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

Energy ETF Vanguard (NY: VDE )

130.97 -0.86 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 70.05 70.83 69.90 70.18 623,719 +0.33(+0.48%)
Nov 27, 2015 69.86 70.17 69.60 69.85 261,854 -0.57(-0.81%)
Nov 25, 2015 70.44 70.42 70.42 70.42 416,359 -0.55(-0.78%)
Nov 24, 2015 69.66 71.28 69.60 70.97 734,911 +1.65(+2.37%)
Nov 23, 2015 68.67 69.71 68.34 69.32 625,231 +0.48(+0.69%)
Nov 20, 2015 69.69 70.02 68.78 68.85 559,086 -0.80(-1.15%)
Nov 19, 2015 70.22 70.57 69.11 69.65 713,048 -0.97(-1.37%)
Nov 18, 2015 69.84 70.71 69.30 70.62 504,206 +1.22(+1.76%)
Nov 17, 2015 70.00 70.38 69.26 69.40 452,092 -0.90(-1.28%)
Nov 16, 2015 67.78 70.34 67.75 70.30 635,323 +2.32(+3.41%)
Nov 13, 2015 68.13 68.52 67.14 67.98 492,591 -0.28(-0.40%)
Nov 12, 2015 69.08 69.44 68.16 68.26 610,293 -1.72(-2.46%)
Nov 11, 2015 71.47 71.52 69.80 69.98 490,485 -1.50(-2.10%)
Nov 10, 2015 71.10 72.03 70.74 71.48 543,278 +0.24(+0.33%)
Nov 09, 2015 71.84 72.64 70.96 71.25 497,229 -0.80(-1.12%)
Nov 06, 2015 71.72 72.27 70.99 72.05 500,218 -0.31(-0.43%)
Nov 05, 2015 72.76 73.51 72.07 72.36 610,312 -0.74(-1.01%)
Nov 04, 2015 73.99 74.05 72.56 73.10 562,026 -0.71(-0.96%)
Nov 03, 2015 72.56 74.35 72.30 73.81 1,014,999 +1.84(+2.56%)
Nov 02, 2015 69.94 72.29 69.80 71.97 566,058 +1.61(+2.29%)
Oct 30, 2015 70.11 71.07 69.37 70.36 489,569 +0.51(+0.74%)
Oct 29, 2015 69.14 70.66 69.14 69.85 515,915 +0.31(+0.45%)
Oct 28, 2015 68.36 69.99 67.93 69.53 375,312 +1.62(+2.38%)
Oct 27, 2015 67.99 68.13 67.25 67.92 558,278 -0.91(-1.32%)
Oct 26, 2015 70.48 70.48 68.80 68.83 433,974 -1.78(-2.52%)
Oct 23, 2015 70.46 71.21 69.93 70.61 566,070 -0.13(-0.18%)
Oct 22, 2015 69.79 70.85 69.79 70.73 352,591 +1.25(+1.80%)
Oct 21, 2015 70.17 70.39 69.36 69.48 313,148 -0.95(-1.34%)
Oct 20, 2015 69.98 70.75 69.73 70.43 324,404 +0.28(+0.40%)
Oct 19, 2015 70.97 71.10 69.80 70.14 272,760 -1.48(-2.07%)
Oct 16, 2015 71.80 72.02 70.72 71.63 1,260,768 +0.03(+0.04%)
Oct 15, 2015 70.06 71.60 69.75 71.60 925,989 +1.21(+1.72%)
Oct 14, 2015 69.54 70.63 69.46 70.38 259,427 +0.66(+0.94%)
Oct 13, 2015 69.83 70.78 69.48 69.73 439,324 -0.68(-0.96%)
Oct 12, 2015 71.41 71.48 69.75 70.40 525,051 -0.99(-1.39%)
Oct 09, 2015 72.22 72.22 70.95 71.39 507,139 -0.52(-0.72%)
Oct 08, 2015 70.29 72.15 69.88 71.92 606,258 +1.45(+2.06%)
Oct 07, 2015 70.50 71.36 68.98 70.46 713,494 +0.87(+1.25%)
Oct 06, 2015 68.13 70.04 67.74 69.59 686,130 +1.69(+2.49%)
Oct 05, 2015 66.86 68.06 66.62 67.90 559,399 +2.03(+3.09%)
Oct 02, 2015 62.52 65.87 62.38 65.87 550,774 +2.67(+4.22%)
Oct 01, 2015 63.85 64.63 62.68 63.20 653,333 +0.10(+0.15%)
Sep 30, 2015 62.29 63.29 62.13 63.11 954,228 +1.44(+2.33%)
Sep 29, 2015 62.17 62.45 61.20 61.67 1,162,698 +0.01(+0.01%)
Sep 28, 2015 63.35 63.76 61.64 61.66 835,230 -2.38(-3.72%)
Sep 25, 2015 64.58 64.64 63.51 64.05 382,249 +0.12(+0.19%)
Sep 24, 2015 63.29 64.34 62.80 63.93 886,553 +0.25(+0.40%)
Sep 23, 2015 65.01 65.07 63.64 63.67 589,875 -0.96(-1.49%)
Sep 22, 2015 64.36 65.32 64.23 64.64 401,949 -0.71(-1.08%)
Sep 21, 2015 65.60 65.82 64.95 65.34 465,244 +0.37(+0.57%)
Sep 18, 2015 65.84 66.00 64.65 64.97 1,245,795 -1.91(-2.85%)
Sep 17, 2015 67.00 68.04 66.39 66.88 1,096,815 -0.02(-0.03%)
Sep 16, 2015 65.53 66.95 65.45 66.90 668,400 +1.95(+3.00%)
Sep 15, 2015 64.38 65.20 64.38 64.95 580,980 +0.76(+1.19%)
Sep 14, 2015 64.26 64.51 63.84 64.19 469,152 -0.58(-0.90%)
Sep 11, 2015 64.84 64.85 63.87 64.77 529,846 -0.56(-0.86%)
Sep 10, 2015 65.26 65.72 64.42 65.33 685,726 +0.28(+0.43%)
Sep 09, 2015 66.88 67.64 64.93 65.05 784,344 -1.38(-2.07%)
Sep 08, 2015 66.23 66.51 65.34 66.43 704,223 +0.96(+1.47%)
Sep 04, 2015 65.96 65.47 65.47 65.47 652,062 -1.15(-1.73%)
Sep 03, 2015 66.74 67.99 66.21 66.62 788,766 +0.25(+0.37%)
Sep 02, 2015 66.44 67.01 64.83 66.37 809,134 +0.57(+0.86%)
Sep 01, 2015 66.12 67.69 65.24 65.80 1,135,920 -2.50(-3.67%)
Aug 31, 2015 66.95 68.64 65.77 68.31 1,700,359 +0.88(+1.31%)
Aug 28, 2015 65.74 68.25 65.74 67.43 1,327,160 +1.33(+2.02%)
Aug 27, 2015 64.75 66.17 63.39 66.09 2,522,530 +3.33(+5.30%)
Aug 26, 2015 61.33 62.85 61.00 62.77 980,316 +2.04(+3.36%)
Aug 25, 2015 63.80 64.15 60.64 60.73 2,916,238 -0.78(-1.27%)
Aug 24, 2015 61.70 64.01 60.07 61.51 2,264,133 -3.44(-5.30%)
Aug 21, 2015 66.79 67.25 64.91 64.95 1,044,525 -2.28(-3.39%)
Aug 20, 2015 68.70 69.05 67.21 67.23 930,440 -1.59(-2.31%)
Aug 19, 2015 70.46 70.50 68.46 68.82 1,049,414 -2.02(-2.86%)
Aug 18, 2015 71.10 71.18 70.44 70.84 533,072 -0.27(-0.38%)
Aug 17, 2015 70.67 71.54 70.40 71.11 548,198 +0.07(+0.09%)
Aug 14, 2015 71.29 71.90 70.91 71.05 676,463 -0.15(-0.20%)
Aug 13, 2015 71.88 72.07 71.12 71.19 635,846 -1.12(-1.55%)
Aug 12, 2015 70.73 72.49 70.44 72.31 682,762 +1.25(+1.76%)
Aug 11, 2015 69.55 71.08 68.67 71.06 689,759 +0.04(+0.06%)
Aug 10, 2015 69.09 71.05 68.88 71.02 652,156 +2.31(+3.36%)
Aug 07, 2015 69.77 70.39 68.50 68.71 663,710 -1.38(-1.96%)
Aug 06, 2015 68.56 70.22 68.01 70.08 1,421,490 +1.25(+1.81%)
Aug 05, 2015 69.98 70.70 68.78 68.84 976,738 -0.58(-0.84%)
Aug 04, 2015 69.90 70.59 69.13 69.42 977,694 -0.31(-0.45%)
Aug 03, 2015 70.62 70.91 69.55 69.73 1,240,601 -1.49(-2.10%)
Jul 31, 2015 72.60 72.60 71.11 71.23 741,360 -1.82(-2.49%)
Jul 30, 2015 73.35 73.57 72.70 73.05 604,129 -0.43(-0.58%)
Jul 29, 2015 72.28 73.55 71.97 73.48 3,662,849 +1.07(+1.48%)
Jul 28, 2015 70.57 72.73 70.35 72.41 938,636 +2.15(+3.06%)
Jul 27, 2015 70.65 71.13 69.96 70.26 1,134,343 -1.08(-1.52%)
Jul 24, 2015 72.92 72.92 71.07 71.34 701,277 -1.51(-2.07%)
Jul 23, 2015 73.14 73.56 72.29 72.85 805,502 -0.11(-0.15%)
Jul 22, 2015 73.28 73.64 72.86 72.96 838,012 -0.61(-0.83%)
Jul 21, 2015 73.54 74.27 73.34 73.57 540,466 +0.09(+0.13%)
Jul 20, 2015 74.51 74.69 73.38 73.48 944,650 -1.03(-1.38%)
Jul 17, 2015 75.36 75.36 74.25 74.50 598,674 -0.94(-1.25%)
Jul 16, 2015 75.83 76.06 75.33 75.44 316,146 -0.07(-0.10%)
Jul 15, 2015 76.69 76.87 75.26 75.52 413,842 -1.44(-1.87%)
Jul 14, 2015 76.07 77.12 75.98 76.96 297,920 +0.78(+1.02%)
Jul 13, 2015 75.85 76.35 75.71 76.18 520,804 +0.46(+0.61%)
Jul 10, 2015 75.87 76.19 75.34 75.72 376,486 +0.32(+0.42%)
Jul 09, 2015 75.81 76.35 75.37 75.40 449,630 +0.34(+0.45%)
Jul 08, 2015 76.06 76.56 74.70 75.06 979,628 -1.59(-2.08%)
Jul 07, 2015 75.87 76.85 74.64 76.66 656,528 +0.81(+1.07%)
Jul 06, 2015 75.96 76.62 75.59 75.85 495,858 -1.12(-1.46%)
Jul 02, 2015 76.99 76.97 76.97 76.97 302,821 +0.31(+0.40%)
Jul 01, 2015 77.98 78.22 76.46 76.67 1,068,219 -1.21(-1.55%)
Jun 30, 2015 78.09 78.26 77.44 77.88 305,723 +0.42(+0.55%)
Jun 29, 2015 77.92 78.35 77.40 77.45 679,183 -1.43(-1.81%)
Jun 26, 2015 78.65 78.90 78.23 78.88 363,776 +0.15(+0.19%)
Jun 25, 2015 79.59 79.67 78.73 78.73 485,714 -0.89(-1.12%)
Jun 24, 2015 79.92 80.36 79.56 79.62 230,724 -0.50(-0.63%)
Jun 23, 2015 79.61 80.21 79.59 80.13 241,436 +0.33(+0.42%)
Jun 22, 2015 79.66 79.86 79.16 79.79 515,085 +0.81(+1.02%)
Jun 19, 2015 79.32 79.66 78.92 78.98 387,642 -0.76(-0.96%)
Jun 18, 2015 80.07 80.32 79.67 79.75 741,217 -0.04(-0.05%)
Jun 17, 2015 80.48 80.73 79.43 79.79 1,370,092 -0.15(-0.19%)
Jun 16, 2015 79.54 79.99 79.12 79.94 259,657 +0.61(+0.77%)
Jun 15, 2015 78.94 79.51 78.73 79.33 343,865 -0.24(-0.30%)
Jun 12, 2015 79.95 80.07 79.44 79.57 262,040 -0.93(-1.16%)
Jun 11, 2015 80.83 81.14 80.41 80.50 233,962 -0.31(-0.39%)
Jun 10, 2015 80.56 81.03 80.56 80.82 269,977 +1.05(+1.31%)
Jun 09, 2015 80.27 80.72 79.77 79.77 275,993 -0.04(-0.05%)
Jun 08, 2015 79.94 80.33 79.60 79.81 346,049 -0.37(-0.46%)
Jun 05, 2015 79.33 80.85 79.22 80.18 364,549 +0.60(+0.76%)
Jun 04, 2015 80.25 80.37 79.45 79.58 485,063 -1.07(-1.33%)
Jun 03, 2015 81.09 81.56 80.58 80.65 369,764 -0.56(-0.69%)
Jun 02, 2015 80.81 81.57 80.49 81.21 304,283 +0.58(+0.71%)
Jun 01, 2015 81.01 81.04 80.49 80.64 345,807 -0.23(-0.28%)
May 29, 2015 80.90 81.27 80.62 80.86 388,635 -0.01(-0.01%)
May 28, 2015 80.89 81.04 80.34 80.87 402,471 -0.33(-0.40%)
May 27, 2015 81.33 81.91 80.72 81.20 397,568 -0.09(-0.12%)
May 26, 2015 81.96 82.14 81.00 81.29 581,190 -1.35(-1.63%)
May 22, 2015 83.62 82.64 82.64 82.64 257,776 -0.35(-0.42%)
May 21, 2015 82.63 83.13 82.34 82.99 297,410 +0.79(+0.96%)
May 20, 2015 82.36 82.46 81.69 82.20 362,955 +0.18(+0.22%)
May 19, 2015 82.69 82.69 81.90 82.02 464,169 -1.14(-1.37%)
May 18, 2015 83.05 83.24 82.61 83.15 342,484 +0.03(+0.04%)
May 15, 2015 82.43 83.39 82.19 83.13 294,709 +0.31(+0.37%)
May 14, 2015 83.25 83.65 82.70 82.82 412,760 -0.08(-0.10%)
May 13, 2015 83.76 83.90 82.63 82.90 330,426 -0.29(-0.35%)
May 12, 2015 82.74 83.58 82.53 83.19 370,173 +0.45(+0.55%)
May 11, 2015 84.39 84.43 82.66 82.74 433,933 -1.51(-1.79%)
May 08, 2015 83.56 84.34 82.63 84.25 255,418 +1.31(+1.58%)
May 07, 2015 83.75 83.75 82.34 82.94 421,606 -0.95(-1.14%)
May 06, 2015 85.04 85.25 83.48 83.89 405,162 -0.31(-0.37%)
May 05, 2015 85.91 86.26 84.14 84.20 342,430 -0.91(-1.07%)
May 04, 2015 85.66 85.87 84.78 85.11 867,928 -0.26(-0.31%)
May 01, 2015 85.35 85.48 84.68 85.38 356,573 +0.19(+0.22%)
Apr 30, 2015 85.75 85.83 84.67 85.19 417,902 -0.23(-0.26%)
Apr 29, 2015 84.54 85.49 84.08 85.41 463,471 +0.79(+0.93%)
Apr 28, 2015 84.26 84.73 83.92 84.63 353,347 +0.46(+0.55%)
Apr 27, 2015 84.65 84.90 84.06 84.17 578,405 -0.07(-0.08%)
Apr 24, 2015 84.60 84.60 83.89 84.23 384,995 -0.62(-0.73%)
Apr 23, 2015 84.48 85.40 84.46 84.85 362,810 +0.65(+0.77%)
Apr 22, 2015 83.97 84.52 83.31 84.20 304,078 +0.54(+0.64%)
Apr 21, 2015 84.65 84.98 83.37 83.66 361,960 -0.98(-1.16%)
Apr 20, 2015 84.52 85.51 84.49 84.65 293,080 +0.38(+0.45%)
Apr 17, 2015 84.81 84.81 83.63 84.27 421,734 -0.76(-0.89%)
Apr 16, 2015 85.11 85.81 84.37 85.03 437,730 -0.28(-0.33%)
Apr 15, 2015 83.89 85.48 83.68 85.31 492,974 +2.00(+2.39%)
Apr 14, 2015 82.23 83.56 82.23 83.31 326,002 +1.49(+1.82%)
Apr 13, 2015 82.76 82.97 81.71 81.82 463,888 -0.66(-0.79%)
Apr 10, 2015 82.29 82.63 82.05 82.48 273,854 +0.38(+0.46%)
Apr 09, 2015 81.09 82.25 81.09 82.10 398,933 +1.22(+1.51%)
Apr 08, 2015 81.95 82.23 80.82 80.88 475,203 -0.81(-0.99%)
Apr 07, 2015 81.34 82.19 81.23 81.68 339,100 +0.16(+0.20%)
Apr 06, 2015 80.38 81.95 80.10 81.52 438,664 +1.54(+1.93%)
Apr 02, 2015 79.47 79.98 79.98 79.98 405,135 +0.22(+0.27%)
Apr 01, 2015 79.96 80.46 79.60 79.76 311,055 +0.19(+0.24%)
Mar 31, 2015 79.60 80.14 79.09 79.57 609,165 -0.66(-0.82%)
Mar 30, 2015 79.32 80.37 79.32 80.23 3,217,412 +1.64(+2.08%)
Mar 27, 2015 78.98 79.06 78.33 78.59 444,678 -0.68(-0.85%)
Mar 26, 2015 80.05 80.42 78.96 79.27 442,287 -0.04(-0.05%)
Mar 25, 2015 78.77 79.86 78.70 79.30 436,027 +0.95(+1.22%)
Mar 24, 2015 79.07 79.07 78.32 78.35 333,124 -0.52(-0.66%)
Mar 23, 2015 79.19 79.79 78.84 78.87 339,009 -0.12(-0.16%)
Mar 20, 2015 78.69 79.53 78.57 78.99 432,488 +0.94(+1.20%)
Mar 19, 2015 78.36 78.67 77.84 78.05 295,011 -1.27(-1.61%)
Mar 18, 2015 76.67 79.75 76.51 79.32 546,581 +2.24(+2.90%)
Mar 17, 2015 77.14 77.41 76.62 77.09 567,631 -0.37(-0.48%)
Mar 16, 2015 76.22 77.50 75.87 77.46 701,207 +0.84(+1.09%)
Mar 13, 2015 76.46 76.67 75.73 76.62 747,990 -0.38(-0.49%)
Mar 12, 2015 77.58 77.86 76.94 77.00 455,267 -0.39(-0.50%)
Mar 11, 2015 77.33 77.71 76.83 77.39 570,991 +0.22(+0.28%)
Mar 10, 2015 77.85 78.05 77.13 77.17 706,750 -1.13(-1.44%)
Mar 09, 2015 78.84 79.59 78.26 78.30 435,409 -0.55(-0.69%)
Mar 06, 2015 79.73 80.01 78.62 78.84 686,999 -1.33(-1.66%)
Mar 05, 2015 80.53 80.55 80.05 80.18 343,696 -0.39(-0.48%)
Mar 04, 2015 80.89 80.77 79.77 80.56 371,807 -0.21(-0.26%)
Mar 03, 2015 80.68 81.23 80.15 80.77 494,794 +0.30(+0.37%)
Mar 02, 2015 81.23 81.23 79.76 80.48 608,131 -0.65(-0.80%)
Feb 27, 2015 81.67 81.73 81.04 81.12 1,057,141 -0.25(-0.30%)
Feb 26, 2015 82.49 82.49 80.93 81.37 586,904 -1.45(-1.75%)
Feb 25, 2015 82.45 82.94 82.01 82.82 432,006 +0.53(+0.65%)
Feb 24, 2015 82.62 82.91 81.90 82.29 449,500 +0.10(+0.12%)
Feb 23, 2015 81.87 82.78 81.49 82.19 575,773 -0.39(-0.48%)
Feb 20, 2015 82.85 83.13 81.91 82.58 599,462 -0.33(-0.40%)
Feb 19, 2015 81.69 83.43 81.29 82.91 682,129 -0.54(-0.65%)
Feb 18, 2015 83.96 84.20 83.26 83.45 612,436 -1.13(-1.33%)
Feb 17, 2015 84.16 84.68 83.37 84.57 719,673 +0.28(+0.34%)
Feb 13, 2015 83.41 84.29 84.29 84.29 804,366 +1.69(+2.05%)
Feb 12, 2015 82.46 82.97 82.05 82.60 851,325 +1.17(+1.44%)
Feb 11, 2015 80.98 81.70 80.42 81.43 1,012,892 -0.48(-0.59%)
Feb 10, 2015 82.48 82.48 80.59 81.91 848,122 -0.30(-0.36%)
Feb 09, 2015 82.31 83.16 81.99 82.21 871,976 +0.15(+0.18%)
Feb 06, 2015 82.65 82.82 81.70 82.06 759,194 -0.01(-0.02%)
Feb 05, 2015 81.53 82.45 81.24 82.08 766,048 +1.35(+1.67%)
Feb 04, 2015 81.25 81.43 80.05 80.73 1,209,479 -1.40(-1.70%)
Feb 03, 2015 80.78 82.51 80.64 82.13 1,364,074 +2.38(+2.99%)
Feb 02, 2015 78.23 79.79 77.81 79.75 1,286,387 +2.42(+3.13%)
Jan 30, 2015 76.24 78.29 75.65 77.33 1,281,298 +0.58(+0.75%)
Jan 29, 2015 77.00 77.23 75.04 76.75 808,280 +0.13(+0.17%)
Jan 28, 2015 79.61 79.61 76.41 76.62 972,048 -3.09(-3.88%)
Jan 27, 2015 79.13 80.10 78.94 79.72 781,514 -0.04(-0.05%)
Jan 26, 2015 79.00 79.92 78.23 79.76 745,981 +1.15(+1.46%)
Jan 23, 2015 78.96 79.73 78.56 78.61 678,212 -0.66(-0.84%)
Jan 22, 2015 79.56 79.57 77.92 79.27 772,657 +0.39(+0.50%)
Jan 21, 2015 77.80 78.97 77.64 78.88 907,010 +1.49(+1.92%)
Jan 20, 2015 77.02 77.46 76.04 77.40 907,391 +0.00(+0.00%)
Jan 16, 2015 75.29 77.46 75.29 77.40 793,135 +2.45(+3.26%)
Jan 15, 2015 76.81 77.05 74.90 74.95 1,174,134 -1.07(-1.41%)
Jan 14, 2015 75.11 76.13 73.78 76.02 1,266,893 +0.27(+0.36%)
Jan 13, 2015 76.65 77.18 75.00 75.75 936,413 -0.63(-0.82%)
Jan 12, 2015 77.66 77.66 75.87 76.38 1,053,532 -2.20(-2.80%)
Jan 09, 2015 79.19 79.33 77.81 78.57 938,157 -0.55(-0.70%)
Jan 08, 2015 78.20 79.22 77.75 79.13 1,046,294 +1.67(+2.16%)
Jan 07, 2015 78.25 78.48 76.89 77.45 975,995 +0.19(+0.25%)
Jan 06, 2015 78.44 78.87 76.68 77.26 1,315,417 -1.18(-1.50%)
Jan 05, 2015 80.66 80.67 77.98 78.44 1,396,065 -3.24(-3.97%)
Jan 02, 2015 80.82 81.96 80.48 81.68 2,326,728 +0.41(+0.50%)
Dec 31, 2014 81.52 81.28 81.28 81.28 852,158 -0.59(-0.72%)
Dec 30, 2014 82.27 82.56 81.56 81.87 651,105 -0.58(-0.70%)
Dec 29, 2014 82.69 83.10 81.99 82.44 823,791 +0.23(+0.27%)
Dec 26, 2014 82.72 83.00 81.87 82.22 656,897 -0.07(-0.09%)
Dec 24, 2014 82.61 82.29 82.29 82.29 673,761 -0.67(-0.81%)
Dec 23, 2014 82.28 83.21 81.89 82.96 919,396 +1.04(+1.27%)
Dec 22, 2014 82.35 82.35 81.06 81.92 1,760,856 -0.74(-0.89%)
Dec 19, 2014 80.87 82.79 79.97 82.65 1,440,513 +2.40(+2.99%)
Dec 18, 2014 80.67 80.88 77.18 80.25 2,241,484 +1.72(+2.20%)
Dec 17, 2014 75.24 79.20 75.24 78.52 1,579,230 +3.32(+4.41%)
Dec 16, 2014 73.95 77.53 73.67 75.21 1,937,840 +0.67(+0.90%)
Dec 15, 2014 75.86 76.61 74.33 74.54 1,375,547 -0.77(-1.02%)
Dec 12, 2014 76.04 76.70 75.24 75.31 1,350,388 -1.54(-2.01%)
Dec 11, 2014 76.86 78.82 76.70 76.85 998,321 -0.01(-0.02%)
Dec 10, 2014 78.29 78.30 76.40 76.86 1,381,157 -2.60(-3.27%)
Dec 09, 2014 78.52 79.75 78.14 79.46 1,160,576 +0.88(+1.12%)
Dec 08, 2014 80.98 81.17 78.42 78.58 1,556,216 -3.40(-4.14%)
Dec 05, 2014 82.84 82.97 82.59 81.98 811,975 -1.06(-1.27%)
Dec 04, 2014 83.07 83.53 82.23 83.03 1,272,897 -0.73(-0.87%)
Dec 03, 2014 83.12 84.44 82.98 83.76 1,169,246 +1.01(+1.22%)
Dec 02, 2014 81.40 83.45 81.17 82.75 925,525 +0.95(+1.16%)
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.