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

Real Estate Vanguard ETF (NY: VNQ )

80.16 +0.04 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2015 61.57 61.60 60.41 60.41 7,119,961 -1.27(-2.06%)
Jan 29, 2015 61.75 61.75 61.05 61.68 4,781,404 +0.22(+0.35%)
Jan 28, 2015 62.00 62.31 61.47 61.47 5,657,362 -0.41(-0.67%)
Jan 27, 2015 61.70 62.12 61.63 61.88 4,597,685 +0.02(+0.03%)
Jan 26, 2015 61.42 61.91 61.17 61.86 4,133,272 +0.52(+0.84%)
Jan 23, 2015 61.50 61.67 61.20 61.34 5,002,450 -0.17(-0.28%)
Jan 22, 2015 60.68 61.58 60.52 61.52 6,375,731 +1.07(+1.78%)
Jan 21, 2015 60.51 60.51 60.15 60.44 6,238,518 -0.04(-0.07%)
Jan 20, 2015 61.24 61.32 60.34 60.48 7,181,348 -0.48(-0.79%)
Jan 16, 2015 60.44 61.04 60.22 60.96 6,757,761 +0.52(+0.87%)
Jan 15, 2015 60.43 60.59 60.05 60.44 7,169,099 +0.14(+0.23%)
Jan 14, 2015 59.75 60.33 59.44 60.30 8,952,778 +0.52(+0.86%)
Jan 13, 2015 60.08 60.26 59.47 59.78 8,394,685 -0.09(-0.15%)
Jan 12, 2015 59.57 59.94 59.46 59.88 7,351,851 +0.45(+0.76%)
Jan 09, 2015 59.39 59.69 59.02 59.42 6,652,996 +0.03(+0.05%)
Jan 08, 2015 59.58 59.58 58.92 59.39 7,528,552 +0.22(+0.38%)
Jan 07, 2015 58.50 59.25 58.19 59.17 9,914,830 +0.89(+1.53%)
Jan 06, 2015 57.76 58.46 57.76 58.28 10,855,281 +0.57(+0.99%)
Jan 05, 2015 57.24 57.85 57.06 57.70 8,701,389 +0.31(+0.55%)
Jan 02, 2015 57.03 57.44 56.78 57.39 7,980,551 +0.85(+1.51%)
Dec 31, 2014 57.77 56.54 56.54 56.54 6,439,018 -0.97(-1.69%)
Dec 30, 2014 57.54 57.85 57.37 57.51 4,717,176 -0.04(-0.07%)
Dec 29, 2014 57.17 57.77 57.10 57.55 3,995,738 +0.31(+0.55%)
Dec 26, 2014 57.32 57.41 57.04 57.24 4,165,630 +0.20(+0.35%)
Dec 24, 2014 57.42 57.03 57.03 57.03 1,872,322 -0.24(-0.41%)
Dec 23, 2014 57.63 57.68 57.12 57.27 6,882,537 -0.16(-0.28%)
Dec 22, 2014 56.64 57.47 56.62 57.43 5,157,836 +0.94(+1.67%)
Dec 19, 2014 56.63 56.77 56.33 56.49 7,972,909 -0.03(-0.05%)
Dec 18, 2014 56.52 56.58 56.07 56.52 8,773,685 +0.39(+0.70%)
Dec 17, 2014 54.95 56.15 54.94 56.12 10,496,084 +1.26(+2.30%)
Dec 16, 2014 54.94 55.36 54.52 54.86 10,265,160 -0.08(-0.14%)
Dec 15, 2014 55.97 55.98 54.84 54.94 8,569,112 -0.72(-1.30%)
Dec 12, 2014 56.03 56.32 55.64 55.66 5,668,582 -0.49(-0.87%)
Dec 11, 2014 56.04 56.38 55.97 56.15 4,131,514 +0.10(+0.18%)
Dec 10, 2014 55.96 56.23 55.81 56.05 5,277,776 -0.06(-0.10%)
Dec 09, 2014 55.30 56.22 55.24 56.10 5,671,836 +0.25(+0.46%)
Dec 08, 2014 55.40 56.73 55.39 55.85 3,850,454 +0.35(+0.63%)
Dec 05, 2014 55.65 55.65 55.06 55.50 5,954,470 -0.28(-0.51%)
Dec 04, 2014 55.62 55.85 55.34 55.78 4,889,469 +0.14(+0.26%)
Dec 03, 2014 55.70 55.76 55.47 55.63 5,258,232 -0.06(-0.10%)
Dec 02, 2014 55.34 55.75 54.99 55.69 5,287,711 +0.34(+0.62%)
Dec 01, 2014 55.43 55.82 55.28 55.34 8,374,822 -0.14(-0.25%)
Nov 28, 2014 55.48 56.08 55.37 55.48 3,231,326 +0.14(+0.25%)
Nov 26, 2014 54.85 55.34 55.34 55.34 3,345,655 +0.53(+0.97%)
Nov 25, 2014 54.84 54.94 54.61 54.81 6,774,226 +0.10(+0.18%)
Nov 24, 2014 54.64 54.90 54.60 54.72 4,890,072 +0.19(+0.35%)
Nov 21, 2014 54.60 54.66 54.37 54.53 4,106,029 +0.34(+0.62%)
Nov 20, 2014 53.97 54.26 53.75 54.19 4,938,568 +0.18(+0.33%)
Nov 19, 2014 54.35 54.52 54.00 54.01 4,335,993 -0.49(-0.90%)
Nov 18, 2014 54.27 54.57 54.17 54.50 3,789,843 +0.23(+0.43%)
Nov 17, 2014 53.95 54.35 53.95 54.26 3,632,197 +0.24(+0.45%)
Nov 14, 2014 54.47 54.57 53.91 54.02 4,527,652 -0.45(-0.82%)
Nov 13, 2014 54.28 54.60 54.22 54.47 5,864,887 +0.30(+0.55%)
Nov 12, 2014 54.61 54.64 54.08 54.17 5,298,206 -0.41(-0.76%)
Nov 11, 2014 54.78 54.84 54.35 54.59 3,134,277 -0.21(-0.39%)
Nov 10, 2014 54.23 54.83 54.18 54.80 3,109,509 +0.45(+0.82%)
Nov 07, 2014 54.48 54.61 54.09 54.35 5,345,259 -0.07(-0.13%)
Nov 06, 2014 54.82 55.03 54.33 54.42 4,392,886 -0.42(-0.77%)
Nov 05, 2014 55.08 55.21 54.53 54.84 3,277,892 -0.12(-0.21%)
Nov 04, 2014 54.86 54.97 54.40 54.96 3,992,560 +0.09(+0.16%)
Nov 03, 2014 54.42 54.87 54.31 54.87 7,449,724 +0.48(+0.87%)
Oct 31, 2014 53.98 54.44 53.92 54.39 8,701,521 +0.67(+1.26%)
Oct 30, 2014 53.31 53.72 53.11 53.72 3,803,847 +0.34(+0.63%)
Oct 29, 2014 53.60 53.63 52.92 53.38 5,303,660 -0.30(-0.56%)
Oct 28, 2014 53.30 53.69 53.24 53.69 3,684,670 +0.23(+0.44%)
Oct 27, 2014 53.03 53.47 53.06 53.45 4,707,772 +0.39(+0.74%)
Oct 24, 2014 53.14 53.33 52.76 53.06 4,889,839 -0.04(-0.08%)
Oct 23, 2014 53.00 53.22 52.73 53.10 6,732,497 +0.41(+0.77%)
Oct 22, 2014 52.71 53.04 52.60 52.69 5,351,385 +0.01(+0.03%)
Oct 21, 2014 52.37 52.71 52.07 52.68 5,214,121 +0.48(+0.91%)
Oct 20, 2014 51.51 52.22 51.43 52.20 5,137,786 +0.78(+1.53%)
Oct 17, 2014 51.76 51.83 50.99 51.42 5,217,535 +0.06(+0.12%)
Oct 16, 2014 50.61 51.50 50.61 51.36 6,360,655 +0.08(+0.16%)
Oct 15, 2014 51.47 51.69 50.81 51.27 8,855,936 -0.20(-0.39%)
Oct 14, 2014 50.87 51.83 50.80 51.47 7,020,520 +0.82(+1.62%)
Oct 13, 2014 50.82 51.17 50.61 50.66 6,276,710 +0.05(+0.10%)
Oct 10, 2014 50.63 51.23 50.59 50.61 7,052,558 +0.05(+0.10%)
Oct 09, 2014 50.51 51.16 50.48 50.56 6,988,967 +0.00(+0.00%)
Oct 08, 2014 49.61 50.59 49.57 50.56 7,192,183 +1.07(+2.17%)
Oct 07, 2014 49.78 50.02 49.48 49.48 3,936,838 -0.39(-0.79%)
Oct 06, 2014 49.88 50.16 49.75 49.88 4,174,162 +0.13(+0.26%)
Oct 03, 2014 49.64 49.87 49.35 49.75 4,847,890 +0.31(+0.63%)
Oct 02, 2014 49.48 49.77 49.11 49.44 5,859,559 -0.08(-0.17%)
Oct 01, 2014 49.31 49.85 49.31 49.52 8,719,451 +0.04(+0.08%)
Sep 30, 2014 49.75 49.86 49.36 49.48 6,854,848 -0.25(-0.50%)
Sep 29, 2014 49.50 49.76 49.22 49.73 5,516,265 -0.07(-0.14%)
Sep 26, 2014 49.06 49.84 48.98 49.79 5,797,661 +0.66(+1.35%)
Sep 25, 2014 49.38 49.45 48.95 49.13 7,478,787 -0.22(-0.45%)
Sep 24, 2014 49.48 49.95 49.26 49.35 6,475,676 -0.13(-0.27%)
Sep 23, 2014 49.83 50.05 49.47 49.49 7,927,182 -0.36(-0.73%)
Sep 22, 2014 50.18 50.22 49.85 49.85 3,680,426 -0.40(-0.79%)
Sep 19, 2014 50.18 50.46 50.07 50.24 5,079,209 +0.06(+0.12%)
Sep 18, 2014 50.69 50.76 50.15 50.18 4,867,508 -0.44(-0.88%)
Sep 17, 2014 50.80 51.07 50.55 50.63 4,895,581 -0.01(-0.03%)
Sep 16, 2014 50.17 50.79 50.15 50.64 5,666,333 +0.49(+0.98%)
Sep 15, 2014 50.37 50.62 49.97 50.15 5,908,737 -0.25(-0.49%)
Sep 12, 2014 51.75 51.76 50.11 50.39 8,301,983 -1.60(-3.07%)
Sep 11, 2014 51.89 52.15 51.75 51.99 4,628,660 +0.04(+0.08%)
Sep 10, 2014 52.71 52.71 51.91 51.95 4,938,297 -0.83(-1.58%)
Sep 09, 2014 53.11 53.11 52.69 52.78 3,502,464 -0.33(-0.62%)
Sep 08, 2014 53.12 53.27 52.95 53.11 5,089,299 -0.05(-0.10%)
Sep 05, 2014 52.69 53.18 52.62 53.16 3,349,983 +0.56(+1.06%)
Sep 04, 2014 52.80 52.95 52.44 52.60 2,979,008 -0.20(-0.37%)
Sep 03, 2014 52.77 52.87 52.61 52.80 3,303,659 +0.14(+0.26%)
Sep 02, 2014 52.57 52.75 52.52 52.67 3,454,220 +0.01(+0.01%)
Aug 29, 2014 52.45 52.66 52.66 52.66 2,722,334 +0.28(+0.53%)
Aug 28, 2014 52.34 52.49 52.19 52.38 3,652,232 -0.01(-0.01%)
Aug 27, 2014 52.41 52.54 52.26 52.39 2,238,450 +0.03(+0.07%)
Aug 26, 2014 52.28 52.49 52.26 52.35 2,583,092 +0.10(+0.20%)
Aug 25, 2014 52.62 52.67 52.06 52.25 2,804,888 -0.12(-0.22%)
Aug 22, 2014 52.77 52.79 52.19 52.37 3,764,832 -0.42(-0.80%)
Aug 21, 2014 52.91 53.11 52.75 52.79 3,571,686 -0.08(-0.15%)
Aug 20, 2014 52.64 52.95 52.34 52.87 3,460,650 +0.24(+0.45%)
Aug 19, 2014 52.64 52.76 52.45 52.63 2,774,995 +0.11(+0.21%)
Aug 18, 2014 52.13 52.47 52.13 52.52 3,412,371 +0.51(+0.98%)
Aug 15, 2014 52.23 52.34 51.82 52.01 4,356,584 -0.05(-0.10%)
Aug 14, 2014 52.19 52.29 51.95 52.06 2,961,420 -0.03(-0.07%)
Aug 13, 2014 51.45 52.12 51.45 52.10 2,707,444 +0.74(+1.45%)
Aug 12, 2014 51.42 51.59 51.26 51.36 2,213,751 -0.08(-0.16%)
Aug 11, 2014 51.25 51.59 51.17 51.44 3,381,807 +0.32(+0.63%)
Aug 08, 2014 50.90 51.14 50.71 51.12 3,772,860 +0.30(+0.59%)
Aug 07, 2014 50.95 51.09 50.71 50.82 3,369,943 +0.03(+0.05%)
Aug 06, 2014 50.67 51.03 50.49 50.79 2,829,681 -0.02(-0.04%)
Aug 05, 2014 51.14 51.31 50.70 50.81 4,351,378 -0.53(-1.02%)
Aug 04, 2014 51.12 51.45 50.76 51.33 3,603,245 +0.35(+0.70%)
Aug 01, 2014 51.10 51.44 50.98 50.98 4,975,630 -0.12(-0.24%)
Jul 31, 2014 51.61 51.80 51.10 51.10 4,683,037 -0.77(-1.49%)
Jul 30, 2014 51.97 52.18 51.63 51.87 4,569,020 -0.11(-0.21%)
Jul 29, 2014 52.33 52.36 51.91 51.98 2,781,836 -0.25(-0.48%)
Jul 28, 2014 51.96 52.37 51.93 52.24 3,159,194 +0.36(+0.70%)
Jul 25, 2014 52.30 52.30 51.85 51.87 6,946,677 -0.36(-0.69%)
Jul 24, 2014 52.43 52.45 52.11 52.24 2,982,676 -0.07(-0.13%)
Jul 23, 2014 52.27 52.38 52.13 52.30 2,890,651 +0.10(+0.18%)
Jul 22, 2014 52.13 52.37 52.13 52.21 3,717,042 +0.16(+0.31%)
Jul 21, 2014 52.10 52.14 51.89 52.04 3,828,696 -0.19(-0.37%)
Jul 18, 2014 51.75 52.25 51.72 52.24 2,993,191 +0.51(+0.99%)
Jul 17, 2014 51.89 51.98 51.65 51.72 4,294,991 -0.27(-0.51%)
Jul 16, 2014 51.94 52.04 51.68 51.99 3,230,303 +0.16(+0.32%)
Jul 15, 2014 51.83 51.92 51.56 51.83 4,261,811 +0.03(+0.07%)
Jul 14, 2014 51.66 51.84 51.44 51.79 2,794,964 +0.25(+0.49%)
Jul 11, 2014 51.51 51.60 51.29 51.54 3,853,830 +0.01(+0.01%)
Jul 10, 2014 51.04 51.65 50.98 51.53 4,997,039 +0.23(+0.45%)
Jul 09, 2014 51.29 51.38 50.94 51.30 3,715,122 +0.08(+0.16%)
Jul 08, 2014 50.91 51.39 50.91 51.22 4,653,557 +0.15(+0.29%)
Jul 07, 2014 50.84 51.15 50.84 51.07 3,570,666 +0.15(+0.29%)
Jul 03, 2014 51.03 50.92 50.92 50.92 4,218,929 -0.29(-0.57%)
Jul 02, 2014 51.33 51.33 50.92 51.21 4,301,695 -0.12(-0.24%)
Jul 01, 2014 51.10 51.47 50.92 51.33 4,434,360 +0.27(+0.53%)
Jun 30, 2014 51.22 51.23 50.72 51.06 6,045,359 -0.12(-0.24%)
Jun 27, 2014 50.72 51.19 50.68 51.18 2,951,164 +0.39(+0.77%)
Jun 26, 2014 50.87 50.89 50.65 50.80 3,829,146 -0.05(-0.09%)
Jun 25, 2014 50.89 51.02 50.71 50.84 5,626,588 -0.10(-0.20%)
Jun 24, 2014 50.91 51.11 50.78 50.95 4,816,561 +0.04(+0.07%)
Jun 23, 2014 51.10 51.31 50.90 50.91 7,070,743 -0.21(-0.41%)
Jun 20, 2014 50.94 51.15 50.67 51.12 3,155,542 +0.18(+0.34%)
Jun 19, 2014 50.66 50.94 50.50 50.94 3,780,717 +0.42(+0.83%)
Jun 18, 2014 50.18 50.63 49.97 50.52 4,022,966 +0.35(+0.70%)
Jun 17, 2014 50.01 50.23 49.82 50.17 2,850,847 +0.13(+0.26%)
Jun 16, 2014 50.26 50.47 49.97 50.04 3,910,017 -0.26(-0.51%)
Jun 13, 2014 50.17 50.38 49.84 50.30 2,741,386 +0.13(+0.26%)
Jun 12, 2014 50.29 50.33 49.79 50.17 3,317,203 -0.13(-0.26%)
Jun 11, 2014 50.23 50.52 50.05 50.30 3,499,767 -0.14(-0.27%)
Jun 10, 2014 50.77 50.83 50.25 50.44 3,867,646 -1.00(-1.95%)
Jun 06, 2014 51.90 51.90 51.34 51.44 14,685,555 -0.22(-0.42%)
Jun 05, 2014 50.83 51.67 50.64 51.65 7,385,336 +0.93(+1.84%)
Jun 04, 2014 50.62 50.82 50.45 50.72 2,826,068 +0.10(+0.20%)
Jun 03, 2014 50.64 50.68 50.44 50.62 2,705,342 -0.03(-0.05%)
Jun 02, 2014 50.64 50.77 50.40 50.64 4,580,468 +0.16(+0.31%)
May 30, 2014 50.21 50.55 50.17 50.49 4,854,210 +0.23(+0.46%)
May 29, 2014 50.23 50.29 50.03 50.26 3,520,460 +0.10(+0.20%)
May 28, 2014 50.29 50.31 49.86 50.16 3,495,851 -0.32(-0.63%)
May 27, 2014 50.25 50.50 50.14 50.48 4,013,654 +0.36(+0.71%)
May 23, 2014 49.68 50.12 50.12 50.12 2,097,677 +0.23(+0.46%)
May 22, 2014 49.81 49.96 49.65 49.89 1,746,223 +0.12(+0.24%)
May 21, 2014 50.27 50.27 49.69 49.77 3,202,421 -0.33(-0.66%)
May 20, 2014 50.29 50.43 49.94 50.10 3,269,008 -0.16(-0.31%)
May 19, 2014 50.44 50.44 50.02 50.25 3,580,522 -0.20(-0.40%)
May 16, 2014 50.04 50.46 49.79 50.46 3,667,058 +0.46(+0.92%)
May 15, 2014 50.06 50.08 49.58 50.00 4,351,015 -0.03(-0.05%)
May 14, 2014 50.06 50.23 49.81 50.02 5,853,329 +0.02(+0.04%)
May 13, 2014 50.35 50.71 49.92 50.00 3,663,673 -0.32(-0.64%)
May 12, 2014 50.17 50.43 50.12 50.33 4,413,088 +0.16(+0.31%)
May 09, 2014 50.17 50.33 49.89 50.17 5,482,873 +0.03(+0.07%)
May 08, 2014 50.00 50.37 49.96 50.14 5,013,783 +0.12(+0.23%)
May 07, 2014 49.54 50.06 49.45 50.02 6,534,584 +0.59(+1.20%)
May 06, 2014 49.39 49.61 49.26 49.43 4,260,118 -0.18(-0.35%)
May 05, 2014 49.35 49.64 49.14 49.60 3,888,349 +0.10(+0.20%)
May 02, 2014 49.28 49.72 49.25 49.50 5,171,107 -0.01(-0.03%)
May 01, 2014 49.39 49.56 48.88 49.52 5,647,100 +0.21(+0.43%)
Apr 30, 2014 49.23 49.34 48.98 49.31 3,935,449 +0.18(+0.36%)
Apr 29, 2014 49.25 49.34 48.99 49.13 4,355,343 +0.03(+0.07%)
Apr 28, 2014 48.87 49.14 48.63 49.10 4,429,399 +0.38(+0.78%)
Apr 25, 2014 48.93 48.96 48.61 48.72 3,859,340 -0.19(-0.39%)
Apr 24, 2014 48.81 49.00 48.71 48.91 3,450,370 +0.20(+0.42%)
Apr 23, 2014 48.89 48.99 48.58 48.70 4,705,226 -0.20(-0.40%)
Apr 22, 2014 48.85 48.96 48.43 48.90 4,271,713 +0.11(+0.22%)
Apr 21, 2014 48.58 48.85 48.52 48.79 3,620,074 +0.28(+0.57%)
Apr 17, 2014 48.77 48.52 48.52 48.52 5,527,927 -0.28(-0.58%)
Apr 16, 2014 48.66 48.86 48.45 48.80 3,168,059 +0.31(+0.64%)
Apr 15, 2014 47.99 48.51 47.89 48.49 5,621,531 +0.57(+1.19%)
Apr 14, 2014 47.88 47.99 47.57 47.92 4,383,980 +0.28(+0.60%)
Apr 11, 2014 47.84 48.10 47.57 47.64 5,599,501 -0.29(-0.61%)
Apr 10, 2014 48.46 48.66 47.80 47.93 6,118,965 -0.46(-0.95%)
Apr 09, 2014 48.67 48.67 48.13 48.39 6,419,681 -0.12(-0.25%)
Apr 08, 2014 48.25 48.54 48.07 48.51 4,342,505 +0.30(+0.62%)
Apr 07, 2014 48.07 48.54 48.05 48.21 5,687,945 +0.16(+0.32%)
Apr 04, 2014 48.10 48.35 47.84 48.06 5,326,035 +0.16(+0.34%)
Apr 03, 2014 48.06 48.08 47.72 47.89 3,509,392 -0.10(-0.21%)
Apr 02, 2014 47.93 48.04 47.68 47.99 4,832,541 +0.04(+0.08%)
Apr 01, 2014 47.84 47.95 47.41 47.95 8,586,508 +0.22(+0.45%)
Mar 31, 2014 47.62 47.88 47.18 47.74 5,313,971 +0.40(+0.84%)
Mar 28, 2014 47.16 47.52 47.14 47.34 3,370,517 +0.28(+0.60%)
Mar 27, 2014 46.74 47.09 46.56 47.06 4,582,346 +0.30(+0.64%)
Mar 26, 2014 47.49 47.58 46.75 46.76 6,341,552 -0.53(-1.13%)
Mar 25, 2014 47.23 47.38 46.94 47.29 4,623,679 +0.43(+0.91%)
Mar 24, 2014 47.31 47.34 46.62 46.86 8,675,575 -0.31(-0.65%)
Mar 21, 2014 46.91 47.33 46.84 47.17 4,422,866 +0.43(+0.92%)
Mar 20, 2014 46.59 46.76 46.20 46.74 5,675,311 +0.08(+0.17%)
Mar 19, 2014 47.68 47.81 46.50 46.66 6,791,962 -0.90(-1.89%)
Mar 18, 2014 47.43 47.62 47.24 47.56 3,698,515 +0.14(+0.30%)
Mar 17, 2014 47.70 47.73 47.28 47.42 4,638,752 +0.10(+0.21%)
Mar 14, 2014 47.24 47.54 47.12 47.32 4,041,018 +0.12(+0.26%)
Mar 13, 2014 47.51 47.59 47.11 47.20 5,491,354 -0.22(-0.47%)
Mar 12, 2014 47.11 47.48 47.11 47.42 4,036,041 +0.14(+0.30%)
Mar 11, 2014 47.05 47.46 47.01 47.28 7,596,678 +0.30(+0.63%)
Mar 10, 2014 47.25 47.31 46.80 46.98 9,510,213 -0.25(-0.53%)
Mar 07, 2014 47.53 47.66 47.02 47.23 5,458,465 -0.52(-1.08%)
Mar 06, 2014 48.24 48.24 47.65 47.75 5,517,487 -0.40(-0.84%)
Mar 05, 2014 48.25 48.36 47.78 48.15 5,195,607 -0.06(-0.13%)
Mar 04, 2014 47.86 48.27 47.77 48.21 6,617,606 +0.69(+1.44%)
Mar 03, 2014 47.21 47.58 47.05 47.53 8,660,286 +0.03(+0.06%)
Feb 28, 2014 47.11 47.68 47.05 47.50 13,005,176 +0.44(+0.93%)
Feb 27, 2014 47.21 47.37 46.86 47.07 4,960,703 -0.13(-0.27%)
Feb 26, 2014 47.25 47.37 47.02 47.19 6,884,372 +0.11(+0.23%)
Feb 25, 2014 47.01 47.30 46.91 47.09 4,957,543 +0.15(+0.33%)
Feb 24, 2014 47.00 47.39 46.82 46.93 5,491,428 +0.11(+0.24%)
Feb 21, 2014 46.73 47.01 46.47 46.82 3,582,469 +0.11(+0.24%)
Feb 20, 2014 46.81 47.17 46.53 46.70 5,216,557 -0.10(-0.22%)
Feb 19, 2014 46.74 47.30 46.72 46.80 6,452,994 -0.03(-0.06%)
Feb 18, 2014 46.75 46.83 46.36 46.83 5,686,944 +0.23(+0.49%)
Feb 14, 2014 46.35 46.60 46.60 46.60 3,736,167 +0.18(+0.39%)
Feb 13, 2014 46.08 46.64 46.00 46.42 4,101,569 +0.17(+0.38%)
Feb 12, 2014 46.35 46.36 46.01 46.25 4,966,090 +0.03(+0.06%)
Feb 11, 2014 45.96 46.45 45.89 46.22 10,625,683 +0.18(+0.39%)
Feb 10, 2014 45.75 46.17 45.45 46.04 9,345,211 +0.43(+0.94%)
Feb 07, 2014 45.55 45.68 45.27 45.61 8,813,700 +0.34(+0.76%)
Feb 06, 2014 44.96 45.33 44.94 45.27 4,097,417 +0.33(+0.73%)
Feb 05, 2014 44.73 45.00 44.68 44.94 3,953,493 -0.09(-0.21%)
Feb 04, 2014 44.54 45.06 44.37 45.03 6,658,862 +0.54(+1.21%)
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.