Tax-Exempt Bond Vanguard (NY: VTEB )

50.34 +0.12 (+0.25%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 49.49 49.50 49.45 49.48 940,033 +0.05(+0.11%)
Jan 30, 2020 49.45 49.54 49.41 49.43 893,559 -0.02(-0.04%)
Jan 29, 2020 49.42 49.45 49.41 49.45 1,388,042 +0.08(+0.17%)
Jan 28, 2020 49.40 49.40 49.34 49.36 590,571 -0.05(-0.09%)
Jan 27, 2020 49.36 49.41 49.36 49.41 1,302,163 +0.12(+0.24%)
Jan 24, 2020 49.28 49.30 49.26 49.29 1,541,509 +0.05(+0.09%)
Jan 23, 2020 49.24 49.25 49.21 49.25 1,071,937 +0.07(+0.15%)
Jan 22, 2020 49.15 49.19 49.15 49.17 1,503,734 -0.01(-0.02%)
Jan 21, 2020 49.14 49.18 49.11 49.18 926,304 +0.11(+0.22%)
Jan 17, 2020 49.14 49.15 49.07 49.07 698,914 -0.06(-0.13%)
Jan 16, 2020 49.13 49.15 49.10 49.14 1,377,102 +0.06(+0.13%)
Jan 15, 2020 49.09 49.10 49.06 49.07 1,724,529 +0.05(+0.11%)
Jan 14, 2020 49.00 49.04 48.98 49.02 741,750 +0.03(+0.06%)
Jan 13, 2020 48.96 48.99 48.96 48.99 1,154,847 +0.03(+0.06%)
Jan 10, 2020 48.97 48.98 48.96 48.96 1,195,355 +0.01(+0.02%)
Jan 09, 2020 48.94 48.97 48.92 48.96 1,054,714 +0.02(+0.04%)
Jan 08, 2020 48.96 48.97 48.91 48.94 1,042,315 +0.00(+0.00%)
Jan 07, 2020 48.91 48.94 48.90 48.94 741,614 +0.06(+0.13%)
Jan 06, 2020 48.89 48.89 48.84 48.87 990,562 +0.02(+0.04%)
Jan 03, 2020 48.79 48.86 48.77 48.86 1,094,283 +0.17(+0.35%)
Jan 02, 2020 48.67 48.69 48.65 48.68 801,745 +0.05(+0.11%)
Dec 31, 2019 48.64 48.67 48.62 48.63 1,087,787 -0.04(-0.07%)
Dec 30, 2019 48.66 48.69 48.63 48.66 2,353,102 -0.01(-0.02%)
Dec 27, 2019 48.64 48.70 48.64 48.67 680,197 +0.04(+0.07%)
Dec 26, 2019 48.60 48.66 48.59 48.64 709,671 +0.01(+0.02%)
Dec 24, 2019 48.62 48.64 48.59 48.63 1,146,911 +0.02(+0.04%)
Dec 23, 2019 48.60 48.62 48.58 48.61 1,194,519 +0.03(+0.05%)
Dec 20, 2019 48.57 48.60 48.53 48.58 1,316,152 -0.03(-0.06%)
Dec 19, 2019 48.58 48.62 48.51 48.61 1,473,238 +0.00(+0.00%)
Dec 18, 2019 48.61 48.62 48.57 48.61 1,229,000 +0.00(+0.00%)
Dec 17, 2019 48.59 48.62 48.55 48.61 1,089,730 +0.03(+0.06%)
Dec 16, 2019 48.58 48.58 48.54 48.58 832,477 +0.00(+0.00%)
Dec 13, 2019 48.57 48.61 48.50 48.58 722,714 +0.12(+0.24%)
Dec 12, 2019 48.66 48.66 48.45 48.47 872,216 -0.12(-0.24%)
Dec 11, 2019 48.58 48.62 48.55 48.58 688,365 +0.07(+0.15%)
Dec 10, 2019 48.55 48.56 48.51 48.51 626,900 -0.01(-0.02%)
Dec 09, 2019 48.55 48.55 48.47 48.52 596,849 +0.05(+0.09%)
Dec 06, 2019 48.50 48.53 48.45 48.47 788,014 -0.03(-0.06%)
Dec 05, 2019 48.51 48.53 48.46 48.50 985,746 -0.01(-0.02%)
Dec 04, 2019 48.55 48.55 48.45 48.51 949,641 -0.04(-0.07%)
Dec 03, 2019 48.52 48.57 48.46 48.55 1,692,745 +0.14(+0.28%)
Dec 02, 2019 48.50 48.50 48.38 48.41 910,476 -0.07(-0.13%)
Nov 29, 2019 48.51 48.51 48.47 48.48 1,349,064 -0.02(-0.04%)
Nov 27, 2019 48.49 48.49 48.46 48.49 1,751,750 +0.03(+0.06%)
Nov 26, 2019 48.49 48.49 48.45 48.47 836,732 +0.02(+0.04%)
Nov 25, 2019 48.42 48.46 48.41 48.45 727,075 +0.05(+0.09%)
Nov 22, 2019 48.42 48.42 48.40 48.40 489,875 +0.01(+0.02%)
Nov 21, 2019 48.35 48.40 48.34 48.40 576,920 +0.01(+0.02%)
Nov 20, 2019 48.40 48.42 48.38 48.39 714,545 +0.06(+0.13%)
Nov 19, 2019 48.30 48.33 48.29 48.32 978,561 +0.04(+0.07%)
Nov 18, 2019 48.31 48.31 48.25 48.29 1,542,813 +0.00(+0.00%)
Nov 15, 2019 48.28 48.30 48.26 48.29 502,362 +0.04(+0.08%)
Nov 14, 2019 48.28 48.30 48.24 48.25 1,243,820 +0.03(+0.06%)
Nov 13, 2019 48.20 48.27 48.16 48.22 1,048,615 +0.09(+0.19%)
Nov 12, 2019 48.11 48.15 48.11 48.13 493,363 -0.03(-0.06%)
Nov 11, 2019 48.17 48.17 48.12 48.16 465,251 +0.03(+0.06%)
Nov 08, 2019 48.16 48.18 48.07 48.13 1,235,242 -0.03(-0.06%)
Nov 07, 2019 48.23 48.24 48.13 48.16 770,238 -0.14(-0.30%)
Nov 06, 2019 48.35 48.35 48.30 48.30 954,836 -0.01(-0.02%)
Nov 05, 2019 48.32 48.34 48.28 48.31 1,174,527 -0.05(-0.09%)
Nov 04, 2019 48.41 48.41 48.36 48.36 771,635 -0.06(-0.13%)
Nov 01, 2019 48.45 48.45 48.38 48.42 934,885 +0.02(+0.04%)
Oct 31, 2019 48.40 48.45 48.37 48.40 1,300,100 +0.09(+0.19%)
Oct 30, 2019 48.26 48.32 48.24 48.31 595,170 +0.07(+0.15%)
Oct 29, 2019 48.28 48.28 48.22 48.24 473,759 -0.01(-0.02%)
Oct 28, 2019 48.28 48.28 48.21 48.25 949,554 -0.03(-0.06%)
Oct 25, 2019 48.29 48.29 48.24 48.28 440,872 +0.01(+0.02%)
Oct 24, 2019 48.24 48.29 48.24 48.27 568,148 +0.00(+0.00%)
Oct 23, 2019 48.29 48.31 48.26 48.27 662,350 +0.02(+0.04%)
Oct 22, 2019 48.29 48.29 48.25 48.25 419,976 -0.05(-0.11%)
Oct 21, 2019 48.31 48.32 48.27 48.30 539,442 -0.03(-0.06%)
Oct 18, 2019 48.37 48.37 48.33 48.33 750,766 -0.03(-0.06%)
Oct 17, 2019 48.38 48.39 48.32 48.36 420,746 -0.07(-0.15%)
Oct 16, 2019 48.46 48.46 48.40 48.43 1,119,903 +0.02(+0.04%)
Oct 15, 2019 48.52 48.52 48.41 48.41 378,795 -0.12(-0.24%)
Oct 14, 2019 48.52 48.56 48.46 48.53 309,667 +0.05(+0.11%)
Oct 11, 2019 48.52 48.52 48.42 48.48 572,292 -0.11(-0.22%)
Oct 10, 2019 48.63 48.63 48.57 48.58 428,628 -0.04(-0.07%)
Oct 09, 2019 48.65 48.66 48.61 48.62 396,267 -0.03(-0.06%)
Oct 08, 2019 48.57 48.65 48.56 48.65 455,523 +0.14(+0.28%)
Oct 07, 2019 48.52 48.56 48.50 48.51 436,763 -0.05(-0.09%)
Oct 04, 2019 48.54 48.57 48.51 48.56 442,754 +0.01(+0.02%)
Oct 03, 2019 48.48 48.57 48.45 48.55 456,850 +0.14(+0.28%)
Oct 02, 2019 48.38 48.44 48.37 48.41 465,469 +0.06(+0.13%)
Oct 01, 2019 48.23 48.37 48.20 48.35 879,828 +0.01(+0.02%)
Sep 30, 2019 48.31 48.34 48.27 48.34 489,592 +0.03(+0.06%)
Sep 27, 2019 48.30 48.33 48.29 48.31 309,476 +0.00(+0.00%)
Sep 26, 2019 48.31 48.33 48.25 48.31 366,986 +0.01(+0.02%)
Sep 25, 2019 48.38 48.39 48.25 48.30 526,668 -0.08(-0.17%)
Sep 24, 2019 48.37 48.39 48.32 48.38 499,280 +0.07(+0.15%)
Sep 23, 2019 48.31 48.34 48.29 48.31 785,414 +0.05(+0.09%)
Sep 20, 2019 48.19 48.28 48.14 48.27 643,355 +0.11(+0.22%)
Sep 19, 2019 48.15 48.18 48.12 48.16 867,858 +0.07(+0.15%)
Sep 18, 2019 48.04 48.11 48.03 48.09 543,158 +0.11(+0.23%)
Sep 17, 2019 48.00 48.04 47.98 47.98 472,074 -0.02(-0.04%)
Sep 16, 2019 48.03 48.05 47.96 48.00 431,908 -0.03(-0.06%)
Sep 13, 2019 48.14 48.14 48.01 48.02 527,440 -0.19(-0.39%)
Sep 12, 2019 48.24 48.28 48.16 48.21 518,523 -0.03(-0.06%)
Sep 11, 2019 48.31 48.32 48.24 48.24 591,961 -0.14(-0.30%)
Sep 10, 2019 48.41 48.43 48.34 48.38 800,731 -0.05(-0.09%)
Sep 09, 2019 48.47 48.47 48.41 48.43 595,534 -0.14(-0.28%)
Sep 06, 2019 48.60 48.60 48.54 48.57 485,178 -0.03(-0.06%)
Sep 05, 2019 48.65 48.65 48.52 48.59 667,157 -0.13(-0.26%)
Sep 04, 2019 48.70 48.73 48.67 48.72 503,903 +0.00(+0.00%)
Sep 03, 2019 48.66 48.74 48.66 48.72 585,641 +0.01(+0.02%)
Aug 30, 2019 48.69 48.71 48.66 48.71 422,759 +0.01(+0.02%)
Aug 29, 2019 48.70 48.71 48.65 48.70 426,035 +0.01(+0.02%)
Aug 28, 2019 48.68 48.72 48.67 48.69 548,933 +0.04(+0.07%)
Aug 27, 2019 48.65 48.65 48.62 48.65 376,274 +0.04(+0.09%)
Aug 26, 2019 48.65 48.65 48.57 48.61 502,274 -0.07(-0.15%)
Aug 23, 2019 48.60 48.76 48.54 48.68 725,604 +0.10(+0.20%)
Aug 22, 2019 48.60 48.60 48.55 48.58 321,697 -0.03(-0.06%)
Aug 21, 2019 48.61 48.63 48.58 48.61 455,039 -0.04(-0.09%)
Aug 20, 2019 48.68 48.70 48.64 48.65 502,336 +0.04(+0.07%)
Aug 19, 2019 48.60 48.64 48.55 48.62 484,703 -0.07(-0.15%)
Aug 16, 2019 48.69 48.70 48.66 48.69 653,366 -0.05(-0.11%)
Aug 15, 2019 48.63 48.74 48.63 48.74 523,387 +0.12(+0.24%)
Aug 14, 2019 48.66 48.70 48.63 48.63 762,465 +0.14(+0.28%)
Aug 13, 2019 48.53 48.53 48.44 48.49 684,527 -0.06(-0.13%)
Aug 12, 2019 48.51 48.56 48.48 48.55 514,017 +0.13(+0.28%)
Aug 09, 2019 48.42 48.45 48.37 48.42 636,918 -0.03(-0.06%)
Aug 08, 2019 48.40 48.45 48.36 48.45 862,400 +0.09(+0.19%)
Aug 07, 2019 48.43 48.45 48.36 48.36 1,339,224 +0.05(+0.09%)
Aug 06, 2019 48.26 48.31 48.24 48.31 488,747 +0.05(+0.11%)
Aug 05, 2019 48.23 48.27 48.20 48.26 851,730 +0.13(+0.28%)
Aug 02, 2019 48.13 48.13 48.09 48.12 419,981 +0.06(+0.13%)
Aug 01, 2019 47.98 48.11 47.97 48.06 799,779 +0.09(+0.18%)
Jul 31, 2019 47.93 47.98 47.91 47.97 624,573 +0.05(+0.11%)
Jul 30, 2019 47.91 47.94 47.88 47.92 474,195 +0.04(+0.07%)
Jul 29, 2019 47.90 47.91 47.87 47.88 442,833 -0.01(-0.02%)
Jul 26, 2019 47.88 47.91 47.86 47.89 706,996 +0.02(+0.04%)
Jul 25, 2019 47.86 47.88 47.85 47.87 1,048,229 +0.02(+0.04%)
Jul 24, 2019 47.86 47.87 47.83 47.86 427,110 +0.05(+0.11%)
Jul 23, 2019 47.77 47.84 47.77 47.80 400,641 +0.01(+0.02%)
Jul 22, 2019 47.80 47.81 47.79 47.79 371,653 +0.00(+0.00%)
Jul 19, 2019 47.81 47.83 47.79 47.79 740,848 -0.03(-0.06%)
Jul 18, 2019 47.77 47.82 47.76 47.82 614,493 +0.06(+0.13%)
Jul 17, 2019 47.73 47.79 47.73 47.76 987,591 +0.04(+0.08%)
Jul 16, 2019 47.69 47.73 47.69 47.72 499,411 -0.01(-0.02%)
Jul 15, 2019 47.71 47.73 47.69 47.73 420,991 +0.01(+0.02%)
Jul 12, 2019 47.69 47.72 47.66 47.72 361,014 +0.11(+0.23%)
Jul 11, 2019 47.71 47.72 47.60 47.61 578,878 -0.09(-0.19%)
Jul 10, 2019 47.72 47.75 47.69 47.70 680,718 +0.02(+0.04%)
Jul 09, 2019 47.66 47.70 47.63 47.69 779,937 +0.07(+0.15%)
Jul 08, 2019 47.60 47.64 47.60 47.61 489,024 +0.04(+0.08%)
Jul 05, 2019 47.59 47.61 47.56 47.58 469,363 -0.07(-0.15%)
Jul 03, 2019 47.64 47.66 47.61 47.65 285,292 +0.03(+0.06%)
Jul 02, 2019 47.59 47.64 47.55 47.62 940,226 +0.08(+0.17%)
Jul 01, 2019 47.56 47.58 47.52 47.54 801,300 -0.02(-0.05%)
Jun 28, 2019 47.57 47.57 47.55 47.57 402,442 +0.01(+0.02%)
Jun 27, 2019 47.57 47.58 47.53 47.56 338,500 +0.05(+0.11%)
Jun 26, 2019 47.55 47.55 47.49 47.50 381,651 -0.02(-0.04%)
Jun 25, 2019 47.54 47.56 47.51 47.52 442,520 +0.00(+0.00%)
Jun 24, 2019 47.53 47.57 47.50 47.52 902,550 +0.04(+0.08%)
Jun 21, 2019 47.49 47.49 47.46 47.48 543,470 -0.04(-0.08%)
Jun 20, 2019 47.49 47.52 47.48 47.52 351,209 +0.08(+0.17%)
Jun 19, 2019 47.43 47.48 47.40 47.44 486,020 -0.01(-0.02%)
Jun 18, 2019 47.51 47.52 47.44 47.45 574,167 +0.03(+0.06%)
Jun 17, 2019 47.39 47.46 47.39 47.42 951,864 +0.01(+0.02%)
Jun 14, 2019 47.40 47.42 47.36 47.41 401,215 +0.00(+0.00%)
Jun 13, 2019 47.41 47.43 47.40 47.41 405,371 -0.01(-0.02%)
Jun 12, 2019 47.40 47.43 47.40 47.42 429,123 +0.01(+0.02%)
Jun 11, 2019 47.40 47.42 47.40 47.41 436,942 +0.01(+0.02%)
Jun 10, 2019 47.46 47.46 47.40 47.40 521,490 -0.07(-0.15%)
Jun 07, 2019 47.48 47.49 47.45 47.48 469,386 +0.08(+0.17%)
Jun 06, 2019 47.42 47.45 47.39 47.40 403,933 +0.00(+0.00%)
Jun 05, 2019 47.41 47.43 47.39 47.40 485,470 -0.03(-0.06%)
Jun 04, 2019 47.43 47.44 47.40 47.42 890,439 -0.03(-0.06%)
Jun 03, 2019 47.43 47.46 47.40 47.45 516,406 +0.06(+0.13%)
May 31, 2019 47.38 47.42 47.35 47.39 420,244 +0.09(+0.19%)
May 30, 2019 47.26 47.31 47.22 47.30 429,435 +0.04(+0.09%)
May 29, 2019 47.29 47.29 47.25 47.26 795,124 +0.07(+0.15%)
May 28, 2019 47.23 47.23 47.18 47.18 395,920 +0.00(+0.00%)
May 24, 2019 47.16 47.21 47.14 47.18 402,468 +0.01(+0.02%)
May 23, 2019 47.12 47.18 47.12 47.17 547,589 +0.05(+0.11%)
May 22, 2019 47.09 47.12 47.07 47.12 749,691 +0.04(+0.08%)
May 21, 2019 47.14 47.14 47.09 47.09 861,217 -0.06(-0.13%)
May 20, 2019 47.16 47.17 47.14 47.15 465,022 -0.01(-0.02%)
May 17, 2019 47.18 47.18 47.15 47.16 399,338 +0.02(+0.04%)
May 16, 2019 47.12 47.15 47.10 47.14 514,690 +0.01(+0.02%)
May 15, 2019 47.15 47.15 47.11 47.13 296,901 +0.08(+0.17%)
May 14, 2019 47.06 47.08 47.05 47.05 524,238 +0.00(+0.00%)
May 13, 2019 47.05 47.07 47.02 47.05 776,889 +0.07(+0.15%)
May 10, 2019 46.93 47.00 46.93 46.98 372,283 +0.02(+0.04%)
May 09, 2019 46.96 46.97 46.93 46.96 428,087 +0.11(+0.23%)
May 08, 2019 46.90 46.92 46.84 46.85 636,261 +0.00(+0.00%)
May 07, 2019 46.86 46.90 46.84 46.85 545,901 +0.03(+0.06%)
May 06, 2019 46.85 46.85 46.81 46.83 545,841 +0.09(+0.19%)
May 03, 2019 46.75 46.77 46.72 46.74 406,381 +0.04(+0.08%)
May 02, 2019 46.72 46.76 46.67 46.70 766,064 +0.01(+0.02%)
May 01, 2019 46.71 46.76 46.69 46.69 637,496 +0.01(+0.02%)
Apr 30, 2019 46.70 46.72 46.65 46.68 670,627 +0.03(+0.06%)
Apr 29, 2019 46.63 46.68 46.63 46.65 484,360 -0.02(-0.04%)
Apr 26, 2019 46.64 46.70 46.62 46.67 663,246 +0.11(+0.23%)
Apr 25, 2019 46.57 46.60 46.56 46.56 623,824 +0.01(+0.02%)
Apr 24, 2019 46.56 46.58 46.54 46.56 604,719 +0.10(+0.21%)
Apr 23, 2019 46.46 46.49 46.43 46.46 688,321 +0.02(+0.04%)
Apr 22, 2019 46.41 46.45 46.38 46.44 970,090 +0.02(+0.04%)
Apr 18, 2019 46.41 46.45 46.39 46.42 595,476 +0.04(+0.08%)
Apr 17, 2019 46.41 46.43 46.39 46.39 496,921 -0.03(-0.06%)
Apr 16, 2019 46.40 46.43 46.38 46.41 761,867 +0.00(+0.00%)
Apr 15, 2019 46.40 46.42 46.40 46.41 537,230 +0.04(+0.08%)
Apr 12, 2019 46.40 46.40 46.37 46.38 477,412 -0.04(-0.10%)
Apr 11, 2019 46.43 46.45 46.41 46.42 511,694 +0.01(+0.02%)
Apr 10, 2019 46.40 46.44 46.40 46.41 427,350 +0.01(+0.02%)
Apr 09, 2019 46.40 46.41 46.37 46.40 768,107 +0.03(+0.06%)
Apr 08, 2019 46.38 46.39 46.35 46.38 550,407 -0.01(-0.02%)
Apr 05, 2019 46.37 46.40 46.35 46.39 620,568 +0.02(+0.04%)
Apr 04, 2019 46.36 46.39 46.35 46.37 335,435 +0.01(+0.02%)
Apr 03, 2019 46.36 46.40 46.34 46.36 616,617 -0.06(-0.13%)
Apr 02, 2019 46.38 46.44 46.38 46.42 449,425 -0.01(-0.02%)
Apr 01, 2019 46.42 46.43 46.33 46.43 1,762,045 -0.03(-0.06%)
Mar 29, 2019 46.43 46.53 46.43 46.46 669,652 -0.05(-0.11%)
Mar 28, 2019 46.50 46.52 46.46 46.51 645,668 +0.03(+0.06%)
Mar 27, 2019 46.44 46.51 46.43 46.49 583,554 +0.07(+0.15%)
Mar 26, 2019 46.39 46.43 46.38 46.42 530,749 +0.03(+0.06%)
Mar 25, 2019 46.33 46.42 46.31 46.39 399,700 +0.04(+0.10%)
Mar 22, 2019 46.27 46.35 46.27 46.35 620,488 +0.18(+0.39%)
Mar 21, 2019 46.18 46.20 46.14 46.17 428,049 +0.06(+0.14%)
Mar 20, 2019 46.05 46.14 46.05 46.10 765,823 +0.06(+0.14%)
Mar 19, 2019 46.00 46.07 45.99 46.04 553,832 +0.03(+0.06%)
Mar 18, 2019 46.03 46.06 46.01 46.02 762,403 -0.02(-0.04%)
Mar 15, 2019 46.00 46.04 45.98 46.03 695,356 +0.08(+0.17%)
Mar 14, 2019 45.97 45.97 45.93 45.95 588,597 -0.04(-0.10%)
Mar 13, 2019 45.98 46.01 45.96 46.00 710,201 +0.02(+0.04%)
Mar 12, 2019 45.96 46.02 45.95 45.98 528,646 +0.03(+0.06%)
Mar 11, 2019 45.97 45.97 45.93 45.95 375,007 -0.02(-0.04%)
Mar 08, 2019 45.99 45.99 45.93 45.97 403,183 +0.06(+0.14%)
Mar 07, 2019 45.90 45.95 45.90 45.91 777,952 +0.05(+0.12%)
Mar 06, 2019 45.81 45.86 45.80 45.86 512,576 +0.07(+0.16%)
Mar 05, 2019 45.77 45.82 45.76 45.78 594,498 -0.02(-0.04%)
Mar 04, 2019 45.76 45.80 45.76 45.80 593,320 +0.07(+0.16%)
Mar 01, 2019 45.77 45.80 45.73 45.73 487,815 -0.05(-0.10%)
Feb 28, 2019 45.83 45.83 45.75 45.78 351,533 +0.01(+0.02%)
Feb 27, 2019 45.81 45.82 45.77 45.77 638,880 -0.07(-0.16%)
Feb 26, 2019 45.80 45.90 45.80 45.84 632,355 +0.08(+0.18%)
Feb 25, 2019 45.73 45.78 45.73 45.76 887,777 -0.03(-0.06%)
Feb 22, 2019 45.75 45.80 45.74 45.79 532,592 +0.06(+0.14%)
Feb 21, 2019 45.73 45.74 45.72 45.72 481,347 -0.05(-0.12%)
Feb 20, 2019 45.75 45.79 45.74 45.78 669,921 +0.04(+0.10%)
Feb 19, 2019 45.72 45.75 45.72 45.73 532,042 +0.04(+0.08%)
Feb 15, 2019 45.68 45.72 45.65 45.70 534,054 +0.03(+0.06%)
Feb 14, 2019 45.72 45.74 45.67 45.67 628,678 +0.02(+0.04%)
Feb 13, 2019 45.67 45.67 45.63 45.65 424,093 -0.03(-0.06%)
Feb 12, 2019 45.65 45.72 45.65 45.68 944,476 +0.00(+0.00%)
Feb 11, 2019 45.69 45.71 45.67 45.68 679,290 -0.01(-0.02%)
Feb 08, 2019 45.68 45.72 45.64 45.69 1,189,786 +0.03(+0.06%)
Feb 07, 2019 45.61 45.67 45.59 45.66 499,214 +0.11(+0.23%)
Feb 06, 2019 45.53 45.58 45.52 45.56 642,930 +0.02(+0.04%)
Feb 05, 2019 45.53 45.56 45.49 45.54 937,181 +0.02(+0.04%)
Feb 04, 2019 45.45 45.56 45.45 45.52 809,013 +0.05(+0.12%)
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.