Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.65 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.79 33.92 33.51 33.56 3,359,580 -0.25(-0.74%)
Nov 27, 2015 34.00 34.00 33.76 33.81 1,686,472 +0.12(+0.36%)
Nov 25, 2015 33.66 33.69 33.69 33.69 3,424,200 +0.66(+2.00%)
Nov 24, 2015 32.93 33.11 32.91 33.03 2,650,865 -0.32(-0.96%)
Nov 23, 2015 33.68 33.91 33.25 33.35 2,969,520 -0.47(-1.39%)
Nov 20, 2015 34.21 34.21 33.75 33.82 3,064,556 +0.11(+0.33%)
Nov 19, 2015 33.97 34.03 33.60 33.71 5,273,514 +0.13(+0.39%)
Nov 18, 2015 33.43 33.61 33.33 33.58 3,691,818 -0.48(-1.42%)
Nov 17, 2015 34.13 34.26 33.92 34.06 3,433,510 +0.27(+0.81%)
Nov 16, 2015 33.35 33.82 33.32 33.79 2,787,445 +0.48(+1.44%)
Nov 13, 2015 33.46 33.58 33.22 33.31 2,030,868 -0.27(-0.80%)
Nov 12, 2015 33.90 33.94 33.54 33.58 3,183,084 -0.84(-2.44%)
Nov 11, 2015 33.98 34.65 33.96 34.42 4,307,171 +0.73(+2.17%)
Nov 10, 2015 33.79 33.94 33.48 33.69 6,696,650 +1.38(+4.27%)
Nov 09, 2015 32.64 32.70 32.18 32.31 2,383,990 -0.35(-1.07%)
Nov 06, 2015 32.63 32.80 32.38 32.66 2,918,274 -0.40(-1.21%)
Nov 05, 2015 33.15 33.27 32.92 33.06 2,562,492 -0.30(-0.90%)
Nov 04, 2015 33.60 33.62 33.12 33.36 2,821,352 +0.14(+0.42%)
Nov 03, 2015 32.78 33.44 32.77 33.22 4,168,783 +0.01(+0.03%)
Nov 02, 2015 33.03 33.24 32.99 33.21 2,738,831 +0.24(+0.73%)
Oct 30, 2015 32.65 33.17 32.65 32.97 2,358,828 -0.03(-0.09%)
Oct 29, 2015 33.07 33.19 32.88 33.00 2,259,393 -0.40(-1.20%)
Oct 28, 2015 33.10 33.50 33.02 33.40 2,618,549 +0.44(+1.33%)
Oct 27, 2015 33.00 33.03 32.76 32.96 2,602,726 -0.31(-0.93%)
Oct 26, 2015 33.36 33.40 33.19 33.27 1,734,375 -0.11(-0.33%)
Oct 23, 2015 33.53 33.53 33.27 33.38 2,945,550 +0.17(+0.51%)
Oct 22, 2015 33.07 33.40 32.92 33.21 4,679,625 +1.28(+4.01%)
Oct 21, 2015 32.18 32.33 31.90 31.93 2,313,007 -0.27(-0.84%)
Oct 20, 2015 32.22 32.29 32.13 32.20 2,774,196 +0.06(+0.19%)
Oct 19, 2015 32.36 32.38 32.06 32.14 2,278,395 -0.10(-0.31%)
Oct 16, 2015 32.29 32.35 32.14 32.24 4,031,427 +0.21(+0.66%)
Oct 15, 2015 31.87 32.21 31.83 32.03 4,407,103 +0.27(+0.85%)
Oct 14, 2015 31.83 31.85 31.45 31.76 5,892,641 -0.03(-0.09%)
Oct 13, 2015 31.79 32.17 31.75 31.79 2,905,743 -0.52(-1.61%)
Oct 12, 2015 32.32 32.38 32.20 32.31 1,656,715 -0.01(-0.03%)
Oct 09, 2015 32.50 32.65 32.26 32.32 2,647,408 -0.09(-0.28%)
Oct 08, 2015 31.85 32.44 31.81 32.41 4,539,049 +0.32(+1.00%)
Oct 07, 2015 32.21 32.42 31.91 32.09 5,905,951 -0.30(-0.93%)
Oct 06, 2015 32.40 32.49 32.30 32.39 3,280,411 +0.01(+0.03%)
Oct 05, 2015 32.24 32.48 32.19 32.38 3,400,524 +0.49(+1.54%)
Oct 02, 2015 30.69 31.91 30.58 31.89 5,632,686 +0.89(+2.87%)
Oct 01, 2015 31.11 31.33 30.71 31.00 5,867,525 -0.74(-2.33%)
Sep 30, 2015 31.42 31.76 31.27 31.74 15,795,784 +0.84(+2.72%)
Sep 29, 2015 31.41 31.42 30.73 30.90 13,415,016 -0.22(-0.71%)
Sep 28, 2015 31.83 31.92 31.07 31.12 8,289,611 -1.70(-5.18%)
Sep 25, 2015 33.27 33.27 32.62 32.82 6,489,122 +0.10(+0.31%)
Sep 24, 2015 32.47 32.88 32.28 32.72 4,144,225 -0.29(-0.88%)
Sep 23, 2015 33.18 33.29 32.92 33.01 4,266,560 +0.05(+0.15%)
Sep 22, 2015 32.95 33.07 32.65 32.96 4,032,096 -0.81(-2.40%)
Sep 21, 2015 33.86 33.92 33.50 33.77 2,474,380 +0.10(+0.30%)
Sep 18, 2015 33.64 34.01 33.57 33.67 4,252,659 -0.18(-0.53%)
Sep 17, 2015 33.71 34.17 33.58 33.85 4,205,180 -0.35(-1.02%)
Sep 16, 2015 34.07 34.23 34.01 34.20 2,901,577 +0.46(+1.36%)
Sep 15, 2015 33.47 33.88 33.46 33.74 7,054,643 -0.55(-1.60%)
Sep 14, 2015 34.20 34.42 34.03 34.29 2,895,341 -0.40(-1.15%)
Sep 11, 2015 34.39 34.72 34.34 34.69 4,013,510 -0.52(-1.48%)
Sep 10, 2015 35.17 35.38 35.03 35.21 3,697,155 +0.34(+0.98%)
Sep 09, 2015 35.64 35.66 34.81 34.87 3,089,997 -0.25(-0.71%)
Sep 08, 2015 35.29 35.34 34.79 35.12 2,959,866 +1.23(+3.63%)
Sep 04, 2015 34.08 33.89 33.89 33.89 3,032,300 -0.53(-1.54%)
Sep 03, 2015 34.51 34.73 34.35 34.42 3,306,992 +0.07(+0.20%)
Sep 02, 2015 34.35 34.36 33.82 34.35 4,066,949 +0.69(+2.05%)
Sep 01, 2015 33.76 33.96 33.54 33.66 4,844,951 -0.82(-2.38%)
Aug 31, 2015 34.69 34.70 34.27 34.48 2,596,639 -0.37(-1.06%)
Aug 28, 2015 34.47 34.96 34.41 34.85 3,536,785 +0.03(+0.09%)
Aug 27, 2015 34.58 34.88 34.33 34.82 5,392,161 +0.58(+1.69%)
Aug 26, 2015 34.39 34.40 33.28 34.24 7,260,973 +0.90(+2.70%)
Aug 25, 2015 34.99 35.01 33.31 33.34 8,105,557 -0.06(-0.18%)
Aug 24, 2015 33.49 34.39 33.06 33.40 12,124,865 -1.42(-4.08%)
Aug 21, 2015 35.72 35.93 34.82 34.82 4,844,068 -1.36(-3.76%)
Aug 20, 2015 36.73 36.80 36.18 36.18 3,324,725 -0.79(-2.14%)
Aug 19, 2015 37.36 37.36 36.62 36.97 2,682,021 -0.58(-1.54%)
Aug 18, 2015 37.56 37.67 37.42 37.55 1,302,637 +0.10(+0.27%)
Aug 17, 2015 37.15 37.55 37.07 37.45 1,675,189 -0.08(-0.21%)
Aug 14, 2015 37.28 37.55 37.24 37.53 2,064,544 +0.23(+0.62%)
Aug 13, 2015 37.32 37.50 37.22 37.30 1,774,281 -0.12(-0.32%)
Aug 12, 2015 37.19 37.42 36.76 37.42 4,230,254 -0.14(-0.37%)
Aug 11, 2015 37.70 37.84 37.41 37.56 2,281,084 -0.41(-1.08%)
Aug 10, 2015 37.62 38.10 37.59 37.97 3,720,854 +0.26(+0.69%)
Aug 07, 2015 37.65 37.73 37.39 37.71 4,455,325 -0.23(-0.61%)
Aug 06, 2015 38.28 38.33 37.85 37.94 3,046,625 -0.31(-0.81%)
Aug 05, 2015 38.08 38.43 38.04 38.25 3,092,253 +0.62(+1.65%)
Aug 04, 2015 37.78 37.82 37.56 37.63 2,023,943 +0.07(+0.19%)
Aug 03, 2015 37.76 37.77 37.29 37.56 2,577,020 -0.22(-0.58%)
Jul 31, 2015 37.84 37.98 37.72 37.78 2,633,279 +0.01(+0.03%)
Jul 30, 2015 37.57 37.90 37.32 37.77 3,200,876 +0.16(+0.43%)
Jul 29, 2015 37.61 37.90 37.48 37.61 3,972,739 +0.74(+2.01%)
Jul 28, 2015 36.68 36.95 36.58 36.87 2,508,492 +0.26(+0.71%)
Jul 27, 2015 36.71 36.85 36.51 36.61 3,431,996 -0.30(-0.81%)
Jul 24, 2015 37.16 37.35 36.76 36.91 4,396,984 +0.72(+1.99%)
Jul 23, 2015 36.23 36.25 35.95 36.19 4,155,631 -0.25(-0.69%)
Jul 22, 2015 36.36 36.54 36.30 36.44 1,809,541 -0.17(-0.46%)
Jul 21, 2015 36.82 36.83 36.53 36.61 2,450,541 -0.60(-1.61%)
Jul 20, 2015 37.04 37.35 36.93 37.21 3,802,152 +0.19(+0.51%)
Jul 17, 2015 36.94 37.11 36.78 37.02 2,294,314 -0.02(-0.05%)
Jul 16, 2015 36.98 37.15 36.91 37.04 2,982,078 +0.26(+0.71%)
Jul 15, 2015 36.91 36.92 36.58 36.78 3,986,729 -0.21(-0.57%)
Jul 14, 2015 36.76 37.08 36.71 36.99 2,243,446 +0.41(+1.12%)
Jul 13, 2015 36.72 36.85 36.55 36.58 2,438,746 +0.12(+0.33%)
Jul 10, 2015 36.40 36.58 36.29 36.46 4,828,577 +1.07(+3.02%)
Jul 09, 2015 35.54 35.64 35.37 35.39 3,116,911 +0.27(+0.78%)
Jul 08, 2015 35.15 35.32 34.97 35.12 3,280,980 -0.52(-1.47%)
Jul 07, 2015 35.49 35.67 34.79 35.64 7,086,702 -0.34(-0.94%)
Jul 06, 2015 36.03 36.22 35.88 35.98 2,722,697 -0.70(-1.91%)
Jul 02, 2015 36.75 36.68 36.68 36.68 2,083,000 +0.15(+0.41%)
Jul 01, 2015 36.74 36.79 36.47 36.53 2,442,492 +0.08(+0.22%)
Jun 30, 2015 36.68 36.68 36.11 36.45 5,945,514 -0.06(-0.16%)
Jun 29, 2015 36.72 36.90 36.43 36.51 3,835,703 -0.69(-1.85%)
Jun 26, 2015 37.38 37.55 37.04 37.20 2,589,702 -0.28(-0.75%)
Jun 25, 2015 37.69 37.74 37.44 37.48 2,240,530 +0.01(+0.03%)
Jun 24, 2015 37.62 37.67 37.41 37.47 2,414,145 -0.33(-0.87%)
Jun 23, 2015 37.98 38.14 37.80 37.80 2,583,097 +0.21(+0.56%)
Jun 22, 2015 37.81 37.93 37.57 37.59 3,203,047 +0.64(+1.73%)
Jun 19, 2015 36.97 37.30 36.91 36.95 3,676,200 -0.12(-0.32%)
Jun 18, 2015 36.69 37.20 36.66 37.07 4,333,163 +0.80(+2.21%)
Jun 17, 2015 36.42 36.47 36.09 36.27 3,629,709 -0.25(-0.68%)
Jun 16, 2015 36.30 36.58 36.20 36.52 2,842,877 +0.49(+1.36%)
Jun 15, 2015 36.03 36.14 35.85 36.03 2,304,503 -0.34(-0.92%)
Jun 12, 2015 36.36 36.53 36.23 36.37 2,691,170 -0.25(-0.70%)
Jun 11, 2015 36.54 36.85 36.46 36.62 4,938,263 +0.08(+0.22%)
Jun 10, 2015 36.39 36.79 36.28 36.54 4,662,854 -0.64(-1.72%)
Jun 09, 2015 37.05 37.31 36.78 37.18 4,274,542 -0.04(-0.11%)
Jun 08, 2015 37.35 37.45 37.09 37.22 7,198,736 +0.17(+0.46%)
Jun 05, 2015 36.89 37.20 36.84 37.05 4,786,418 -0.66(-1.75%)
Jun 04, 2015 38.19 38.36 37.58 37.71 6,009,061 -0.54(-1.41%)
Jun 03, 2015 38.26 38.47 38.07 38.25 6,825,899 -0.40(-1.03%)
Jun 02, 2015 38.95 39.20 38.61 38.65 4,528,566 -0.16(-0.41%)
Jun 01, 2015 39.00 39.16 38.49 38.81 4,016,251 -0.22(-0.56%)
May 29, 2015 39.28 39.36 38.83 39.03 3,681,749 -0.15(-0.38%)
May 28, 2015 38.48 39.24 38.37 39.18 4,136,910 +0.53(+1.37%)
May 27, 2015 38.58 38.84 38.43 38.65 2,889,336 +0.00(+0.00%)
May 26, 2015 39.16 39.21 38.40 38.65 4,789,401 -0.56(-1.43%)
May 22, 2015 39.09 39.21 39.21 39.21 9,605,400 +0.53(+1.37%)
May 21, 2015 37.72 38.68 37.69 38.68 10,045,163 +1.54(+4.15%)
May 20, 2015 36.76 37.23 36.69 37.14 5,932,862 +0.94(+2.60%)
May 19, 2015 35.03 36.31 34.83 36.20 11,173,236 -0.31(-0.85%)
May 18, 2015 36.62 36.73 36.46 36.51 3,897,786 -0.53(-1.43%)
May 15, 2015 36.93 37.05 36.78 37.04 2,905,829 +0.11(+0.30%)
May 14, 2015 37.09 37.14 36.89 36.93 4,833,087 +0.03(+0.08%)
May 13, 2015 36.99 37.08 36.80 36.90 6,594,323 +0.43(+1.18%)
May 12, 2015 36.47 36.68 36.36 36.47 4,268,803 +0.09(+0.25%)
May 11, 2015 36.54 36.66 36.27 36.38 5,269,328 +0.53(+1.48%)
May 08, 2015 35.69 35.99 35.60 35.85 3,442,249 +0.63(+1.79%)
May 07, 2015 35.24 35.38 34.95 35.22 2,747,572 -0.05(-0.14%)
May 06, 2015 35.37 35.45 35.08 35.27 4,995,940 +0.52(+1.50%)
May 05, 2015 34.98 35.07 34.67 34.75 6,245,355 -0.28(-0.80%)
May 04, 2015 35.05 35.10 34.96 35.03 1,402,107 +0.10(+0.29%)
May 01, 2015 34.98 35.00 34.67 34.93 1,896,470 -0.27(-0.77%)
Apr 30, 2015 35.32 35.44 35.11 35.20 2,695,213 -0.42(-1.18%)
Apr 29, 2015 35.67 35.83 35.41 35.62 3,731,797 +0.37(+1.05%)
Apr 28, 2015 34.97 35.28 34.84 35.25 2,727,360 +0.08(+0.23%)
Apr 27, 2015 35.31 35.39 35.14 35.17 2,913,794 -0.03(-0.09%)
Apr 24, 2015 35.39 35.40 35.12 35.20 3,392,031 +0.52(+1.50%)
Apr 23, 2015 34.49 34.74 34.38 34.68 3,492,210 +0.48(+1.40%)
Apr 22, 2015 33.98 34.27 33.90 34.20 2,663,612 +0.25(+0.74%)
Apr 21, 2015 33.84 34.02 33.72 33.95 2,441,087 -0.04(-0.12%)
Apr 20, 2015 33.95 34.11 33.79 33.99 2,207,102 +0.10(+0.30%)
Apr 17, 2015 33.97 33.99 33.64 33.89 3,338,619 -0.07(-0.21%)
Apr 16, 2015 34.06 34.07 33.83 33.96 2,498,887 +0.14(+0.41%)
Apr 15, 2015 33.75 33.87 33.58 33.82 3,375,020 -0.12(-0.35%)
Apr 14, 2015 33.90 33.99 33.74 33.94 3,649,035 +0.59(+1.77%)
Apr 13, 2015 33.34 33.62 33.34 33.35 2,531,466 -0.18(-0.54%)
Apr 10, 2015 33.17 33.60 33.17 33.53 3,094,205 +0.31(+0.93%)
Apr 09, 2015 33.28 33.40 33.15 33.22 1,983,045 +0.02(+0.06%)
Apr 08, 2015 33.45 33.53 33.05 33.20 2,737,751 +0.03(+0.09%)
Apr 07, 2015 33.46 33.55 33.17 33.17 2,795,220 +0.14(+0.42%)
Apr 06, 2015 32.78 33.15 32.76 33.03 2,192,608 +0.14(+0.43%)
Apr 02, 2015 32.72 32.89 32.89 32.89 2,497,200 +0.18(+0.55%)
Apr 01, 2015 32.55 32.76 32.48 32.71 3,681,419 +0.03(+0.09%)
Mar 31, 2015 32.62 32.92 32.58 32.68 3,545,141 -0.54(-1.63%)
Mar 30, 2015 33.08 33.33 33.08 33.22 2,715,338 -0.24(-0.72%)
Mar 27, 2015 33.64 33.70 33.35 33.46 3,314,073 +0.26(+0.78%)
Mar 26, 2015 33.43 33.49 33.12 33.20 3,658,755 -0.04(-0.12%)
Mar 25, 2015 33.62 33.64 33.22 33.24 4,283,821 -0.31(-0.92%)
Mar 24, 2015 33.90 34.01 33.50 33.55 3,167,559 -0.33(-0.97%)
Mar 23, 2015 33.91 34.00 33.75 33.88 2,523,367 -0.08(-0.24%)
Mar 20, 2015 33.82 34.24 33.66 33.96 5,297,441 +0.81(+2.44%)
Mar 19, 2015 33.39 33.47 33.08 33.15 3,743,600 -0.38(-1.13%)
Mar 18, 2015 33.03 33.63 32.88 33.53 5,579,677 +0.83(+2.54%)
Mar 17, 2015 32.43 32.72 32.43 32.70 2,543,912 -0.20(-0.61%)
Mar 16, 2015 32.70 33.01 32.62 32.90 3,253,241 +0.53(+1.64%)
Mar 13, 2015 32.20 32.42 32.07 32.37 2,838,680 -0.03(-0.09%)
Mar 12, 2015 32.62 32.65 32.18 32.40 3,519,211 +0.10(+0.31%)
Mar 11, 2015 32.51 32.55 32.23 32.30 4,611,283 -0.15(-0.46%)
Mar 10, 2015 32.96 32.96 32.43 32.45 3,248,801 -0.57(-1.73%)
Mar 09, 2015 33.17 33.21 32.96 33.02 2,553,602 +0.05(+0.15%)
Mar 06, 2015 33.58 33.63 32.85 32.97 5,290,359 -1.40(-4.07%)
Mar 05, 2015 34.53 34.61 34.29 34.37 3,033,699 -0.23(-0.66%)
Mar 04, 2015 34.64 34.70 34.37 34.60 2,383,141 -0.02(-0.06%)
Mar 03, 2015 34.62 34.71 34.53 34.62 2,567,003 +0.04(+0.12%)
Mar 02, 2015 34.61 34.62 34.42 34.58 2,197,059 +0.02(+0.06%)
Feb 27, 2015 34.55 34.73 34.48 34.56 2,266,557 -0.02(-0.06%)
Feb 26, 2015 34.50 34.64 34.41 34.58 2,585,901 -0.02(-0.07%)
Feb 25, 2015 34.61 34.72 34.40 34.60 3,518,205 -0.21(-0.59%)
Feb 24, 2015 34.87 35.01 34.61 34.81 6,081,005 -1.17(-3.25%)
Feb 23, 2015 35.82 36.03 35.72 35.98 3,230,269 +0.07(+0.19%)
Feb 20, 2015 35.46 35.95 35.33 35.91 5,535,140 +0.69(+1.96%)
Feb 19, 2015 35.00 35.32 34.86 35.22 2,559,301 +0.37(+1.06%)
Feb 18, 2015 34.99 35.10 34.60 34.85 3,887,008 -0.62(-1.75%)
Feb 17, 2015 35.43 35.59 35.36 35.47 2,263,204 -0.38(-1.06%)
Feb 13, 2015 35.63 35.85 35.85 35.85 2,189,400 +0.14(+0.39%)
Feb 12, 2015 35.41 35.71 35.30 35.71 3,239,895 +0.68(+1.94%)
Feb 11, 2015 35.00 35.09 34.85 35.03 2,161,190 -0.21(-0.60%)
Feb 10, 2015 35.05 35.33 34.87 35.24 4,818,516 +0.54(+1.56%)
Feb 09, 2015 34.73 34.89 34.60 34.70 3,406,403 -0.39(-1.11%)
Feb 06, 2015 35.21 35.44 35.00 35.09 3,409,109 -0.09(-0.26%)
Feb 05, 2015 35.33 35.35 35.04 35.18 4,666,779 -0.57(-1.59%)
Feb 04, 2015 35.59 36.00 35.58 35.75 4,392,022 -0.16(-0.45%)
Feb 03, 2015 35.40 35.98 35.37 35.91 3,197,217 +0.73(+2.08%)
Feb 02, 2015 34.87 35.24 34.81 35.18 3,619,423 +0.05(+0.14%)
Jan 30, 2015 35.42 35.48 35.09 35.13 4,441,372 -0.81(-2.25%)
Jan 29, 2015 35.90 36.01 35.52 35.94 3,744,325 +0.40(+1.13%)
Jan 28, 2015 36.07 36.09 35.51 35.54 3,307,774 -0.37(-1.03%)
Jan 27, 2015 35.74 36.16 35.63 35.91 2,544,272 -0.10(-0.28%)
Jan 26, 2015 35.83 36.16 35.70 36.01 2,831,506 +0.08(+0.22%)
Jan 23, 2015 35.99 36.12 35.79 35.93 3,023,316 -0.08(-0.22%)
Jan 22, 2015 35.66 36.07 35.61 36.01 4,374,895 -0.02(-0.06%)
Jan 21, 2015 35.38 36.05 35.26 36.03 5,049,187 +1.01(+2.88%)
Jan 20, 2015 34.85 35.10 34.67 35.02 4,162,347 +0.43(+1.24%)
Jan 16, 2015 34.62 34.70 34.34 34.59 3,619,711 +0.28(+0.80%)
Jan 15, 2015 34.34 34.59 34.15 34.31 4,056,888 -0.10(-0.28%)
Jan 14, 2015 34.32 34.51 34.13 34.41 3,726,579 -0.08(-0.23%)
Jan 13, 2015 34.72 34.89 34.13 34.49 3,879,217 +0.17(+0.50%)
Jan 12, 2015 34.34 34.46 34.19 34.32 3,977,680 +0.31(+0.91%)
Jan 09, 2015 34.14 34.24 33.90 34.01 5,909,450 +0.02(+0.06%)
Jan 08, 2015 33.72 34.22 33.62 33.99 4,932,768 +1.15(+3.50%)
Jan 07, 2015 32.85 32.97 32.45 32.84 4,918,781 +0.22(+0.67%)
Jan 06, 2015 32.93 33.11 32.51 32.62 4,899,322 -0.21(-0.64%)
Jan 05, 2015 33.17 33.28 32.70 32.83 5,419,240 -1.20(-3.53%)
Jan 02, 2015 34.08 34.29 33.87 34.03 2,555,854 -0.14(-0.41%)
Dec 31, 2014 34.49 34.17 34.17 34.17 4,162,100 -0.22(-0.64%)
Dec 30, 2014 34.35 34.60 34.27 34.39 3,887,090 -0.28(-0.81%)
Dec 29, 2014 34.53 34.87 34.51 34.67 3,788,896 -0.18(-0.52%)
Dec 26, 2014 34.73 34.97 34.69 34.85 2,521,463 +0.20(+0.58%)
Dec 24, 2014 34.74 34.65 34.65 34.65 1,434,000 -0.05(-0.14%)
Dec 23, 2014 34.92 35.00 34.66 34.70 5,253,929 -0.35(-1.00%)
Dec 22, 2014 35.29 35.29 34.95 35.05 4,847,794 -0.04(-0.11%)
Dec 19, 2014 35.06 35.37 34.96 35.09 7,506,849 -0.25(-0.71%)
Dec 18, 2014 34.92 35.34 34.82 35.34 6,712,492 +0.91(+2.64%)
Dec 17, 2014 34.18 34.60 34.11 34.43 7,048,544 +0.48(+1.41%)
Dec 16, 2014 33.65 34.60 33.53 33.95 7,237,623 +0.65(+1.95%)
Dec 15, 2014 33.85 33.99 33.09 33.30 6,124,845 -0.26(-0.77%)
Dec 12, 2014 34.16 34.42 33.54 33.56 8,656,606 -1.30(-3.73%)
Dec 11, 2014 34.79 35.20 34.71 34.86 4,871,317 +0.22(+0.64%)
Dec 10, 2014 35.16 35.16 34.60 34.64 5,849,403 -0.44(-1.25%)
Dec 09, 2014 35.15 35.25 34.93 35.08 4,915,326 -0.72(-2.01%)
Dec 08, 2014 35.89 36.04 35.65 35.80 4,985,982 +0.01(+0.03%)
Dec 05, 2014 36.01 36.03 35.73 35.79 6,656,393 +0.67(+1.91%)
Dec 04, 2014 35.26 35.38 35.03 35.12 4,104,742 -0.37(-1.04%)
Dec 03, 2014 35.83 35.84 35.38 35.49 8,165,551 -0.27(-0.76%)
Dec 02, 2014 36.00 36.08 35.74 35.76 5,370,949 +0.12(+0.34%)
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.