Skip to main content

Real Estate Vanguard ETF (NY: VNQ )

83.76 +0.66 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.06 57.18 56.48 56.53 9,973,610 -0.52(-0.92%)
Oct 29, 2015 56.96 57.13 56.67 57.05 4,639,923 -0.08(-0.14%)
Oct 28, 2015 57.08 57.50 56.08 57.13 6,467,948 +0.05(+0.09%)
Oct 27, 2015 57.09 57.23 56.80 57.08 10,084,122 -0.02(-0.04%)
Oct 26, 2015 57.14 57.27 56.64 57.10 4,635,504 -0.01(-0.02%)
Oct 23, 2015 57.70 57.80 56.77 57.12 4,835,278 -0.56(-0.97%)
Oct 22, 2015 57.29 57.86 57.18 57.67 4,952,293 +0.50(+0.88%)
Oct 21, 2015 57.49 57.66 57.13 57.17 4,890,554 -0.21(-0.37%)
Oct 20, 2015 57.30 57.54 57.15 57.38 3,931,047 -0.02(-0.04%)
Oct 19, 2015 56.59 57.41 56.51 57.41 4,446,226 +0.79(+1.40%)
Oct 16, 2015 56.22 56.71 56.20 56.61 4,063,103 +0.42(+0.76%)
Oct 15, 2015 55.49 56.19 55.44 56.19 3,580,731 +0.76(+1.37%)
Oct 14, 2015 55.96 56.03 55.31 55.43 4,733,324 -0.42(-0.75%)
Oct 13, 2015 56.11 56.32 55.69 55.85 3,339,198 -0.44(-0.78%)
Oct 12, 2015 56.01 56.50 55.89 56.29 4,545,839 +0.40(+0.71%)
Oct 09, 2015 55.98 56.03 55.61 55.89 4,384,888 -0.09(-0.16%)
Oct 08, 2015 55.47 56.04 55.28 55.98 5,586,947 +0.47(+0.84%)
Oct 07, 2015 55.11 55.52 54.92 55.52 5,952,529 +0.63(+1.15%)
Oct 06, 2015 55.04 55.34 54.73 54.89 5,046,349 -0.13(-0.23%)
Oct 05, 2015 54.33 55.11 54.31 55.01 7,315,814 +0.91(+1.69%)
Oct 02, 2015 53.85 54.12 53.10 54.10 6,503,817 +0.39(+0.72%)
Oct 01, 2015 53.54 53.80 53.15 53.71 5,801,777 +0.26(+0.49%)
Sep 30, 2015 53.39 53.56 53.00 53.45 8,814,563 +0.45(+0.84%)
Sep 29, 2015 52.76 53.23 52.40 53.00 5,349,072 +0.56(+1.07%)
Sep 28, 2015 53.15 53.18 52.06 52.45 5,786,717 -0.83(-1.55%)
Sep 25, 2015 53.29 53.72 52.96 53.27 4,706,238 +0.21(+0.40%)
Sep 24, 2015 53.49 53.71 52.74 53.06 5,239,883 -0.50(-0.94%)
Sep 23, 2015 53.42 53.83 53.13 53.56 5,241,368 +0.33(+0.63%)
Sep 22, 2015 53.53 53.83 53.11 53.23 4,230,134 -0.68(-1.26%)
Sep 21, 2015 53.48 54.18 53.45 53.91 4,533,872 +0.46(+0.85%)
Sep 18, 2015 53.17 54.09 52.92 53.45 8,277,144 -0.09(-0.17%)
Sep 17, 2015 53.00 54.46 52.73 53.54 9,046,514 +0.60(+1.14%)
Sep 16, 2015 52.35 53.07 52.33 52.94 4,736,867 +0.56(+1.07%)
Sep 15, 2015 51.89 52.49 51.54 52.38 3,907,130 +0.51(+0.99%)
Sep 14, 2015 51.92 52.02 51.72 51.87 4,339,980 +0.03(+0.05%)
Sep 11, 2015 50.86 51.86 50.78 51.84 5,556,105 +0.97(+1.91%)
Sep 10, 2015 50.67 51.40 50.62 50.87 6,579,668 +0.11(+0.22%)
Sep 09, 2015 51.75 51.94 50.68 50.76 4,764,838 -0.59(-1.15%)
Sep 08, 2015 51.03 51.49 50.87 51.35 4,288,557 +0.76(+1.51%)
Sep 04, 2015 51.23 50.58 50.58 50.58 6,084,861 -0.96(-1.86%)
Sep 03, 2015 51.58 51.92 51.42 51.54 5,299,370 +0.14(+0.27%)
Sep 02, 2015 51.20 51.58 50.95 51.40 7,163,417 +0.53(+1.03%)
Sep 01, 2015 51.35 51.60 50.51 50.88 10,303,505 -0.99(-1.90%)
Aug 31, 2015 52.95 53.07 51.86 51.86 8,845,878 -1.21(-2.28%)
Aug 28, 2015 53.12 53.23 52.70 53.08 5,539,819 -0.08(-0.15%)
Aug 27, 2015 52.63 53.57 52.18 53.15 8,032,547 +1.01(+1.93%)
Aug 26, 2015 51.28 52.28 51.04 52.14 7,233,297 +1.37(+2.70%)
Aug 25, 2015 52.91 53.24 50.76 50.77 13,080,414 -1.44(-2.75%)
Aug 24, 2015 52.91 53.99 50.62 52.21 15,507,969 -2.56(-4.68%)
Aug 21, 2015 55.53 55.74 54.77 54.77 5,889,811 -1.04(-1.86%)
Aug 20, 2015 55.95 56.23 55.64 55.81 5,709,321 -0.41(-0.74%)
Aug 19, 2015 56.40 56.48 55.88 56.22 3,427,159 -0.34(-0.59%)
Aug 18, 2015 56.38 56.63 56.21 56.56 4,146,288 +0.15(+0.27%)
Aug 17, 2015 55.98 56.45 55.69 56.40 4,157,412 +0.48(+0.85%)
Aug 14, 2015 55.46 55.95 55.25 55.93 3,651,592 +0.30(+0.54%)
Aug 13, 2015 55.44 55.86 54.97 55.63 3,399,955 +0.06(+0.11%)
Aug 12, 2015 55.19 55.58 54.90 55.56 4,609,308 +0.18(+0.32%)
Aug 11, 2015 54.88 55.62 54.82 55.39 6,480,238 +0.36(+0.66%)
Aug 10, 2015 55.42 55.46 54.77 55.02 3,718,532 -0.18(-0.32%)
Aug 07, 2015 54.90 55.28 54.50 55.20 5,627,687 +0.20(+0.37%)
Aug 06, 2015 54.97 55.03 54.07 55.00 4,957,729 +0.08(+0.14%)
Aug 05, 2015 55.35 55.45 54.70 54.92 5,399,982 -0.36(-0.66%)
Aug 04, 2015 55.85 55.95 55.16 55.28 5,833,957 -0.41(-0.73%)
Aug 03, 2015 55.53 55.74 55.35 55.69 5,375,569 +0.34(+0.62%)
Jul 31, 2015 55.29 55.79 55.24 55.35 7,837,023 +0.43(+0.79%)
Jul 30, 2015 55.10 55.19 54.73 54.91 4,185,846 -0.27(-0.50%)
Jul 29, 2015 54.76 55.28 54.54 55.18 11,402,227 +0.36(+0.65%)
Jul 28, 2015 54.80 55.00 54.63 54.83 3,816,862 +0.04(+0.06%)
Jul 27, 2015 54.60 55.11 54.60 54.79 4,286,546 +0.10(+0.18%)
Jul 24, 2015 54.48 54.88 54.32 54.69 3,997,125 +0.23(+0.42%)
Jul 23, 2015 55.11 55.14 54.13 54.46 4,551,883 -0.69(-1.24%)
Jul 22, 2015 54.96 55.35 54.90 55.15 4,115,741 +0.24(+0.43%)
Jul 21, 2015 55.12 55.34 54.90 54.91 5,054,029 -0.15(-0.28%)
Jul 20, 2015 54.87 55.16 54.70 55.07 3,089,973 +0.06(+0.11%)
Jul 17, 2015 55.16 55.23 54.83 55.00 2,573,735 -0.20(-0.36%)
Jul 16, 2015 54.85 55.27 54.85 55.20 3,561,040 +0.44(+0.81%)
Jul 15, 2015 54.53 54.95 54.42 54.76 3,194,597 +0.09(+0.17%)
Jul 14, 2015 54.64 54.85 54.34 54.67 3,458,416 +0.11(+0.21%)
Jul 13, 2015 54.52 55.16 54.27 54.55 4,122,010 +0.08(+0.14%)
Jul 10, 2015 54.25 54.84 54.13 54.48 6,814,592 +0.45(+0.83%)
Jul 09, 2015 54.42 54.60 53.90 54.03 4,729,443 -0.26(-0.48%)
Jul 08, 2015 54.20 54.48 54.12 54.29 7,053,990 -0.21(-0.39%)
Jul 07, 2015 53.94 54.59 53.81 54.50 8,451,636 +0.84(+1.57%)
Jul 06, 2015 53.05 53.73 52.99 53.66 7,303,609 +0.34(+0.63%)
Jul 02, 2015 53.57 53.32 53.32 53.32 6,143,099 +0.13(+0.25%)
Jul 01, 2015 52.11 53.19 52.09 53.19 9,019,589 +0.86(+1.65%)
Jun 30, 2015 52.63 52.82 52.19 52.33 8,358,686 -0.02(-0.04%)
Jun 29, 2015 52.98 53.51 52.31 52.35 7,296,833 -0.83(-1.55%)
Jun 26, 2015 52.75 53.31 52.61 53.17 5,409,127 +0.38(+0.72%)
Jun 25, 2015 53.40 53.40 52.77 52.79 6,950,564 -0.54(-1.01%)
Jun 24, 2015 53.65 53.86 53.31 53.33 5,623,407 -0.29(-0.54%)
Jun 23, 2015 53.86 53.97 53.53 53.63 4,229,113 -0.45(-0.83%)
Jun 22, 2015 54.64 54.88 54.02 54.08 5,621,317 -0.56(-1.03%)
Jun 19, 2015 55.10 55.21 54.47 54.64 8,631,240 -0.42(-0.77%)
Jun 18, 2015 54.35 55.29 54.34 55.06 8,098,594 +0.75(+1.38%)
Jun 17, 2015 53.90 54.36 53.49 54.31 5,655,272 +0.46(+0.85%)
Jun 16, 2015 53.47 53.94 53.36 53.86 7,893,692 +0.43(+0.81%)
Jun 15, 2015 53.67 53.67 53.33 53.42 5,140,484 -0.29(-0.54%)
Jun 12, 2015 53.57 53.93 53.56 53.72 4,506,408 -0.05(-0.09%)
Jun 11, 2015 53.83 53.97 53.66 53.76 13,569,061 +0.33(+0.61%)
Jun 10, 2015 53.04 53.91 52.97 53.44 6,245,988 +0.37(+0.71%)
Jun 09, 2015 53.28 53.54 52.99 53.06 6,638,878 -0.39(-0.73%)
Jun 08, 2015 53.54 53.69 53.34 53.45 4,825,941 -0.10(-0.18%)
Jun 05, 2015 53.44 53.95 53.08 53.55 8,854,247 -0.60(-1.11%)
Jun 04, 2015 54.20 54.40 53.98 54.15 5,349,354 -0.10(-0.19%)
Jun 03, 2015 54.90 54.97 54.19 54.26 5,604,160 -0.79(-1.44%)
Jun 02, 2015 55.32 55.35 54.81 55.05 4,777,084 -0.51(-0.92%)
Jun 01, 2015 55.06 55.67 54.81 55.56 6,436,952 +0.67(+1.23%)
May 29, 2015 55.44 55.62 54.81 54.89 6,901,386 -0.64(-1.15%)
May 28, 2015 55.60 55.76 55.24 55.53 3,996,695 -0.11(-0.20%)
May 27, 2015 55.30 55.72 55.04 55.64 4,294,633 +0.54(+0.98%)
May 26, 2015 55.48 55.52 54.94 55.10 4,385,612 -0.42(-0.76%)
May 22, 2015 55.39 55.52 55.52 55.52 5,864,656 -0.07(-0.12%)
May 21, 2015 55.91 55.98 55.33 55.59 3,846,512 -0.26(-0.47%)
May 20, 2015 55.98 56.23 55.78 55.85 4,941,688 -0.05(-0.09%)
May 19, 2015 55.82 56.23 55.77 55.90 4,015,013 -0.19(-0.35%)
May 18, 2015 56.05 56.22 55.79 56.10 4,974,541 -0.15(-0.26%)
May 15, 2015 55.90 56.41 55.77 56.24 6,330,547 +0.57(+1.02%)
May 14, 2015 54.92 55.70 54.78 55.67 7,072,724 +1.05(+1.93%)
May 13, 2015 55.48 55.73 54.51 54.62 8,971,523 -0.53(-0.96%)
May 12, 2015 54.57 55.32 54.18 55.15 6,833,260 +0.17(+0.30%)
May 11, 2015 55.60 55.98 54.81 54.98 4,441,661 -0.84(-1.50%)
May 08, 2015 55.59 56.57 55.57 55.82 7,406,019 +0.77(+1.40%)
May 07, 2015 54.29 55.26 54.25 55.05 9,170,995 +0.83(+1.54%)
May 06, 2015 54.34 54.47 53.90 54.22 9,343,268 -0.10(-0.19%)
May 05, 2015 55.50 55.50 54.23 54.32 9,237,859 -1.21(-2.17%)
May 04, 2015 55.65 56.04 55.44 55.53 6,580,156 +0.06(+0.10%)
May 01, 2015 55.12 55.85 55.01 55.47 8,510,534 +0.42(+0.76%)
Apr 30, 2015 55.74 55.81 54.72 55.05 12,621,550 -0.91(-1.62%)
Apr 29, 2015 56.57 56.84 55.82 55.96 4,540,931 -1.15(-2.02%)
Apr 28, 2015 57.17 57.30 56.75 57.11 4,936,028 -0.11(-0.19%)
Apr 27, 2015 57.35 57.78 57.09 57.23 4,287,060 -0.08(-0.13%)
Apr 24, 2015 57.25 57.63 57.05 57.30 3,304,259 +0.12(+0.21%)
Apr 23, 2015 57.02 57.31 56.91 57.18 3,267,553 +0.15(+0.27%)
Apr 22, 2015 56.93 57.33 56.88 57.03 5,555,088 +0.12(+0.21%)
Apr 21, 2015 56.82 57.27 56.75 56.91 5,522,861 +0.10(+0.17%)
Apr 20, 2015 56.96 57.14 56.64 56.82 4,601,132 +0.08(+0.15%)
Apr 17, 2015 56.77 57.07 56.34 56.73 7,288,944 -0.26(-0.46%)
Apr 16, 2015 56.75 57.24 56.48 57.00 4,895,623 +0.15(+0.26%)
Apr 15, 2015 57.51 57.52 56.82 56.85 5,066,566 -0.43(-0.75%)
Apr 14, 2015 57.20 57.56 57.15 57.28 5,280,808 +0.20(+0.35%)
Apr 13, 2015 57.21 57.44 57.07 57.08 3,386,319 -0.15(-0.27%)
Apr 10, 2015 57.57 57.91 57.07 57.23 5,264,930 -0.04(-0.07%)
Apr 09, 2015 58.39 58.39 57.14 57.27 7,351,450 -1.21(-2.08%)
Apr 08, 2015 58.59 58.65 58.32 58.49 3,792,514 +0.09(+0.15%)
Apr 07, 2015 59.43 59.43 58.40 58.40 4,381,794 -1.05(-1.76%)
Apr 06, 2015 59.03 59.65 58.94 59.45 6,341,259 +0.61(+1.04%)
Apr 02, 2015 58.49 58.83 58.83 58.83 5,631,656 +0.44(+0.76%)
Apr 01, 2015 58.52 58.71 57.93 58.39 9,611,422 -0.08(-0.14%)
Mar 31, 2015 58.73 59.15 58.31 58.47 4,300,678 -0.52(-0.88%)
Mar 30, 2015 58.41 59.05 58.27 58.99 5,983,315 +0.83(+1.43%)
Mar 27, 2015 58.13 58.41 57.93 58.16 3,360,385 +0.08(+0.13%)
Mar 26, 2015 58.25 58.36 57.83 58.09 8,129,334 -0.31(-0.52%)
Mar 25, 2015 59.57 59.70 58.22 58.39 7,774,023 -1.03(-1.73%)
Mar 24, 2015 59.88 59.91 59.40 59.42 8,454,387 -0.51(-0.85%)
Mar 23, 2015 60.00 60.40 59.80 59.93 5,285,628 -0.08(-0.13%)
Mar 20, 2015 58.88 60.06 58.68 60.00 8,709,720 +1.47(+2.51%)
Mar 19, 2015 58.48 58.89 58.29 58.53 8,214,174 -0.03(-0.05%)
Mar 18, 2015 57.37 58.73 57.04 58.56 8,386,188 +1.20(+2.09%)
Mar 17, 2015 57.27 57.62 57.02 57.36 5,460,658 -0.02(-0.04%)
Mar 16, 2015 57.11 57.72 56.96 57.38 4,005,435 +0.59(+1.03%)
Mar 13, 2015 56.82 56.95 56.42 56.80 4,153,376 -0.03(-0.06%)
Mar 12, 2015 56.07 56.91 56.04 56.83 5,820,925 +0.97(+1.74%)
Mar 11, 2015 55.88 56.04 55.64 55.86 4,109,214 +0.05(+0.09%)
Mar 10, 2015 55.69 56.07 55.60 55.81 8,682,004 -0.04(-0.07%)
Mar 09, 2015 55.60 55.98 55.60 55.85 9,497,521 +0.44(+0.80%)
Mar 06, 2015 56.58 56.60 55.31 55.41 10,394,712 -1.90(-3.32%)
Mar 05, 2015 57.29 57.88 57.26 57.31 5,082,185 +0.17(+0.29%)
Mar 04, 2015 57.70 57.70 57.02 57.15 4,429,955 -0.55(-0.96%)
Mar 03, 2015 57.73 57.86 57.20 57.70 6,253,310 -0.11(-0.19%)
Mar 02, 2015 57.62 58.44 57.54 57.81 7,764,997 +0.33(+0.58%)
Feb 27, 2015 57.21 57.62 56.83 57.48 6,277,900 +0.45(+0.79%)
Feb 26, 2015 57.65 57.68 56.90 57.03 6,872,777 -0.63(-1.09%)
Feb 25, 2015 57.71 58.28 57.59 57.66 9,717,628 +0.01(+0.02%)
Feb 24, 2015 58.71 58.71 57.40 57.64 8,742,888 -1.16(-1.97%)
Feb 23, 2015 58.34 58.83 58.29 58.80 5,633,046 +0.47(+0.80%)
Feb 20, 2015 57.79 58.42 57.70 58.33 7,227,138 +0.56(+0.97%)
Feb 19, 2015 59.08 59.08 57.64 57.78 7,855,010 -1.27(-2.15%)
Feb 18, 2015 58.49 59.12 58.06 59.04 7,959,969 +0.54(+0.93%)
Feb 17, 2015 58.60 59.20 58.36 58.50 9,304,411 -0.14(-0.25%)
Feb 13, 2015 59.22 58.64 58.64 58.64 4,996,075 -0.39(-0.67%)
Feb 12, 2015 58.48 59.10 58.27 59.04 6,560,458 +0.70(+1.19%)
Feb 11, 2015 58.63 58.82 57.94 58.34 5,841,107 -0.17(-0.29%)
Feb 10, 2015 58.43 58.64 57.81 58.51 8,912,241 +0.19(+0.32%)
Feb 09, 2015 58.69 59.02 58.31 58.33 6,143,732 -0.41(-0.70%)
Feb 06, 2015 60.35 60.44 58.49 58.74 9,171,593 -1.76(-2.91%)
Feb 05, 2015 59.93 60.53 59.75 60.50 4,237,373 +0.72(+1.20%)
Feb 04, 2015 59.89 60.04 59.44 59.78 4,833,984 -0.25(-0.41%)
Feb 03, 2015 59.52 60.05 59.06 60.03 6,697,361 +0.52(+0.87%)
Feb 02, 2015 59.66 59.77 58.39 59.51 10,912,664 -0.16(-0.27%)
Jan 30, 2015 60.82 60.84 59.66 59.67 7,208,453 -1.25(-2.06%)
Jan 29, 2015 60.99 60.99 60.30 60.93 4,840,832 +0.21(+0.35%)
Jan 28, 2015 61.24 61.55 60.71 60.71 5,727,676 -0.41(-0.67%)
Jan 27, 2015 60.95 61.36 60.88 61.12 4,654,829 +0.02(+0.03%)
Jan 26, 2015 60.67 61.15 60.42 61.10 4,184,644 +0.51(+0.84%)
Jan 23, 2015 60.75 60.91 60.45 60.59 5,064,625 -0.17(-0.28%)
Jan 22, 2015 59.93 60.82 59.78 60.76 6,454,974 +1.06(+1.78%)
Jan 21, 2015 59.77 59.77 59.42 59.70 6,316,055 -0.04(-0.07%)
Jan 20, 2015 60.48 60.57 59.60 59.74 7,270,604 -0.48(-0.79%)
Jan 16, 2015 59.70 60.29 59.48 60.22 6,841,752 +0.52(+0.87%)
Jan 15, 2015 59.68 59.85 59.32 59.70 7,258,202 +0.14(+0.23%)
Jan 14, 2015 59.02 59.59 58.71 59.56 9,064,051 +0.51(+0.86%)
Jan 13, 2015 59.35 59.52 58.74 59.05 8,499,021 -0.09(-0.15%)
Jan 12, 2015 58.84 59.20 58.73 59.14 7,443,226 +0.45(+0.76%)
Jan 09, 2015 58.66 58.96 58.30 58.69 6,735,685 +0.03(+0.05%)
Jan 08, 2015 58.84 58.85 58.20 58.66 7,622,123 +0.22(+0.38%)
Jan 07, 2015 57.78 58.52 57.48 58.44 10,038,060 +0.88(+1.53%)
Jan 06, 2015 57.05 57.74 57.05 57.56 10,990,199 +0.57(+0.99%)
Jan 05, 2015 56.53 57.14 56.36 57.00 8,809,537 +0.31(+0.55%)
Jan 02, 2015 56.33 56.73 56.08 56.69 8,079,740 +0.84(+1.51%)
Dec 31, 2014 57.06 55.84 55.84 55.84 6,519,047 -0.96(-1.69%)
Dec 30, 2014 56.84 57.14 56.67 56.80 4,775,805 -0.04(-0.07%)
Dec 29, 2014 56.47 57.06 56.40 56.84 4,045,400 +0.31(+0.55%)
Dec 26, 2014 56.62 56.71 56.34 56.53 4,217,404 +0.20(+0.36%)
Dec 24, 2014 56.71 56.33 56.33 56.33 1,895,593 -0.23(-0.41%)
Dec 23, 2014 56.93 56.97 56.42 56.57 6,968,079 -0.16(-0.28%)
Dec 22, 2014 55.95 56.77 55.92 56.73 5,221,942 +0.93(+1.67%)
Dec 19, 2014 55.94 56.07 55.64 55.79 8,072,003 -0.03(-0.05%)
Dec 18, 2014 55.82 55.88 55.38 55.82 8,882,732 +0.39(+0.70%)
Dec 17, 2014 54.27 55.46 54.26 55.43 10,626,538 +1.24(+2.30%)
Dec 16, 2014 54.26 54.68 53.85 54.19 10,392,744 -0.07(-0.14%)
Dec 15, 2014 55.28 55.29 54.16 54.26 8,675,616 -0.71(-1.30%)
Dec 12, 2014 55.34 55.63 54.96 54.98 5,739,035 -0.48(-0.87%)
Dec 11, 2014 55.35 55.69 55.28 55.46 4,182,864 +0.10(+0.18%)
Dec 10, 2014 55.27 55.54 55.13 55.36 5,343,373 -0.05(-0.10%)
Dec 09, 2014 54.62 55.53 54.56 55.41 5,742,330 +0.25(+0.46%)
Dec 08, 2014 54.72 56.03 54.71 55.16 3,898,311 +0.35(+0.63%)
Dec 05, 2014 54.97 54.97 54.39 54.81 6,028,477 -0.28(-0.51%)
Dec 04, 2014 54.94 55.17 54.67 55.09 4,950,239 +0.14(+0.26%)
Dec 03, 2014 55.02 55.08 54.79 54.95 5,323,585 -0.05(-0.10%)
Dec 02, 2014 54.66 55.07 54.32 55.01 5,353,431 +0.34(+0.62%)
Dec 01, 2014 54.75 55.13 54.60 54.67 8,478,911 -0.14(-0.25%)
Nov 28, 2014 54.80 55.39 54.69 54.80 3,271,487 +0.14(+0.25%)
Nov 26, 2014 54.18 54.67 54.67 54.67 3,387,237 +0.52(+0.97%)
Nov 25, 2014 54.16 54.26 53.94 54.14 6,858,422 +0.10(+0.18%)
Nov 24, 2014 53.96 54.22 53.93 54.05 4,950,849 +0.19(+0.35%)
Nov 21, 2014 53.93 53.99 53.70 53.86 4,157,062 +0.33(+0.62%)
Nov 20, 2014 53.30 53.59 53.09 53.52 4,999,949 +0.18(+0.33%)
Nov 19, 2014 53.68 53.85 53.34 53.35 4,389,884 -0.48(-0.90%)
Nov 18, 2014 53.60 53.90 53.50 53.83 3,836,947 +0.23(+0.43%)
Nov 17, 2014 53.29 53.69 53.29 53.60 3,677,341 +0.24(+0.45%)
Nov 14, 2014 53.80 53.90 53.25 53.36 4,583,925 -0.44(-0.82%)
Nov 13, 2014 53.62 53.93 53.55 53.80 5,937,781 +0.29(+0.55%)
Nov 12, 2014 53.94 53.97 53.42 53.51 5,364,056 -0.41(-0.76%)
Nov 11, 2014 54.11 54.17 53.68 53.92 3,173,232 -0.21(-0.39%)
Nov 10, 2014 53.56 54.16 53.52 54.13 3,148,156 +0.44(+0.82%)
Nov 07, 2014 53.81 53.94 53.43 53.69 5,411,694 -0.07(-0.13%)
Nov 06, 2014 54.15 54.36 53.67 53.75 4,447,485 -0.41(-0.77%)
Nov 05, 2014 54.40 54.54 53.86 54.17 3,318,633 -0.12(-0.21%)
Nov 04, 2014 54.18 54.29 53.73 54.28 4,042,183 +0.09(+0.16%)
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.