66 81.67 981,823 -0.22(-0.27%)
Jul 01, 2014 81.92 81.98 81.87 81.89 1,288,136 -0.33(-0.40%)
Jun 30, 2014 82.20 82.23 82.13 82.22 902,560 +0.07(+0.09%)
Jun 27, 2014 82.20 82.24 82.13 82.15 633,924 +0.00(+0.00%)
Jun 26, 2014 82.11 82.20 82.07 82.15 533,189 +0.11(+0.13%)
Jun 25, 2014 82.11 82.13 81.99 82.04 1,928,038 +0.11(+0.13%)
Jun 24, 2014 81.89 81.95 81.80 81.93 1,305,736 +0.15(+0.18%)
Jun 23, 2014 81.90 81.91 81.76 81.78 1,136,712 -0.03(-0.04%)
Jun 20, 2014 81.70 81.82 81.70 81.81 2,863,680 +0.05(+0.06%)
Jun 19, 2014 81.96 81.97 81.69 81.76 3,344,784 -0.07(-0.09%)
Jun 18, 2014 81.71 81.85 81.66 81.83 1,495,481 +0.21(+0.26%)
Jun 17, 2014 81.72 81.74 81.62 81.62 612,422 -0.19(-0.23%)
Jun 16, 2014 81.80 81.87 81.76 81.81 3,533,717 -0.02(-0.02%)
Jun 13, 2014 81.68 81.86 81.67 81.83 835,619 -0.02(-0.02%)
Jun 12, 2014 81.70 81.89 81.65 81.85 1,693,239 +0.21(+0.26%)
Jun 11, 2014 81.71 81.73 81.62 81.64 1,646,017 +0.03(+0.04%)
Jun 10, 2014 81.67 81.70 81.60 81.61 1,505,424 -0.23(-0.28%)
Jun 06, 2014 82.00 82.02 81.82 81.84 1,039,804 -0.01(-0.01%)
Jun 05, 2014 81.74 81.88 81.73 81.85 611,617 +0.09(+0.11%)
Jun 04, 2014 81.80 81.81 81.68 81.76 1,465,836 +0.01(+0.01%)
Jun 03, 2014 81.88 81.90 81.74 81.75 652,670 -0.20(-0.24%)
Jun 02, 2014 82.06 82.13 81.93 81.95 1,070,950 -0.38(-0.46%)
May 30, 2014 82.34 82.40 82.30 82.33 1,462,644 -0.08(-0.10%)
May 29, 2014 82.50 82.60 82.40 82.41 1,413,720 -0.07(-0.08%)
May 28, 2014 82.32 82.51 82.32 82.48 708,267 +0.27(+0.33%)
May 27, 2014 82.14 82.22 82.06 82.21 884,170 +0.08(+0.10%)
May 23, 2014 82.10 82.13 82.13 82.13 841,900 +0.12(+0.15%)
May 22, 2014 82.08 82.10 82.00 82.01 350,355 -0.09(-0.11%)
May 21, 2014 82.04 82.11 82.01 82.10 1,189,347 -0.07(-0.09%)
May 20, 2014 82.06 82.23 82.06 82.17 1,292,889 +0.04(+0.05%)
May 19, 2014 82.24 82.27 82.10 82.13 1,171,281 -0.03(-0.04%)
May 16, 2014 82.15 82.21 82.11 82.16 754,225 +0.00(+0.00%)
May 15, 2014 82.10 82.28 82.10 82.16 1,113,334 +0.15(+0.18%)
May 14, 2014 81.91 82.08 81.91 82.01 1,266,029 +0.21(+0.26%)
May 13, 2014 81.72 81.81 81.72 81.80 1,551,655 +0.15(+0.18%)
May 12, 2014 81.69 81.70 81.59 81.65 996,844 -0.08(-0.10%)
May 09, 2014 81.78 81.81 81.72 81.73 1,523,710 -0.10(-0.12%)
May 08, 2014 81.86 81.95 81.77 81.83 1,937,784 +0.04(+0.05%)
May 07, 2014 81.75 81.86 81.70 81.79 1,070,941 +0.04(+0.05%)
May 06, 2014 81.70 81.77 81.68 81.75 1,304,033 +0.08(+0.10%)
May 05, 2014 81.78 81.79 81.63 81.67 1,813,279 -0.09(-0.11%)
May 02, 2014 81.53 81.80 81.47 81.76 1,517,936 +0.09(+0.11%)
May 01, 2014 81.50 81.69 81.48 81.67 1,774,115 +0.02(+0.02%)
Apr 30, 2014 81.54 81.65 81.48 81.65 1,860,947 +0.18(+0.22%)
Apr 29, 2014 81.34 81.48 81.34 81.47 840,504 +0.04(+0.05%)
Apr 28, 2014 81.49 81.54 81.40 81.43 851,846 -0.09(-0.11%)
Apr 25, 2014 81.54 81.63 81.51 81.52 1,456,337 +0.03(+0.04%)
Apr 24, 2014 81.39 81.49 81.35 81.49 814,334 +0.02(+0.03%)
Apr 23, 2014 81.41 81.51 81.40 81.47 1,792,644 +0.12(+0.15%)
Apr 22, 2014 81.26 81.35 81.24 81.34 1,573,331 +0.00(+0.00%)
Apr 21, 2014 81.33 81.42 81.30 81.34 3,439,953 +0.02(+0.02%)
Apr 17, 2014 81.57 81.32 81.32 81.32 1,054,500 -0.21(-0.26%)
Apr 16, 2014 81.47 81.56 81.45 81.53 2,892,509 -0.05(-0.06%)
Apr 15, 2014 81.48 81.67 81.46 81.58 2,219,568 +0.04(+0.05%)
Apr 14, 2014 81.54 81.59 81.48 81.54 2,436,988 -0.01(-0.01%)
Apr 11, 2014 81.60 81.62 81.49 81.55 1,570,716 +0.05(+0.06%)
Apr 10, 2014 81.36 81.57 81.32 81.50 1,101,422 +0.25(+0.31%)
Apr 09, 2014 81.19 81.32 81.13 81.25 3,904,346 -0.02(-0.02%)
Apr 08, 2014 81.23 81.30 81.16 81.27 674,158 +0.06(+0.07%)
Apr 07, 2014 81.09 81.25 81.09 81.21 1,099,442 +0.15(+0.19%)
Apr 04, 2014 80.94 81.11 80.94 81.06 936,517 +0.24(+0.30%)
Apr 03, 2014 80.79 80.87 80.75 80.82 1,978,917 +0.07(+0.09%)
Apr 02, 2014 80.85 80.88 80.71 80.75 3,058,794 -0.16(-0.20%)
Apr 01, 2014 80.94 80.97 80.88 80.91 2,824,044 -0.28(-0.34%)
Mar 31, 2014 81.10 81.22 81.06 81.19 2,789,882 +0.00(+0.00%)
Mar 28, 2014 81.37 81.37 81.14 81.19 1,387,178 -0.15(-0.18%)
Mar 27, 2014 81.23 81.37 81.20 81.34 2,935,675 +0.08(+0.10%)
Mar 26, 2014 81.13 81.29 81.10 81.26 3,725,138 +0.22(+0.27%)
Mar 25, 2014 81.03 81.14 81.00 81.04 1,477,236 -0.02(-0.02%)
Mar 24, 2014 80.95 81.11 80.92 81.06 4,480,651 +0.01(+0.01%)
Mar 21, 2014 80.89 81.06 80.86 81.05 1,149,677 +0.23(+0.28%)
Mar 20, 2014 80.90 80.91 80.81 80.82 826,688 -0.07(-0.09%)
Mar 19, 2014 81.25 81.26 80.85 80.89 2,357,287 -0.38(-0.47%)
Mar 18, 2014 81.20 81.29 81.18 81.27 1,488,353 +0.09(+0.11%)
Mar 17, 2014 81.26 81.29 81.16 81.18 2,693,712 -0.11(-0.14%)
Mar 14, 2014 81.43 81.43 81.28 81.29 1,835,278 -0.05(-0.06%)
Mar 13, 2014 81.01 81.36 81.01 81.34 2,204,082 +0.24(+0.30%)
Mar 12, 2014 81.06 81.12 81.01 81.10 2,303,440 +0.17(+0.21%)
Mar 11, 2014 80.94 80.97 80.88 80.93 2,263,618 -0.01(-0.01%)
Mar 10, 2014 80.90 80.95 80.88 80.94 2,005,121 +0.05(+0.06%)
Mar 07, 2014 80.90 80.95 80.86 80.89 1,926,074 -0.24(-0.30%)
Mar 06, 2014 81.14 81.18 81.08 81.13 1,738,583 -0.20(-0.25%)
Mar 05, 2014 81.20 81.33 81.14 81.33 1,623,545 +0.11(+0.14%)
Mar 04, 2014 81.37 81.38 81.21 81.22 1,083,369 -0.28(-0.34%)
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.