Skip to main content

High Dividend Yield Vanguard ETF (NY: VYM )

120.22 +0.41 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 52.31 52.31 51.95 52.02 757,392 -0.30(-0.57%)
May 28, 2015 52.24 52.34 52.09 52.32 510,781 +0.01(+0.01%)
May 27, 2015 52.07 52.38 51.97 52.31 725,092 +0.36(+0.69%)
May 26, 2015 52.26 52.26 51.80 51.95 793,938 -0.43(-0.83%)
May 22, 2015 52.54 52.39 52.39 52.39 986,825 -0.22(-0.42%)
May 21, 2015 52.52 52.69 52.46 52.61 872,735 +0.06(+0.11%)
May 20, 2015 52.56 52.72 52.49 52.55 738,120 +0.04(+0.09%)
May 19, 2015 52.57 52.58 52.38 52.51 525,852 -0.02(-0.04%)
May 18, 2015 52.40 52.59 52.37 52.53 513,635 +0.05(+0.10%)
May 15, 2015 52.46 52.48 52.34 52.48 348,564 +0.06(+0.11%)
May 14, 2015 52.22 52.42 52.20 52.42 673,366 +0.47(+0.90%)
May 13, 2015 52.06 52.20 51.87 51.95 431,325 +0.02(+0.04%)
May 12, 2015 51.84 52.04 51.56 51.92 1,362,391 -0.13(-0.26%)
May 11, 2015 52.31 52.34 52.02 52.06 470,194 -0.28(-0.54%)
May 08, 2015 52.12 52.39 52.12 52.34 588,124 +0.66(+1.29%)
May 07, 2015 51.57 51.84 51.43 51.68 567,583 +0.10(+0.20%)
May 06, 2015 52.01 52.06 51.28 51.57 734,715 -0.22(-0.43%)
May 05, 2015 52.27 52.34 51.73 51.80 627,646 -0.51(-0.98%)
May 04, 2015 52.27 52.45 52.21 52.31 575,365 +0.15(+0.29%)
May 01, 2015 51.98 52.19 51.89 52.16 522,772 +0.34(+0.65%)
Apr 30, 2015 52.09 52.13 51.62 51.83 755,191 -0.34(-0.64%)
Apr 29, 2015 52.11 52.34 51.98 52.16 871,621 -0.22(-0.43%)
Apr 28, 2015 52.03 52.39 51.86 52.39 1,066,767 +0.40(+0.78%)
Apr 27, 2015 52.26 52.30 51.94 51.98 580,362 -0.18(-0.34%)
Apr 24, 2015 52.10 52.19 51.97 52.16 473,033 +0.18(+0.34%)
Apr 23, 2015 51.79 52.14 51.73 51.98 540,609 +0.06(+0.11%)
Apr 22, 2015 51.80 51.97 51.52 51.92 779,159 +0.26(+0.51%)
Apr 21, 2015 51.86 52.10 51.57 51.66 708,583 -0.20(-0.39%)
Apr 20, 2015 51.64 52.01 51.62 51.86 665,356 +0.48(+0.94%)
Apr 17, 2015 51.68 51.69 51.17 51.38 862,871 -0.52(-1.01%)
Apr 16, 2015 51.89 52.05 51.72 51.90 598,294 -0.03(-0.06%)
Apr 15, 2015 51.82 52.10 51.80 51.93 569,055 +0.33(+0.64%)
Apr 14, 2015 51.46 51.68 51.31 51.60 506,809 +0.13(+0.26%)
Apr 13, 2015 51.71 51.77 51.45 51.47 552,745 -0.28(-0.53%)
Apr 10, 2015 51.45 51.74 51.41 51.74 519,188 +0.42(+0.81%)
Apr 09, 2015 51.04 51.39 50.92 51.33 570,623 +0.26(+0.51%)
Apr 08, 2015 51.16 51.24 50.88 51.07 619,008 +0.00(+0.00%)
Apr 07, 2015 51.21 51.34 51.07 51.07 575,902 -0.09(-0.18%)
Apr 06, 2015 50.57 51.31 50.56 51.15 778,201 +0.38(+0.75%)
Apr 02, 2015 50.63 50.77 50.77 50.77 638,494 +0.14(+0.28%)
Apr 01, 2015 50.83 50.83 50.38 50.63 1,140,864 -0.33(-0.64%)
Mar 31, 2015 50.95 51.16 50.76 50.96 647,823 -0.21(-0.41%)
Mar 30, 2015 50.80 51.27 50.80 51.17 740,008 +0.64(+1.27%)
Mar 27, 2015 50.45 50.58 50.32 50.53 742,013 +0.10(+0.21%)
Mar 26, 2015 50.42 50.68 50.18 50.42 1,507,922 -0.14(-0.28%)
Mar 25, 2015 51.26 51.33 50.55 50.57 861,713 -0.57(-1.11%)
Mar 24, 2015 51.54 51.54 51.12 51.13 826,455 -0.40(-0.78%)
Mar 23, 2015 51.54 51.75 51.50 51.54 2,067,876 +0.03(+0.06%)
Mar 20, 2015 51.40 51.66 51.27 51.50 624,997 +0.38(+0.74%)
Mar 19, 2015 51.30 51.35 51.06 51.13 583,685 -0.36(-0.69%)
Mar 18, 2015 50.66 51.68 50.51 51.48 2,338,162 +0.66(+1.30%)
Mar 17, 2015 50.80 50.91 50.58 50.82 618,359 -0.11(-0.22%)
Mar 16, 2015 50.49 50.95 50.48 50.93 745,917 +0.60(+1.19%)
Mar 13, 2015 50.53 50.53 49.98 50.33 802,339 -0.29(-0.57%)
Mar 12, 2015 50.16 50.62 50.16 50.62 799,556 +0.58(+1.16%)
Mar 11, 2015 50.38 50.38 50.00 50.04 963,508 -0.20(-0.40%)
Mar 10, 2015 50.70 50.70 50.24 50.24 975,727 -0.76(-1.50%)
Mar 09, 2015 50.90 51.18 50.89 51.01 746,752 +0.19(+0.38%)
Mar 06, 2015 51.39 51.41 50.70 50.81 1,407,648 -0.71(-1.38%)
Mar 05, 2015 51.65 51.68 51.41 51.53 589,478 -0.10(-0.19%)
Mar 04, 2015 51.77 51.89 51.47 51.62 752,443 -0.27(-0.51%)
Mar 03, 2015 51.99 51.99 51.76 51.89 947,417 -0.18(-0.34%)
Mar 02, 2015 51.94 52.08 51.87 52.07 870,996 +0.16(+0.30%)
Feb 27, 2015 52.07 52.12 51.90 51.91 632,037 -0.18(-0.34%)
Feb 26, 2015 52.05 52.13 51.87 52.09 701,390 +0.00(+0.00%)
Feb 25, 2015 52.24 52.24 52.00 52.09 742,610 -0.15(-0.28%)
Feb 24, 2015 52.07 52.29 51.94 52.24 686,972 +0.19(+0.36%)
Feb 23, 2015 51.93 52.05 51.83 52.05 767,499 +0.04(+0.09%)
Feb 20, 2015 51.71 52.03 51.44 52.01 761,847 +0.23(+0.44%)
Feb 19, 2015 51.79 51.90 51.64 51.78 997,627 -0.15(-0.29%)
Feb 18, 2015 51.82 51.93 51.69 51.93 615,986 -0.01(-0.01%)
Feb 17, 2015 51.82 51.96 51.67 51.93 903,700 +0.04(+0.09%)
Feb 13, 2015 51.83 51.89 51.89 51.89 1,065,748 +0.16(+0.30%)
Feb 12, 2015 51.48 51.73 51.47 51.73 878,847 +0.50(+0.98%)
Feb 11, 2015 51.24 51.34 50.96 51.23 872,534 -0.03(-0.06%)
Feb 10, 2015 51.13 51.33 50.78 51.26 1,070,805 +0.53(+1.04%)
Feb 09, 2015 50.76 50.96 50.58 50.73 646,411 -0.19(-0.36%)
Feb 06, 2015 51.24 51.33 50.78 50.92 813,907 -0.20(-0.39%)
Feb 05, 2015 50.85 51.14 50.80 51.12 929,395 +0.53(+1.04%)
Feb 04, 2015 50.66 50.94 50.49 50.59 1,094,886 -0.24(-0.47%)
Feb 03, 2015 50.41 50.85 50.36 50.83 1,151,919 +0.67(+1.33%)
Feb 02, 2015 49.70 50.18 49.21 50.16 1,273,458 +0.67(+1.36%)
Jan 30, 2015 49.91 50.17 49.41 49.49 1,352,892 -0.82(-1.64%)
Jan 29, 2015 49.88 50.38 49.47 50.31 980,093 +0.55(+1.10%)
Jan 28, 2015 50.76 50.77 49.72 49.76 1,110,589 -0.50(-1.00%)
Jan 27, 2015 50.50 50.59 50.23 50.27 1,341,304 -0.80(-1.57%)
Jan 26, 2015 50.91 51.08 50.64 51.07 764,251 +0.12(+0.23%)
Jan 23, 2015 51.25 51.25 50.92 50.95 1,066,829 -0.42(-0.82%)
Jan 22, 2015 50.96 51.38 50.52 51.37 1,350,696 +0.67(+1.33%)
Jan 21, 2015 50.39 50.81 50.16 50.70 871,725 +0.20(+0.40%)
Jan 20, 2015 50.53 50.59 50.02 50.50 1,024,917 +0.16(+0.32%)
Jan 16, 2015 49.70 50.38 49.68 50.33 897,993 +0.54(+1.09%)
Jan 15, 2015 50.33 50.39 49.71 49.79 1,172,098 -0.36(-0.71%)
Jan 14, 2015 49.88 50.17 49.55 50.15 1,502,167 -0.23(-0.46%)
Jan 13, 2015 50.89 51.19 50.01 50.38 1,745,578 -0.10(-0.19%)
Jan 12, 2015 50.88 50.95 50.30 50.47 1,177,449 -0.33(-0.66%)
Jan 09, 2015 51.29 51.29 50.61 50.81 1,338,390 -0.39(-0.77%)
Jan 08, 2015 50.81 51.27 50.68 51.20 1,352,457 +0.94(+1.87%)
Jan 07, 2015 50.13 50.34 49.89 50.26 1,124,023 +0.56(+1.13%)
Jan 06, 2015 50.16 50.35 49.46 49.70 1,432,497 -0.33(-0.65%)
Jan 05, 2015 50.72 50.73 49.93 50.02 1,557,968 -0.92(-1.80%)
Jan 02, 2015 51.19 51.26 50.64 50.94 908,710 -0.01(-0.03%)
Dec 31, 2014 51.70 50.96 50.96 50.96 817,087 -0.61(-1.18%)
Dec 30, 2014 51.76 51.82 51.53 51.56 1,637,677 -0.28(-0.54%)
Dec 29, 2014 51.62 51.96 51.62 51.84 694,255 +0.02(+0.04%)
Dec 26, 2014 51.82 51.91 51.76 51.82 651,312 +0.16(+0.30%)
Dec 24, 2014 51.79 51.67 51.67 51.67 875,373 +0.01(+0.03%)
Dec 23, 2014 51.71 51.76 51.61 51.65 1,203,306 +0.16(+0.32%)
Dec 22, 2014 51.33 51.50 51.23 51.49 860,252 +0.26(+0.51%)
Dec 19, 2014 51.15 51.40 51.02 51.23 1,095,817 +0.16(+0.32%)
Dec 18, 2014 50.64 51.07 50.32 51.07 1,445,095 +1.19(+2.40%)
Dec 17, 2014 49.07 49.96 48.97 49.87 1,233,301 +0.98(+2.01%)
Dec 16, 2014 48.89 49.98 48.83 48.89 1,133,097 -0.28(-0.57%)
Dec 15, 2014 49.78 49.91 48.98 49.17 1,600,259 -0.37(-0.76%)
Dec 12, 2014 50.09 50.26 49.51 49.54 1,111,219 -0.85(-1.69%)
Dec 11, 2014 50.46 50.93 50.28 50.39 929,025 +0.19(+0.38%)
Dec 10, 2014 50.95 50.95 50.11 50.20 1,166,425 -0.83(-1.63%)
Dec 09, 2014 50.70 51.05 50.45 51.03 1,145,581 -0.11(-0.22%)
Dec 08, 2014 51.48 51.52 50.96 51.14 1,051,766 -0.46(-0.88%)
Dec 05, 2014 51.65 51.70 51.48 51.60 811,381 +0.03(+0.06%)
Dec 04, 2014 51.61 51.72 51.36 51.57 1,129,911 -0.10(-0.19%)
Dec 03, 2014 51.58 51.72 51.51 51.67 888,001 +0.17(+0.33%)
Dec 02, 2014 51.21 51.57 51.19 51.50 705,625 +0.29(+0.56%)
Dec 01, 2014 51.38 51.45 51.05 51.21 1,474,141 -0.32(-0.63%)
Nov 28, 2014 51.64 51.68 51.44 51.53 413,025 -0.12(-0.23%)
Nov 26, 2014 51.50 51.65 51.65 51.65 784,865 +0.20(+0.39%)
Nov 25, 2014 51.62 51.62 51.38 51.45 918,412 -0.09(-0.17%)
Nov 24, 2014 51.65 51.65 51.46 51.54 1,102,260 +0.04(+0.09%)
Nov 21, 2014 51.81 51.81 51.31 51.50 795,009 +0.22(+0.43%)
Nov 20, 2014 50.97 51.28 50.94 51.28 770,003 +0.14(+0.27%)
Nov 19, 2014 51.17 51.19 50.90 51.14 980,578 -0.07(-0.13%)
Nov 18, 2014 51.02 51.29 51.00 51.20 857,621 +0.23(+0.45%)
Nov 17, 2014 50.79 51.00 50.74 50.97 574,652 +0.10(+0.20%)
Nov 14, 2014 50.83 50.92 50.75 50.87 714,726 +0.06(+0.12%)
Nov 13, 2014 50.76 51.03 50.62 50.81 984,824 +0.07(+0.13%)
Nov 12, 2014 50.59 50.78 50.54 50.75 969,550 -0.01(-0.01%)
Nov 11, 2014 50.76 50.78 50.64 50.75 647,513 +0.02(+0.04%)
Nov 10, 2014 50.64 50.77 50.53 50.73 978,069 +0.11(+0.22%)
Nov 07, 2014 50.51 50.64 50.41 50.62 787,017 +0.12(+0.23%)
Nov 06, 2014 50.40 50.51 50.14 50.50 969,374 +0.13(+0.26%)
Nov 05, 2014 50.38 50.39 50.10 50.37 1,173,302 +0.32(+0.65%)
Nov 04, 2014 50.03 50.17 49.80 50.05 1,080,167 -0.07(-0.15%)
Nov 03, 2014 50.02 50.28 50.00 50.12 870,331 +0.10(+0.21%)
Oct 31, 2014 50.09 50.09 49.76 50.02 1,331,867 +0.51(+1.04%)
Oct 30, 2014 49.13 49.93 49.03 49.50 933,054 +0.25(+0.51%)
Oct 29, 2014 49.31 49.33 48.89 49.25 1,349,895 +0.02(+0.04%)
Oct 28, 2014 48.92 49.23 48.82 49.23 984,417 +0.49(+1.01%)
Oct 27, 2014 48.56 48.80 48.80 48.74 1,089,481 -0.06(-0.12%)
Oct 24, 2014 48.50 48.82 48.37 48.80 773,901 +0.40(+0.82%)
Oct 23, 2014 48.48 48.67 48.31 48.40 1,118,553 +0.43(+0.90%)
Oct 22, 2014 48.28 48.43 47.95 47.97 1,923,161 -0.18(-0.37%)
Oct 21, 2014 47.71 48.20 47.61 48.14 1,664,181 +0.77(+1.63%)
Oct 20, 2014 46.89 47.38 46.87 47.37 1,823,255 +0.46(+0.99%)
Oct 17, 2014 46.95 47.17 46.65 46.91 1,771,404 +0.54(+1.16%)
Oct 16, 2014 45.74 46.67 45.74 46.37 1,629,543 -0.10(-0.22%)
Oct 15, 2014 46.83 46.63 45.43 46.48 2,919,932 -0.35(-0.75%)
Oct 14, 2014 47.06 47.35 46.67 46.83 1,765,566 -0.01(-0.03%)
Oct 13, 2014 47.45 47.68 46.80 46.84 1,477,427 -0.63(-1.33%)
Oct 10, 2014 47.81 48.13 47.46 47.48 1,255,518 -0.41(-0.86%)
Oct 09, 2014 48.71 48.78 47.86 47.89 1,375,511 -0.88(-1.81%)
Oct 08, 2014 48.00 48.81 47.76 48.77 1,070,931 +0.82(+1.72%)
Oct 07, 2014 48.43 48.49 47.93 47.95 920,206 -0.65(-1.35%)
Oct 06, 2014 48.80 48.86 48.42 48.60 959,405 -0.03(-0.06%)
Oct 03, 2014 48.51 48.69 48.29 48.63 756,623 +0.43(+0.88%)
Oct 02, 2014 48.19 48.35 47.79 48.20 1,007,044 -0.02(-0.05%)
Oct 01, 2014 48.73 48.73 48.12 48.23 1,186,278 -0.59(-1.20%)
Sep 30, 2014 48.95 49.09 48.71 48.81 700,006 -0.08(-0.17%)
Sep 29, 2014 48.64 48.97 48.55 48.89 835,843 -0.11(-0.23%)
Sep 26, 2014 48.75 49.11 48.64 49.00 1,137,621 +0.35(+0.71%)
Sep 25, 2014 49.32 49.32 48.65 48.66 1,256,610 -0.74(-1.50%)
Sep 24, 2014 49.16 49.43 49.01 49.40 621,669 +0.26(+0.54%)
Sep 23, 2014 49.30 49.42 49.13 49.14 860,764 -0.29(-0.58%)
Sep 22, 2014 49.66 49.67 49.35 49.42 2,601,555 -0.28(-0.56%)
Sep 19, 2014 49.81 49.87 49.62 49.70 855,369 +0.06(+0.12%)
Sep 18, 2014 49.59 49.65 49.53 49.65 845,106 +0.22(+0.44%)
Sep 17, 2014 49.41 49.64 49.24 49.43 776,899 +0.07(+0.13%)
Sep 16, 2014 48.96 49.44 48.91 49.36 763,026 +0.30(+0.61%)
Sep 15, 2014 49.01 49.13 48.89 49.06 988,284 +0.07(+0.13%)
Sep 12, 2014 49.23 49.23 48.86 49.00 546,994 -0.28(-0.56%)
Sep 11, 2014 48.98 49.27 48.93 49.27 672,769 +0.12(+0.24%)
Sep 10, 2014 49.00 49.17 48.81 49.16 499,988 +0.19(+0.39%)
Sep 09, 2014 49.21 49.27 48.86 48.97 696,832 -0.26(-0.53%)
Sep 08, 2014 49.38 49.39 49.11 49.23 789,414 -0.18(-0.37%)
Sep 05, 2014 49.16 49.41 49.05 49.41 575,550 +0.26(+0.52%)
Sep 04, 2014 49.29 49.43 49.02 49.16 422,158 -0.07(-0.13%)
Sep 03, 2014 49.47 49.47 49.16 49.22 521,889 -0.04(-0.09%)
Sep 02, 2014 49.46 49.47 49.09 49.27 732,735 -0.12(-0.25%)
Aug 29, 2014 49.34 49.39 49.39 49.39 375,359 +0.16(+0.33%)
Aug 28, 2014 49.10 49.26 49.05 49.23 523,105 -0.01(-0.03%)
Aug 27, 2014 49.20 49.24 49.13 49.24 500,504 +0.09(+0.18%)
Aug 26, 2014 49.22 49.29 49.13 49.16 747,541 -0.02(-0.04%)
Aug 25, 2014 49.17 49.27 49.10 49.18 685,552 +0.22(+0.45%)
Aug 22, 2014 49.05 49.05 48.87 48.96 721,461 -0.12(-0.24%)
Aug 21, 2014 48.97 49.13 48.95 49.08 976,061 +0.15(+0.31%)
Aug 20, 2014 48.78 48.98 48.77 48.92 656,806 +0.09(+0.19%)
Aug 19, 2014 48.67 48.83 48.62 48.83 685,839 +0.23(+0.48%)
Aug 18, 2014 48.48 48.59 48.43 48.59 720,391 +0.35(+0.73%)
Aug 15, 2014 48.39 48.48 47.95 48.24 709,805 -0.01(-0.02%)
Aug 14, 2014 48.13 48.25 48.06 48.25 707,544 +0.18(+0.38%)
Aug 13, 2014 47.92 48.09 47.83 48.07 770,098 +0.31(+0.64%)
Aug 12, 2014 47.76 47.86 47.63 47.76 605,269 -0.02(-0.05%)
Aug 11, 2014 47.81 47.98 47.75 47.78 1,798,147 +0.15(+0.31%)
Aug 08, 2014 47.21 47.55 47.12 47.64 472,434 +0.49(+1.04%)
Aug 07, 2014 47.52 47.55 47.02 47.15 609,349 -0.19(-0.40%)
Aug 06, 2014 47.10 47.46 47.10 47.34 481,975 +0.09(+0.19%)
Aug 05, 2014 47.56 47.59 47.10 47.25 842,273 -0.47(-0.98%)
Aug 04, 2014 47.58 47.79 47.30 47.72 1,368,739 +0.20(+0.43%)
Aug 01, 2014 47.45 47.72 47.29 47.51 1,040,642 -0.09(-0.18%)
Jul 31, 2014 48.27 48.28 47.59 47.60 1,029,169 -0.97(-2.00%)
Jul 30, 2014 48.85 48.89 48.40 48.57 918,074 -0.16(-0.33%)
Jul 29, 2014 49.04 49.09 48.71 48.73 549,474 -0.18(-0.37%)
Jul 28, 2014 48.86 48.95 48.62 48.92 656,910 +0.06(+0.12%)
Jul 25, 2014 48.94 48.97 48.77 48.86 597,176 -0.16(-0.33%)
Jul 24, 2014 49.05 49.09 48.94 49.02 650,259 +0.01(+0.01%)
Jul 23, 2014 48.99 49.07 48.90 49.01 460,534 +0.09(+0.18%)
Jul 22, 2014 48.91 48.97 48.85 48.92 514,001 +0.15(+0.31%)
Jul 21, 2014 48.76 48.81 48.56 48.77 539,096 -0.12(-0.24%)
Jul 18, 2014 48.63 48.92 48.54 48.89 439,973 +0.39(+0.81%)
Jul 17, 2014 48.92 49.02 48.43 48.49 728,828 -0.53(-1.07%)
Jul 16, 2014 48.90 49.05 48.85 49.02 572,733 +0.30(+0.61%)
Jul 15, 2014 48.84 48.85 48.55 48.72 590,740 -0.07(-0.15%)
Jul 14, 2014 48.83 48.89 48.77 48.79 514,458 +0.19(+0.39%)
Jul 11, 2014 48.59 48.63 48.46 48.60 448,540 +0.01(+0.02%)
Jul 10, 2014 48.31 48.69 48.25 48.59 728,425 -0.12(-0.24%)
Jul 09, 2014 48.72 48.76 48.56 48.71 594,052 +0.13(+0.27%)
Jul 08, 2014 48.74 48.78 48.51 48.58 608,531 -0.22(-0.45%)
Jul 07, 2014 48.78 48.83 48.71 48.80 616,464 -0.04(-0.09%)
Jul 03, 2014 48.76 48.84 48.84 48.84 419,333 +0.22(+0.45%)
Jul 02, 2014 48.67 48.67 48.55 48.62 977,567 -0.01(-0.03%)
Jul 01, 2014 48.51 48.77 48.46 48.64 944,524 +0.23(+0.47%)
Jun 30, 2014 48.43 48.49 48.32 48.41 726,117 -0.02(-0.04%)
Jun 27, 2014 48.29 48.43 48.18 48.43 576,101 +0.06(+0.12%)
Jun 26, 2014 48.40 48.46 48.03 48.37 641,683 -0.04(-0.08%)
Jun 25, 2014 48.18 48.43 48.15 48.40 815,506 +0.13(+0.27%)
Jun 24, 2014 48.52 48.64 48.24 48.27 1,210,363 -0.28(-0.59%)
Jun 23, 2014 48.63 48.63 48.44 48.56 627,739 -0.05(-0.10%)
Jun 20, 2014 48.61 48.65 48.53 48.60 685,810 +0.14(+0.30%)
Jun 19, 2014 48.40 48.46 48.27 48.46 1,240,900 +0.09(+0.19%)
Jun 18, 2014 48.06 48.37 47.98 48.37 751,372 +0.33(+0.68%)
Jun 17, 2014 47.90 48.05 47.84 48.04 679,980 +0.08(+0.17%)
Jun 16, 2014 47.79 48.05 47.73 47.96 547,800 +0.14(+0.29%)
Jun 13, 2014 47.72 47.89 47.67 47.82 600,442 +0.20(+0.41%)
Jun 12, 2014 47.92 47.92 47.53 47.63 655,977 -0.29(-0.61%)
Jun 11, 2014 48.00 48.03 47.84 47.92 692,724 -0.21(-0.44%)
Jun 10, 2014 48.03 48.13 47.98 48.13 1,256,731 +0.15(+0.32%)
Jun 06, 2014 47.92 48.01 47.87 47.97 773,076 +0.17(+0.36%)
Jun 05, 2014 47.58 47.81 47.41 47.80 536,181 +0.31(+0.66%)
Jun 04, 2014 47.36 47.50 47.35 47.49 655,979 +0.04(+0.09%)
Jun 03, 2014 47.35 47.47 47.31 47.44 431,673 +0.01(+0.02%)
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.