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 (%)
May 31, 2013 82.62 82.65 82.19 82.40 1,390,984 -0.14(-0.17%)
May 30, 2013 82.56 82.67 82.53 82.54 1,593,115 -0.07(-0.08%)
May 29, 2013 82.50 82.62 82.44 82.61 1,453,144 +0.07(+0.08%)
May 28, 2013 82.94 82.95 82.50 82.54 943,189 -0.46(-0.55%)
May 24, 2013 83.01 83.12 82.96 83.00 941,047 +0.01(+0.01%)
May 23, 2013 83.08 83.12 82.93 82.99 1,308,966 -0.01(-0.01%)
May 22, 2013 83.30 83.41 82.97 83.00 1,319,954 -0.28(-0.34%)
May 21, 2013 83.15 83.31 83.10 83.28 757,461 +0.08(+0.10%)
May 20, 2013 83.29 83.34 83.12 83.20 1,911,829 -0.02(-0.02%)
May 17, 2013 83.37 83.38 83.20 83.22 920,880 -0.18(-0.22%)
May 16, 2013 83.33 83.48 83.33 83.40 1,366,942 +0.12(+0.15%)
May 15, 2013 83.22 83.30 83.14 83.28 1,294,911 -0.06(-0.08%)
May 13, 2013 83.32 83.37 83.30 83.34 962,463 -0.09(-0.11%)
May 10, 2013 83.62 83.62 83.35 83.43 804,813 -0.21(-0.25%)
May 09, 2013 83.74 83.80 83.63 83.64 830,107 -0.13(-0.16%)
May 08, 2013 83.71 83.79 83.69 83.77 791,947 +0.08(+0.10%)
May 07, 2013 83.69 83.74 83.66 83.69 1,173,931 -0.08(-0.10%)
May 06, 2013 83.80 83.81 83.69 83.77 1,101,848 -0.01(-0.01%)
May 03, 2013 83.99 83.99 83.78 83.78 894,029 -0.40(-0.48%)
May 02, 2013 84.15 84.19 84.11 84.18 801,888 +0.02(+0.02%)
May 01, 2013 84.10 84.16 84.08 84.16 872,211 -0.02(-0.02%)
Apr 30, 2013 84.09 84.25 84.09 84.18 792,512 +0.00(+0.00%)
Apr 29, 2013 84.19 84.24 84.16 84.18 697,811 +0.07(+0.08%)
Apr 26, 2013 84.08 84.16 84.00 84.11 732,462 +0.11(+0.13%)
Apr 25, 2013 84.05 84.05 83.98 84.00 875,200 -0.05(-0.06%)
Apr 24, 2013 84.01 84.10 84.00 84.05 851,456 -0.02(-0.02%)
Apr 23, 2013 84.09 84.17 83.99 84.07 899,005 -0.02(-0.02%)
Apr 22, 2013 84.06 84.09 84.03 84.09 872,542 +0.11(+0.13%)
Apr 19, 2013 84.06 84.06 83.97 83.98 1,219,725 -0.07(-0.08%)
Apr 18, 2013 84.01 84.07 83.98 84.05 744,641 +0.05(+0.06%)
Apr 17, 2013 83.93 84.08 83.93 84.00 916,204 +0.04(+0.05%)
Apr 16, 2013 83.92 83.98 83.89 83.96 893,652 -0.02(-0.03%)
Apr 15, 2013 83.85 83.99 83.85 83.98 1,435,710 +0.09(+0.11%)
Apr 12, 2013 83.72 83.89 83.72 83.89 1,110,203 +0.20(+0.24%)
Apr 11, 2013 83.66 83.70 83.64 83.69 1,152,277 +0.04(+0.05%)
Apr 10, 2013 83.76 83.76 83.63 83.65 864,023 -0.16(-0.19%)
Apr 09, 2013 83.85 83.92 83.78 83.81 1,455,354 -0.09(-0.11%)
Apr 08, 2013 83.97 84.00 83.86 83.90 1,088,697 -0.04(-0.05%)
Apr 05, 2013 83.97 83.99 83.91 83.94 1,041,523 +0.23(+0.27%)
Apr 04, 2013 83.58 83.74 83.58 83.71 784,398 +0.24(+0.29%)
Apr 03, 2013 83.43 83.58 83.42 83.47 1,293,829 +0.05(+0.06%)
Apr 02, 2013 83.37 83.42 83.32 83.42 2,004,860 +0.01(+0.01%)
Apr 01, 2013 83.28 83.44 83.28 83.41 1,056,066 -0.23(-0.27%)
Mar 28, 2013 83.60 83.66 83.55 83.64 906,868 +0.01(+0.01%)
Mar 27, 2013 83.50 83.63 83.49 83.63 1,096,464 +0.17(+0.20%)
Mar 26, 2013 83.40 83.48 83.35 83.46 655,440 +0.03(+0.04%)
Mar 25, 2013 83.38 83.48 83.36 83.43 1,071,455 -0.01(-0.01%)
Mar 22, 2013 83.40 83.46 83.34 83.44 722,839 +0.08(+0.10%)
Mar 21, 2013 83.45 83.45 83.34 83.36 1,016,905 +0.02(+0.02%)
Mar 20, 2013 83.40 83.44 83.34 83.34 819,083 -0.08(-0.10%)
Mar 19, 2013 83.42 83.55 83.40 83.42 2,258,741 +0.05(+0.06%)
Mar 18, 2013 83.32 83.39 83.30 83.37 1,176,073 +0.16(+0.19%)
Mar 15, 2013 83.11 83.25 83.11 83.21 893,925 +0.10(+0.12%)
Mar 14, 2013 83.07 83.17 83.04 83.11 1,735,489 +0.03(+0.04%)
Mar 13, 2013 83.11 83.18 83.06 83.08 1,287,685 -0.10(-0.12%)
Mar 12, 2013 83.07 83.18 83.07 83.18 1,213,978 +0.16(+0.19%)
Mar 11, 2013 83.04 83.14 83.02 83.02 1,668,830 -0.04(-0.05%)
Mar 08, 2013 83.12 83.15 82.90 83.06 6,345,563 -0.23(-0.28%)
Mar 07, 2013 83.36 83.38 83.26 83.29 764,789 -0.12(-0.14%)
Mar 06, 2013 83.49 83.52 83.41 83.41 919,503 -0.14(-0.17%)
Mar 05, 2013 83.60 83.61 83.53 83.55 1,009,448 -0.05(-0.06%)
Mar 04, 2013 83.66 83.67 83.60 83.60 914,660 -0.02(-0.02%)
Mar 01, 2013 83.62 83.67 83.55 83.62 839,694 -0.11(-0.13%)
Feb 28, 2013 83.72 83.75 83.66 83.73 628,333 +0.04(+0.05%)
Feb 27, 2013 83.80 83.80 83.61 83.69 691,400 -0.02(-0.02%)
Feb 26, 2013 83.62 83.80 83.62 83.71 1,070,467 +0.31(+0.37%)
Feb 22, 2013 83.40 83.42 83.36 83.40 829,467 +0.04(+0.05%)
Feb 21, 2013 83.38 83.40 83.31 83.36 802,971 +0.08(+0.10%)
Feb 20, 2013 83.17 83.32 83.17 83.28 944,558 +0.06(+0.07%)
Feb 19, 2013 83.30 83.32 83.19 83.22 1,055,734 -0.03(-0.04%)
Feb 15, 2013 83.27 83.32 83.19 83.25 2,579,369 -0.07(-0.08%)
Feb 14, 2013 83.20 83.33 83.20 83.32 945,450 +0.12(+0.14%)
Feb 13, 2013 83.21 83.26 83.16 83.20 1,154,471 -0.11(-0.13%)
Feb 12, 2013 83.31 83.33 83.24 83.31 1,120,274 +0.02(+0.02%)
Feb 11, 2013 83.31 83.37 83.28 83.29 2,254,761 -0.10(-0.12%)
Feb 08, 2013 83.39 83.42 83.25 83.39 892,064 -0.02(-0.02%)
Feb 07, 2013 83.40 83.48 83.36 83.41 1,047,176 +0.01(+0.01%)
Feb 06, 2013 83.30 83.43 83.27 83.40 2,416,107 +0.06(+0.07%)
Feb 04, 2013 83.22 83.36 83.19 83.34 1,742,570 +0.29(+0.35%)
Feb 01, 2013 83.44 83.44 83.05 83.05 1,840,431 -0.40(-0.48%)
Jan 31, 2013 83.43 83.45 83.33 83.45 1,630,647 +0.15(+0.18%)
Jan 30, 2013 83.34 83.37 83.25 83.30 1,626,625 -0.09(-0.11%)
Jan 29, 2013 83.47 83.55 83.36 83.39 1,082,254 -0.09(-0.11%)
Jan 28, 2013 83.40 83.52 83.37 83.48 1,427,068 -0.10(-0.12%)
Jan 25, 2013 83.67 83.71 83.56 83.58 1,472,911 -0.27(-0.32%)
Jan 24, 2013 83.89 83.92 83.83 83.85 1,061,635 -0.12(-0.14%)
Jan 23, 2013 83.91 83.98 83.91 83.97 1,278,178 +0.13(+0.16%)
Jan 22, 2013 83.79 83.91 83.78 83.84 2,053,698 -0.08(-0.10%)
Jan 18, 2013 83.79 83.92 83.79 83.92 919,981 +0.13(+0.16%)
Jan 17, 2013 83.84 83.86 83.74 83.79 1,043,662 -0.14(-0.17%)
Jan 16, 2013 83.99 84.02 83.88 83.93 1,136,475 -0.01(-0.01%)
Jan 15, 2013 83.93 84.00 83.91 83.94 1,283,188 +0.11(+0.13%)
Jan 14, 2013 83.86 83.93 83.83 83.83 893,834 +0.00(+0.00%)
Jan 11, 2013 83.67 83.85 83.67 83.83 1,384,980 +0.06(+0.07%)
Jan 10, 2013 83.75 83.80 83.67 83.77 1,198,680 +0.00(+0.00%)
Jan 09, 2013 83.77 83.80 83.68 83.77 1,439,590 -0.03(-0.04%)
Jan 08, 2013 83.75 83.85 83.73 83.80 1,188,927 +0.08(+0.10%)
Jan 07, 2013 83.71 83.76 83.66 83.72 1,866,574 -0.06(-0.07%)
Jan 04, 2013 83.61 83.78 83.58 83.78 1,822,681 +0.13(+0.16%)
Jan 03, 2013 83.91 83.93 83.65 83.65 1,908,471 -0.25(-0.30%)
Jan 02, 2013 83.84 83.94 83.83 83.90 1,857,223 -0.13(-0.15%)
Dec 31, 2012 84.13 84.16 83.96 84.03 2,066,003 -0.08(-0.10%)
Dec 28, 2012 84.15 84.16 84.04 84.11 1,627,549 +0.02(+0.02%)
Dec 27, 2012 84.00 84.17 83.92 84.09 965,185 +0.08(+0.09%)
Dec 26, 2012 83.95 84.05 83.95 84.01 1,009,625 +0.06(+0.08%)
Dec 24, 2012 83.91 83.97 83.89 83.95 830,006 -0.57(-0.67%)
Dec 21, 2012 84.52 84.57 84.49 84.52 1,312,708 +0.12(+0.14%)
Dec 20, 2012 84.47 84.52 84.40 84.40 1,117,148 +0.02(+0.02%)
Dec 19, 2012 84.26 84.44 84.26 84.38 2,254,475 +0.18(+0.21%)
Dec 18, 2012 84.32 84.38 84.19 84.20 1,772,522 -0.19(-0.23%)
Dec 17, 2012 84.59 84.59 84.39 84.39 1,348,008 -0.15(-0.18%)
Dec 14, 2012 84.54 84.62 84.51 84.54 2,883,507 +0.05(+0.06%)
Dec 13, 2012 84.56 84.63 84.49 84.49 1,208,652 -0.17(-0.20%)
Dec 12, 2012 84.80 84.82 84.61 84.66 1,105,716 -0.13(-0.15%)
Dec 11, 2012 84.73 84.83 84.73 84.79 2,083,541 -0.07(-0.08%)
Dec 10, 2012 84.86 84.89 84.81 84.86 1,378,528 +0.05(+0.06%)
Dec 07, 2012 84.82 84.91 84.78 84.81 1,239,150 -0.16(-0.19%)
Dec 06, 2012 85.00 85.04 84.94 84.97 771,799 +0.00(+0.00%)
Dec 05, 2012 84.86 84.99 84.86 84.97 1,057,709 +0.06(+0.07%)
Dec 04, 2012 84.89 84.92 84.85 84.91 917,919 -0.03(-0.04%)
Nov 30, 2012 85.06 85.07 84.94 84.94 976,290 -0.06(-0.07%)
Nov 29, 2012 84.92 85.02 84.91 85.00 921,510 +0.05(+0.06%)
Nov 28, 2012 84.93 85.00 84.90 84.95 803,306 +0.05(+0.06%)
Nov 27, 2012 84.81 84.92 84.80 84.90 873,181 +0.17(+0.20%)
Nov 26, 2012 84.86 84.87 84.73 84.73 951,096 -0.02(-0.02%)
Nov 23, 2012 84.69 84.78 84.66 84.75 664,147 +0.02(+0.02%)
Nov 21, 2012 84.75 84.77 84.70 84.73 643,166 -0.09(-0.11%)
Nov 20, 2012 84.92 84.94 84.79 84.82 770,387 -0.13(-0.15%)
Nov 19, 2012 84.90 84.96 84.85 84.95 1,094,135 +0.00(+0.00%)
Nov 16, 2012 84.98 85.05 84.92 84.95 1,151,494 -0.04(-0.05%)
Nov 15, 2012 84.91 85.03 84.88 84.99 1,045,315 -0.01(-0.01%)
Nov 14, 2012 84.92 85.02 84.87 85.00 810,719 -0.02(-0.02%)
Nov 13, 2012 85.03 85.10 84.96 85.02 3,720,538 -0.01(-0.01%)
Nov 12, 2012 84.98 85.04 84.91 85.03 842,177 +0.13(+0.15%)
Nov 09, 2012 84.88 84.98 84.82 84.90 1,533,135 -0.08(-0.09%)
Nov 08, 2012 84.85 85.05 84.82 84.98 667,737 +0.13(+0.15%)
Nov 07, 2012 85.00 85.02 84.83 84.85 1,036,842 +0.20(+0.24%)
Nov 06, 2012 84.82 84.86 84.61 84.65 1,074,360 -0.27(-0.32%)
Nov 05, 2012 84.83 84.94 84.82 84.92 1,520,748 +0.13(+0.15%)
Nov 02, 2012 84.69 84.80 84.58 84.79 1,107,474 +0.03(+0.04%)
Nov 01, 2012 84.73 84.78 84.65 84.76 1,039,028 -0.13(-0.16%)
Oct 31, 2012 84.89 84.96 84.80 84.89 1,030,873 +0.14(+0.17%)
Oct 26, 2012 84.64 84.75 84.75 84.75 583,800 +0.18(+0.21%)
Oct 25, 2012 84.53 84.64 84.50 84.57 650,858 -0.14(-0.16%)
Oct 24, 2012 84.69 84.75 84.68 84.70 647,956 -0.05(-0.05%)
Oct 23, 2012 84.69 84.76 84.63 84.75 949,762 +0.07(+0.08%)
Oct 19, 2012 84.52 84.74 84.52 84.68 1,120,103 +0.13(+0.15%)
Oct 18, 2012 84.65 84.65 84.48 84.55 1,367,153 -0.04(-0.05%)
Oct 17, 2012 84.75 84.76 84.50 84.59 5,638,224 -0.21(-0.25%)
Oct 16, 2012 84.94 84.94 84.80 84.80 1,307,923 -0.17(-0.20%)
Oct 15, 2012 84.98 85.01 84.94 84.97 802,955 -0.03(-0.04%)
Oct 12, 2012 85.00 85.03 84.96 85.00 2,403,652 +0.06(+0.07%)
Oct 11, 2012 84.80 84.94 84.76 84.94 821,837 +0.07(+0.08%)
Oct 10, 2012 84.76 84.89 84.69 84.87 632,951 +0.13(+0.15%)
Oct 09, 2012 84.75 84.84 84.74 84.74 1,113,546 -0.15(-0.18%)
Oct 08, 2012 84.84 84.93 84.75 84.89 588,798 +0.11(+0.13%)
Oct 05, 2012 84.82 84.82 84.73 84.78 665,013 -0.09(-0.11%)
Oct 04, 2012 84.98 85.02 84.87 84.87 666,456 -0.14(-0.16%)
Oct 03, 2012 84.97 85.08 84.95 85.01 1,630,156 -0.03(-0.04%)
Oct 02, 2012 84.99 85.05 84.97 85.04 770,987 +0.00(+0.00%)
Oct 01, 2012 84.95 85.05 84.93 85.04 994,772 -0.11(-0.13%)
Sep 28, 2012 85.15 85.19 85.04 85.15 1,426,330 +0.08(+0.09%)
Sep 27, 2012 85.08 85.14 85.05 85.07 963,321 -0.05(-0.06%)
Sep 26, 2012 85.10 85.17 85.02 85.12 1,245,765 +0.14(+0.16%)
Sep 25, 2012 84.86 84.99 84.80 84.98 1,235,484 +0.17(+0.20%)
Sep 24, 2012 84.78 84.84 84.75 84.81 1,697,258 +0.09(+0.10%)
Sep 21, 2012 84.63 84.76 84.58 84.72 1,264,700 +0.09(+0.11%)
Sep 20, 2012 84.75 84.76 84.58 84.63 948,545 +0.02(+0.02%)
Sep 19, 2012 84.64 84.71 84.60 84.61 1,133,521 +0.11(+0.13%)
Sep 18, 2012 84.57 84.64 84.47 84.50 3,447,079 +0.10(+0.12%)
Sep 17, 2012 84.34 84.49 84.34 84.40 852,895 +0.12(+0.14%)
Sep 14, 2012 84.52 84.52 84.26 84.28 2,127,429 -0.42(-0.50%)
Sep 13, 2012 84.61 84.71 84.30 84.70 1,350,116 +0.17(+0.20%)
Sep 12, 2012 84.55 84.57 84.48 84.53 808,510 -0.12(-0.14%)
Sep 11, 2012 84.76 84.76 84.65 84.65 912,248 -0.11(-0.13%)
Sep 10, 2012 84.74 84.77 84.65 84.76 990,404 +0.02(+0.02%)
Sep 07, 2012 84.93 84.97 84.74 84.74 928,244 +0.00(+0.00%)
Sep 06, 2012 84.80 84.80 84.64 84.74 2,350,353 -0.20(-0.24%)
Sep 05, 2012 84.93 85.00 84.90 84.94 1,049,275 +0.00(+0.00%)
Sep 04, 2012 84.95 84.99 84.88 84.94 2,076,371 -0.24(-0.28%)
Aug 31, 2012 84.88 85.18 84.89 85.18 1,176,431 +0.30(+0.35%)
Aug 30, 2012 84.90 84.94 84.85 84.88 573,125 +0.07(+0.08%)
Aug 29, 2012 84.85 84.86 84.75 84.81 853,592 -0.04(-0.05%)
Aug 27, 2012 84.80 84.86 84.78 84.85 715,592 +0.13(+0.15%)
Aug 24, 2012 84.86 84.86 84.69 84.72 3,864,942 +0.00(+0.00%)
Aug 23, 2012 84.77 84.80 84.72 84.72 1,125,347 +0.04(+0.05%)
Aug 22, 2012 84.47 84.71 84.46 84.68 1,242,874 +0.34(+0.40%)
Aug 21, 2012 84.24 84.34 84.12 84.34 661,420 +0.15(+0.18%)
Aug 20, 2012 84.21 84.29 84.17 84.19 741,059 -0.04(-0.05%)
Aug 17, 2012 84.16 84.29 84.16 84.23 799,076 +0.14(+0.17%)
Aug 16, 2012 84.24 84.25 84.00 84.09 723,794 -0.09(-0.11%)
Aug 15, 2012 84.36 84.36 84.17 84.18 780,392 -0.30(-0.36%)
Aug 14, 2012 84.52 84.54 84.43 84.48 1,119,560 -0.21(-0.25%)
Aug 13, 2012 84.70 84.77 84.68 84.69 911,774 +0.01(+0.01%)
Aug 10, 2012 84.78 84.78 84.62 84.68 898,222 +0.10(+0.12%)
Aug 09, 2012 84.54 84.64 84.44 84.58 1,676,555 -0.05(-0.06%)
Aug 08, 2012 84.69 84.74 84.60 84.63 948,441 -0.02(-0.02%)
Aug 07, 2012 84.69 84.69 84.56 84.65 1,753,576 -0.22(-0.26%)
Aug 06, 2012 84.93 84.94 84.83 84.87 1,235,941 +0.08(+0.09%)
Aug 03, 2012 84.94 84.95 84.78 84.79 1,918,073 -0.31(-0.36%)
Aug 02, 2012 85.12 85.21 85.06 85.10 899,411 +0.16(+0.19%)
Aug 01, 2012 85.01 85.07 84.91 84.94 1,587,062 -0.29(-0.34%)
Jul 31, 2012 85.25 85.28 85.12 85.23 754,721 +0.09(+0.11%)
Jul 30, 2012 85.04 85.18 84.95 85.14 1,772,824 +0.16(+0.19%)
Jul 27, 2012 85.10 85.14 84.86 84.98 957,383 -0.32(-0.38%)
Jul 26, 2012 85.33 85.35 85.28 85.30 702,624 -0.06(-0.07%)
Jul 25, 2012 85.32 85.36 85.27 85.36 483,308 +0.06(+0.07%)
Jul 24, 2012 85.17 85.35 85.13 85.30 743,150 +0.10(+0.12%)
Jul 23, 2012 85.28 85.28 85.16 85.20 912,148 +0.04(+0.05%)
Jul 20, 2012 85.14 85.20 85.11 85.16 881,674 +0.16(+0.19%)
Jul 19, 2012 85.00 85.11 84.99 85.00 864,062 -0.02(-0.02%)
Jul 18, 2012 84.99 85.08 84.98 85.02 630,540 +0.14(+0.16%)
Jul 17, 2012 84.93 84.95 84.86 84.88 1,046,722 -0.03(-0.04%)
Jul 16, 2012 84.86 85.07 84.90 84.91 1,885,602 +0.05(+0.06%)
Jul 13, 2012 84.81 84.86 84.75 84.86 703,515 +0.01(+0.01%)
Jul 12, 2012 84.83 84.85 84.76 84.85 2,024,274 +0.16(+0.19%)
Jul 11, 2012 84.75 84.88 84.68 84.69 1,357,592 -0.12(-0.14%)
Jul 10, 2012 84.75 84.83 84.70 84.81 791,538 +0.08(+0.09%)
Jul 09, 2012 84.63 84.74 84.60 84.73 799,951 +0.16(+0.19%)
Jul 06, 2012 84.53 84.63 84.51 84.57 861,191 +0.08(+0.09%)
Jul 05, 2012 84.33 84.49 84.29 84.49 1,283,619 +0.24(+0.28%)
Jul 03, 2012 84.42 84.42 84.23 84.25 1,731,626 -0.12(-0.14%)
Jul 02, 2012 84.26 84.45 84.23 84.37 1,244,050 -0.01(-0.01%)
Jun 29, 2012 84.28 84.39 84.23 84.38 2,044,876 -0.06(-0.07%)
Jun 28, 2012 84.45 84.50 84.41 84.44 916,296 +0.09(+0.11%)
Jun 27, 2012 84.37 84.38 84.27 84.35 669,111 +0.09(+0.11%)
Jun 26, 2012 84.28 84.37 84.25 84.26 1,166,268 -0.09(-0.11%)
Jun 25, 2012 84.33 84.36 84.26 84.35 1,189,134 +0.22(+0.26%)
Jun 22, 2012 84.28 84.29 84.11 84.13 2,219,821 -0.17(-0.20%)
Jun 21, 2012 84.27 84.39 84.23 84.30 972,673 +0.14(+0.17%)
Jun 20, 2012 84.19 84.30 84.06 84.16 1,274,042 -0.16(-0.19%)
Jun 19, 2012 84.36 84.37 84.26 84.32 908,893 -0.11(-0.13%)
Jun 18, 2012 84.44 84.46 84.32 84.43 845,864 +0.01(+0.01%)
Jun 15, 2012 84.34 84.43 84.32 84.42 793,182 +0.19(+0.23%)
Jun 14, 2012 84.29 84.29 84.15 84.23 718,786 -0.05(-0.06%)
Jun 13, 2012 84.15 84.30 84.07 84.28 1,212,804 +0.18(+0.21%)
Jun 12, 2012 84.19 84.21 84.07 84.10 1,194,384 -0.13(-0.15%)
Jun 11, 2012 84.14 84.30 84.12 84.23 1,175,477 +0.07(+0.08%)
Jun 08, 2012 84.25 84.30 84.07 84.16 1,572,151 +0.05(+0.06%)
Jun 07, 2012 84.09 84.17 84.01 84.11 2,325,760 +0.03(+0.04%)
Jun 06, 2012 84.32 84.32 84.03 84.08 3,526,568 -0.16(-0.19%)
Jun 05, 2012 84.34 84.37 84.22 84.24 2,069,190 -0.17(-0.20%)
Jun 04, 2012 84.44 84.50 84.35 84.41 1,700,757 -0.21(-0.25%)
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.