Real Estate Vanguard ETF (NY: VNQ )

100.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 82.77 81.00 81.00 81.00 4,494,500 -1.39(-1.69%)
Dec 30, 2014 82.44 82.88 82.19 82.39 3,292,637 -0.06(-0.07%)
Dec 29, 2014 81.90 82.77 81.80 82.45 2,789,066 +0.45(+0.55%)
Dec 26, 2014 82.12 82.25 81.72 82.00 2,907,652 +0.29(+0.35%)
Dec 24, 2014 82.26 81.71 81.71 81.71 1,306,900 -0.34(-0.41%)
Dec 23, 2014 82.57 82.63 81.83 82.05 4,804,081 -0.23(-0.28%)
Dec 22, 2014 81.15 82.34 81.11 82.28 3,600,222 +0.25(+0.30%)
Dec 19, 2014 82.24 82.44 81.80 82.03 5,490,340 -0.04(-0.05%)
Dec 18, 2014 82.07 82.16 81.42 82.07 6,041,774 +0.57(+0.70%)
Dec 17, 2014 79.79 81.54 79.78 81.50 7,227,860 +1.83(+2.30%)
Dec 16, 2014 79.78 80.39 79.17 79.67 7,068,840 -0.11(-0.14%)
Dec 15, 2014 81.28 81.29 79.63 79.78 5,900,900 -1.05(-1.30%)
Dec 12, 2014 81.36 81.79 80.80 80.83 3,903,524 -0.71(-0.87%)
Dec 11, 2014 81.38 81.87 81.28 81.54 2,845,062 +0.15(+0.18%)
Dec 10, 2014 81.26 81.66 81.05 81.39 3,634,406 -0.08(-0.10%)
Dec 09, 2014 80.30 81.64 80.22 81.47 3,905,765 +0.37(+0.46%)
Dec 08, 2014 80.45 82.38 80.44 81.10 2,651,517 +0.51(+0.63%)
Dec 05, 2014 80.82 80.82 79.96 80.59 4,100,394 -0.41(-0.51%)
Dec 04, 2014 80.77 81.11 80.37 81.00 3,367,008 +0.21(+0.26%)
Dec 03, 2014 80.89 80.98 80.55 80.79 3,620,947 -0.08(-0.10%)
Dec 02, 2014 80.36 80.96 79.86 80.87 3,641,247 +0.50(+0.62%)
Dec 01, 2014 80.50 81.06 80.27 80.37 5,767,107 -0.20(-0.25%)
Nov 28, 2014 80.57 81.44 80.40 80.57 2,225,170 +0.20(+0.25%)
Nov 26, 2014 79.65 80.37 80.37 80.37 2,303,900 +0.77(+0.97%)
Nov 25, 2014 79.63 79.78 79.31 79.60 4,664,898 +0.14(+0.18%)
Nov 24, 2014 79.34 79.72 79.29 79.46 3,367,423 +0.28(+0.35%)
Nov 21, 2014 79.29 79.38 78.95 79.18 2,827,512 +0.49(+0.62%)
Nov 20, 2014 78.37 78.79 78.06 78.69 3,400,819 +0.26(+0.33%)
Nov 19, 2014 78.92 79.17 78.42 78.43 2,985,871 -0.71(-0.90%)
Nov 18, 2014 78.81 79.25 78.66 79.14 2,609,779 +0.34(+0.43%)
Nov 17, 2014 78.35 78.93 78.35 78.80 2,501,220 +0.35(+0.45%)
Nov 14, 2014 79.10 79.24 78.29 78.45 3,117,852 -0.65(-0.82%)
Nov 13, 2014 78.83 79.29 78.73 79.10 4,038,705 +0.43(+0.55%)
Nov 12, 2014 79.30 79.35 78.54 78.67 3,648,474 -0.60(-0.76%)
Nov 11, 2014 79.55 79.64 78.92 79.27 2,158,340 -0.31(-0.39%)
Nov 10, 2014 78.75 79.62 78.68 79.58 2,141,284 +0.65(+0.82%)
Nov 07, 2014 79.11 79.31 78.55 78.93 3,680,876 -0.10(-0.13%)
Nov 06, 2014 79.61 79.91 78.90 79.03 3,025,049 -0.61(-0.77%)
Nov 05, 2014 79.98 80.18 79.18 79.64 2,257,237 -0.17(-0.21%)
Nov 04, 2014 79.66 79.82 79.00 79.81 2,749,375 +0.13(+0.16%)
Nov 03, 2014 79.03 79.68 78.87 79.68 5,130,062 +0.69(+0.87%)
Oct 31, 2014 78.39 79.05 78.30 78.99 5,992,080 +0.98(+1.26%)
Oct 30, 2014 77.42 78.01 77.13 78.01 2,619,422 +0.49(+0.63%)
Oct 29, 2014 77.83 77.88 76.85 77.52 3,652,230 -0.44(-0.56%)
Oct 28, 2014 77.40 77.96 77.32 77.96 2,537,354 +0.34(+0.44%)
Oct 27, 2014 77.01 77.65 77.05 77.62 3,241,887 +0.57(+0.74%)
Oct 24, 2014 77.17 77.45 76.61 77.05 3,367,263 -0.06(-0.08%)
Oct 23, 2014 76.97 77.28 76.58 77.11 4,636,162 +0.59(+0.77%)
Oct 22, 2014 76.55 77.02 76.39 76.52 3,685,095 +0.02(+0.03%)
Oct 21, 2014 76.05 76.54 75.62 76.50 3,590,571 +0.69(+0.91%)
Oct 20, 2014 74.80 75.83 74.69 75.81 3,538,005 +1.14(+1.53%)
Oct 17, 2014 75.17 75.26 74.05 74.67 3,592,922 +0.09(+0.12%)
Oct 16, 2014 73.49 74.79 73.49 74.58 4,380,103 +0.12(+0.16%)
Oct 15, 2014 74.75 75.06 73.78 74.46 6,098,414 -0.29(-0.39%)
Oct 14, 2014 73.87 75.26 73.77 74.75 4,834,502 +1.19(+1.62%)
Oct 13, 2014 73.80 74.31 73.50 73.56 4,322,296 +0.07(+0.10%)
Oct 10, 2014 73.53 74.40 73.47 73.49 4,856,564 +0.07(+0.10%)
Oct 09, 2014 73.35 74.29 73.30 73.42 4,812,774 +0.00(+0.00%)
Oct 08, 2014 72.04 73.46 71.99 73.42 4,952,713 +1.56(+2.17%)
Oct 07, 2014 72.29 72.64 71.85 71.86 2,711,003 -0.57(-0.79%)
Oct 06, 2014 72.43 72.84 72.25 72.43 2,874,430 +0.19(+0.26%)
Oct 03, 2014 72.09 72.42 71.67 72.24 3,338,376 +0.45(+0.63%)
Oct 02, 2014 71.85 72.27 71.32 71.79 4,035,036 -0.12(-0.17%)
Oct 01, 2014 71.60 72.39 71.60 71.91 6,004,427 +0.06(+0.08%)
Sep 30, 2014 72.24 72.41 71.68 71.85 4,720,416 -0.36(-0.50%)
Sep 29, 2014 71.88 72.26 71.48 72.21 3,798,635 -0.10(-0.14%)
Sep 26, 2014 71.24 72.38 71.12 72.31 3,992,411 +0.96(+1.35%)
Sep 25, 2014 71.71 71.81 71.09 71.35 5,150,076 -0.32(-0.45%)
Sep 24, 2014 71.85 72.53 71.53 71.67 4,459,309 -0.86(-1.19%)
Sep 23, 2014 73.03 73.35 72.50 72.53 5,408,575 -0.53(-0.73%)
Sep 22, 2014 73.55 73.60 73.06 73.06 2,511,089 -0.58(-0.79%)
Sep 19, 2014 73.55 73.96 73.39 73.64 3,465,454 +0.09(+0.12%)
Sep 18, 2014 74.29 74.40 73.51 73.55 3,321,014 -0.65(-0.88%)
Sep 17, 2014 74.45 74.85 74.09 74.20 3,340,168 -0.02(-0.03%)
Sep 16, 2014 73.53 74.44 73.50 74.22 3,866,038 +0.72(+0.98%)
Sep 15, 2014 73.83 74.19 73.24 73.50 4,031,426 -0.36(-0.49%)
Sep 12, 2014 75.85 75.87 73.45 73.86 5,664,295 -2.34(-3.07%)
Sep 11, 2014 76.06 76.43 75.85 76.20 3,158,052 +0.06(+0.08%)
Sep 10, 2014 77.25 77.25 76.08 76.14 3,369,312 -1.22(-1.58%)
Sep 09, 2014 77.84 77.84 77.22 77.36 2,389,669 -0.48(-0.62%)
Sep 08, 2014 77.86 78.08 77.61 77.84 3,472,338 -0.08(-0.10%)
Sep 05, 2014 77.23 77.95 77.13 77.92 2,285,634 +0.82(+1.06%)
Sep 04, 2014 77.39 77.61 76.86 77.10 2,032,524 -0.29(-0.37%)
Sep 03, 2014 77.35 77.49 77.11 77.39 2,254,028 +0.20(+0.26%)
Sep 02, 2014 77.05 77.32 76.98 77.19 2,356,753 +0.01(+0.01%)
Aug 29, 2014 76.87 77.18 77.18 77.18 1,857,400 +0.41(+0.53%)
Aug 28, 2014 76.72 76.93 76.50 76.77 2,491,853 -0.01(-0.01%)
Aug 27, 2014 76.82 77.00 76.59 76.78 1,527,255 +0.05(+0.07%)
Aug 26, 2014 76.62 76.94 76.60 76.73 1,762,398 +0.15(+0.20%)
Aug 25, 2014 77.13 77.20 76.31 76.58 1,913,725 -0.17(-0.22%)
Aug 22, 2014 77.34 77.37 76.49 76.75 2,568,678 -0.62(-0.80%)
Aug 21, 2014 77.55 77.84 77.32 77.37 2,436,898 -0.12(-0.15%)
Aug 20, 2014 77.15 77.61 76.72 77.49 2,361,140 +0.35(+0.45%)
Aug 19, 2014 77.15 77.33 76.88 77.14 1,893,330 +0.16(+0.21%)
Aug 18, 2014 76.41 76.91 76.41 76.98 2,328,200 +0.75(+0.98%)
Aug 15, 2014 76.55 76.72 75.95 76.23 2,972,420 -0.08(-0.10%)
Aug 14, 2014 76.50 76.64 76.14 76.31 2,020,524 -0.05(-0.07%)
Aug 13, 2014 75.41 76.39 75.41 76.36 1,847,241 +1.09(+1.45%)
Aug 12, 2014 75.37 75.61 75.13 75.27 1,510,403 -0.12(-0.16%)
Aug 11, 2014 75.12 75.61 75.00 75.39 2,307,347 +0.47(+0.63%)
Aug 08, 2014 74.60 74.95 74.33 74.92 2,574,155 +0.44(+0.59%)
Aug 07, 2014 74.67 74.88 74.32 74.48 2,299,252 +0.04(+0.05%)
Aug 06, 2014 74.26 74.79 74.00 74.44 1,930,641 -0.03(-0.04%)
Aug 05, 2014 74.95 75.20 74.31 74.47 2,968,868 -0.77(-1.02%)
Aug 04, 2014 74.92 75.41 74.39 75.24 2,458,430 +0.52(+0.70%)
Aug 01, 2014 74.89 75.40 74.72 74.72 3,394,784 -0.18(-0.24%)
Jul 31, 2014 75.65 75.92 74.90 74.90 3,195,153 -1.13(-1.49%)
Jul 30, 2014 76.17 76.48 75.67 76.03 3,117,361 -0.16(-0.21%)
Jul 29, 2014 76.70 76.74 76.09 76.19 1,897,997 -0.37(-0.48%)
Jul 28, 2014 76.15 76.76 76.11 76.56 2,155,462 +0.53(+0.70%)
Jul 25, 2014 76.66 76.66 76.00 76.03 4,739,594 -0.53(-0.69%)
Jul 24, 2014 76.85 76.88 76.38 76.56 2,035,027 -0.10(-0.13%)
Jul 23, 2014 76.61 76.77 76.41 76.66 1,972,240 +0.14(+0.18%)
Jul 22, 2014 76.41 76.75 76.41 76.52 2,536,072 +0.24(+0.31%)
Jul 21, 2014 76.36 76.42 76.05 76.28 2,612,251 -0.28(-0.37%)
Jul 18, 2014 75.85 76.58 75.80 76.56 2,042,201 +0.75(+0.99%)
Jul 17, 2014 76.06 76.18 75.70 75.81 2,930,396 -0.39(-0.51%)
Jul 16, 2014 76.12 76.27 75.74 76.20 2,203,978 +0.24(+0.32%)
Jul 15, 2014 75.96 76.10 75.57 75.96 2,907,758 +0.05(+0.07%)
Jul 14, 2014 75.72 75.98 75.40 75.91 1,906,954 +0.37(+0.49%)
Jul 11, 2014 75.50 75.63 75.17 75.54 2,629,400 +0.01(+0.01%)
Jul 10, 2014 74.81 75.70 74.72 75.53 3,409,391 +0.34(+0.45%)
Jul 09, 2014 75.17 75.31 74.66 75.19 2,534,762 +0.12(+0.16%)
Jul 08, 2014 74.62 75.32 74.62 75.07 3,175,039 +0.22(+0.29%)
Jul 07, 2014 74.51 74.97 74.51 74.85 2,436,202 +0.22(+0.29%)
Jul 03, 2014 74.79 74.63 74.63 74.63 2,878,500 -0.43(-0.57%)
Jul 02, 2014 75.24 75.24 74.63 75.06 2,934,970 -0.18(-0.24%)
Jul 01, 2014 74.89 75.44 74.63 75.24 3,025,485 +0.40(+0.53%)
Jun 30, 2014 75.07 75.08 74.34 74.84 4,124,641 -0.18(-0.24%)
Jun 27, 2014 74.34 75.03 74.28 75.02 2,013,527 +0.57(+0.77%)
Jun 26, 2014 74.56 74.59 74.23 74.45 2,612,558 -0.07(-0.09%)
Jun 25, 2014 74.59 74.78 74.33 74.52 3,838,921 -0.15(-0.20%)
Jun 24, 2014 74.62 74.91 74.43 74.67 3,286,254 -0.64(-0.85%)
Jun 23, 2014 75.59 75.91 75.30 75.31 4,779,722 -0.31(-0.41%)
Jun 20, 2014 75.36 75.66 74.95 75.62 2,133,102 +0.26(+0.35%)
Jun 19, 2014 74.94 75.36 74.70 75.36 2,555,711 +0.62(+0.83%)
Jun 18, 2014 74.23 74.91 73.92 74.74 2,719,468 +0.52(+0.70%)
Jun 17, 2014 73.98 74.30 73.70 74.22 1,927,132 +0.19(+0.26%)
Jun 16, 2014 74.35 74.66 73.92 74.03 2,643,116 -0.38(-0.51%)
Jun 13, 2014 74.22 74.53 73.73 74.41 1,853,138 +0.19(+0.26%)
Jun 12, 2014 74.40 74.46 73.65 74.22 2,242,382 -0.19(-0.26%)
Jun 11, 2014 74.31 74.73 74.04 74.41 2,365,793 -0.20(-0.27%)
Jun 10, 2014 75.11 75.19 74.34 74.61 2,614,474 -1.48(-1.95%)
Jun 06, 2014 76.77 76.77 75.95 76.09 9,927,226 -0.32(-0.42%)
Jun 05, 2014 75.20 76.44 74.91 76.41 4,992,382 +1.38(+1.84%)
Jun 04, 2014 74.89 75.19 74.63 75.03 1,910,382 +0.15(+0.20%)
Jun 03, 2014 74.91 74.97 74.62 74.88 1,828,773 -0.04(-0.05%)
Jun 02, 2014 74.92 75.11 74.56 74.92 3,096,331 +0.23(+0.31%)
May 30, 2014 74.28 74.78 74.22 74.69 3,281,377 +0.34(+0.46%)
May 29, 2014 74.30 74.40 74.01 74.35 2,379,781 +0.15(+0.20%)
May 28, 2014 74.40 74.43 73.76 74.20 2,363,146 -0.47(-0.63%)
May 27, 2014 74.34 74.71 74.18 74.67 2,713,173 +0.53(+0.71%)
May 23, 2014 73.49 74.14 74.14 74.14 1,418,000 +0.34(+0.46%)
May 22, 2014 73.69 73.90 73.45 73.80 1,180,422 +0.18(+0.24%)
May 21, 2014 74.36 74.36 73.50 73.62 2,164,791 -0.49(-0.66%)
May 20, 2014 74.39 74.60 73.87 74.11 2,209,803 -0.23(-0.31%)
May 19, 2014 74.61 74.61 74.00 74.34 2,420,382 -0.30(-0.40%)
May 16, 2014 74.03 74.65 73.65 74.64 2,478,879 +0.68(+0.92%)
May 15, 2014 74.05 74.08 73.35 73.96 2,941,224 -0.04(-0.05%)
May 14, 2014 74.05 74.30 73.69 74.00 3,956,767 +0.03(+0.04%)
May 13, 2014 74.48 75.02 73.86 73.97 2,476,591 -0.48(-0.64%)
May 12, 2014 74.22 74.60 74.14 74.45 2,983,185 +0.23(+0.31%)
May 09, 2014 74.22 74.45 73.80 74.22 3,706,344 +0.05(+0.07%)
May 08, 2014 73.97 74.51 73.90 74.17 3,389,246 +0.17(+0.23%)
May 07, 2014 73.28 74.05 73.16 74.00 4,417,286 +0.88(+1.20%)
May 06, 2014 73.06 73.39 72.87 73.12 2,879,779 -0.26(-0.35%)
May 05, 2014 73.01 73.44 72.69 73.38 2,628,469 +0.15(+0.20%)
May 02, 2014 72.90 73.55 72.86 73.23 3,495,595 -0.02(-0.03%)
May 01, 2014 73.06 73.32 72.31 73.25 3,817,359 +0.31(+0.43%)
Apr 30, 2014 72.82 72.99 72.45 72.94 2,660,308 +0.26(+0.36%)
Apr 29, 2014 72.85 72.99 72.48 72.68 2,944,150 +0.05(+0.07%)
Apr 28, 2014 72.29 72.69 71.94 72.63 2,994,211 +0.56(+0.78%)
Apr 25, 2014 72.39 72.43 71.91 72.07 2,608,859 -0.28(-0.39%)
Apr 24, 2014 72.20 72.49 72.06 72.35 2,332,401 +0.30(+0.42%)
Apr 23, 2014 72.33 72.47 71.87 72.05 3,180,666 -0.29(-0.40%)
Apr 22, 2014 72.26 72.43 71.64 72.34 2,887,617 +0.16(+0.22%)
Apr 21, 2014 71.87 72.26 71.78 72.18 2,447,119 +0.41(+0.57%)
Apr 17, 2014 72.14 71.77 71.77 71.77 3,736,800 -0.42(-0.58%)
Apr 16, 2014 71.98 72.28 71.68 72.19 2,141,563 +0.46(+0.64%)
Apr 15, 2014 70.99 71.76 70.84 71.73 3,800,075 +0.84(+1.18%)
Apr 14, 2014 70.83 70.99 70.37 70.89 2,963,508 +0.42(+0.60%)
Apr 11, 2014 70.77 71.15 70.37 70.47 3,785,183 -0.43(-0.61%)
Apr 10, 2014 71.69 71.98 70.71 70.90 4,136,333 -0.68(-0.95%)
Apr 09, 2014 72.00 72.00 71.20 71.58 4,339,613 -0.18(-0.25%)
Apr 08, 2014 71.38 71.80 71.11 71.76 2,935,472 +0.44(+0.62%)
Apr 07, 2014 71.11 71.80 71.08 71.32 3,844,970 +0.23(+0.32%)
Apr 04, 2014 71.15 71.53 70.77 71.09 3,600,324 +0.24(+0.34%)
Apr 03, 2014 71.10 71.13 70.60 70.85 2,372,299 -0.15(-0.21%)
Apr 02, 2014 70.90 71.07 70.53 71.00 3,266,729 +0.06(+0.08%)
Apr 01, 2014 70.77 70.94 70.13 70.94 5,804,357 +0.32(+0.45%)
Mar 31, 2014 70.45 70.83 69.79 70.62 3,592,169 +0.59(+0.84%)
Mar 28, 2014 69.76 70.29 69.73 70.03 2,278,422 +0.42(+0.60%)
Mar 27, 2014 69.15 69.67 68.87 69.61 3,097,601 +0.44(+0.64%)
Mar 26, 2014 70.25 70.38 69.16 69.17 4,286,799 -0.79(-1.13%)
Mar 25, 2014 69.87 70.09 69.44 69.96 3,125,541 +0.18(+0.26%)
Mar 24, 2014 70.44 70.49 69.42 69.78 5,826,493 -0.46(-0.65%)
Mar 21, 2014 69.85 70.47 69.75 70.24 2,970,385 +0.64(+0.92%)
Mar 20, 2014 69.37 69.62 68.79 69.60 3,811,524 +0.12(+0.17%)
Mar 19, 2014 71.00 71.19 69.24 69.48 4,561,464 -1.34(-1.89%)
Mar 18, 2014 70.63 70.90 70.34 70.82 2,483,913 +0.21(+0.30%)
Mar 17, 2014 71.03 71.07 70.40 70.61 3,115,374 +0.15(+0.21%)
Mar 14, 2014 70.34 70.78 70.16 70.46 2,713,937 +0.18(+0.26%)
Mar 13, 2014 70.74 70.87 70.15 70.28 3,687,979 -0.33(-0.47%)
Mar 12, 2014 70.15 70.69 70.15 70.61 2,710,595 +0.21(+0.30%)
Mar 11, 2014 70.05 70.67 70.00 70.40 5,101,909 +0.44(+0.63%)
Mar 10, 2014 70.36 70.44 69.69 69.96 6,387,034 -0.37(-0.53%)
Mar 07, 2014 70.77 70.97 70.02 70.33 3,665,891 -0.77(-1.08%)
Mar 06, 2014 71.83 71.83 70.94 71.10 3,705,530 -0.60(-0.84%)
Mar 05, 2014 71.84 72.01 71.14 71.70 3,489,356 -0.09(-0.13%)
Mar 04, 2014 71.27 71.88 71.14 71.79 4,444,367 +1.02(+1.44%)
Mar 03, 2014 70.29 70.84 70.06 70.77 5,816,225 +0.04(+0.06%)
Feb 28, 2014 70.15 70.99 70.05 70.73 8,734,242 +0.65(+0.93%)
Feb 27, 2014 70.30 70.53 69.78 70.08 3,331,595 -0.19(-0.27%)
Feb 26, 2014 70.35 70.53 70.01 70.27 4,623,526 +0.16(+0.23%)
Feb 25, 2014 70.00 70.44 69.85 70.11 3,329,473 +0.23(+0.33%)
Feb 24, 2014 69.98 70.56 69.71 69.88 3,688,029 +0.17(+0.24%)
Feb 21, 2014 69.58 70.00 69.20 69.71 2,405,977 +0.17(+0.24%)
Feb 20, 2014 69.70 70.24 69.28 69.54 3,503,426 -0.15(-0.22%)
Feb 19, 2014 69.60 70.43 69.56 69.69 4,333,814 -0.04(-0.06%)
Feb 18, 2014 69.61 69.73 69.03 69.73 3,819,337 +0.34(+0.49%)
Feb 14, 2014 69.01 69.39 69.39 69.39 2,509,200 +0.27(+0.39%)
Feb 13, 2014 68.61 69.44 68.49 69.12 2,754,603 +0.26(+0.38%)
Feb 12, 2014 69.02 69.03 68.52 68.86 3,335,213 +0.04(+0.06%)
Feb 11, 2014 68.43 69.16 68.33 68.82 7,136,181 +0.27(+0.39%)
Feb 10, 2014 68.12 68.75 67.68 68.55 6,276,219 +0.64(+0.94%)
Feb 07, 2014 67.82 68.01 67.40 67.91 5,919,258 +0.51(+0.76%)
Feb 06, 2014 66.95 67.50 66.91 67.40 2,751,815 +0.49(+0.73%)
Feb 05, 2014 66.60 67.01 66.53 66.91 2,655,156 -0.14(-0.21%)
Feb 04, 2014 66.32 67.09 66.06 67.05 4,472,074 +0.80(+1.21%)
Feb 03, 2014 67.22 67.32 65.99 66.25 7,310,376 -1.07(-1.59%)
Jan 31, 2014 66.43 67.62 66.22 67.32 5,454,406 +0.36(+0.54%)
Jan 30, 2014 66.23 67.21 66.15 66.96 2,990,089 +1.00(+1.52%)
Jan 29, 2014 65.99 66.29 65.63 65.96 3,308,108 -0.36(-0.54%)
Jan 28, 2014 65.85 66.44 65.79 66.32 2,406,610 +0.55(+0.84%)
Jan 27, 2014 66.32 66.58 65.51 65.77 3,818,466 -0.51(-0.77%)
Jan 24, 2014 66.82 66.92 66.14 66.28 2,746,334 -0.84(-1.25%)
Jan 23, 2014 66.98 67.26 66.80 67.12 3,262,371 -0.16(-0.24%)
Jan 22, 2014 67.02 67.47 67.00 67.28 3,432,538 +0.29(+0.43%)
Jan 21, 2014 66.72 67.25 66.59 66.99 3,254,845 +0.60(+0.90%)
Jan 17, 2014 66.85 66.39 66.39 66.39 2,957,800 -0.39(-0.58%)
Jan 16, 2014 66.55 66.81 66.55 66.78 2,703,824 +0.12(+0.18%)
Jan 15, 2014 66.16 66.78 66.16 66.66 3,068,702 +0.50(+0.76%)
Jan 14, 2014 65.91 66.36 65.66 66.16 2,383,414 +0.48(+0.73%)
Jan 13, 2014 66.10 66.23 65.50 65.68 3,649,900 -0.44(-0.67%)
Jan 10, 2014 65.76 66.16 65.61 66.12 2,683,959 +0.89(+1.36%)
Jan 09, 2014 65.49 65.51 64.75 65.23 2,542,877 +0.00(+0.00%)
Jan 08, 2014 65.38 65.62 64.94 65.23 3,368,070 -0.32(-0.49%)
Jan 07, 2014 65.24 65.82 65.07 65.55 2,582,570 +0.29(+0.44%)
Jan 06, 2014 65.14 65.56 64.93 65.26 2,917,454 +0.33(+0.51%)
Jan 03, 2014 64.49 65.18 64.41 64.93 2,771,691 +0.36(+0.56%)
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.