Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15.32 15.38 15.14 15.21 11,690,890 +0.13(+0.84%)
Nov 29, 2018 15.08 15.18 15.03 15.08 12,200,950 -0.27(-1.75%)
Nov 28, 2018 15.38 15.38 15.09 15.35 18,279,176 +0.32(+2.12%)
Nov 27, 2018 14.89 15.14 14.84 15.03 21,662,248 +0.23(+1.58%)
Nov 26, 2018 14.48 14.93 14.45 14.80 22,892,054 +0.84(+6.03%)
Nov 23, 2018 14.09 14.14 13.93 13.96 7,697,011 +0.14(+1.02%)
Nov 21, 2018 13.82 13.82 13.82 0 +0.40(+2.96%)
Nov 20, 2018 13.73 13.76 13.34 13.42 12,387,041 -0.22(-1.61%)
Nov 19, 2018 13.76 13.82 13.56 13.64 11,872,369 +0.16(+1.17%)
Nov 16, 2018 13.53 13.63 13.43 13.48 9,496,460 -0.19(-1.36%)
Nov 15, 2018 13.62 13.67 13.50 13.67 14,922,575 -0.34(-2.45%)
Nov 14, 2018 14.36 14.36 13.88 14.01 20,543,126 +0.20(+1.44%)
Nov 13, 2018 13.83 14.09 13.74 13.81 16,781,892 +1.03(+8.02%)
Nov 12, 2018 12.82 12.97 12.78 12.79 9,484,908 -0.14(-1.06%)
Nov 09, 2018 12.91 13.01 12.79 12.93 8,783,240 -0.21(-1.57%)
Nov 08, 2018 13.28 13.37 13.08 13.13 10,414,437 -0.29(-2.15%)
Nov 07, 2018 13.41 13.46 13.30 13.42 18,105,902 +0.26(+1.99%)
Nov 06, 2018 13.30 13.31 13.12 13.16 12,289,382 -0.40(-2.94%)
Nov 05, 2018 13.52 13.64 13.45 13.56 8,108,640 +0.18(+1.34%)
Nov 02, 2018 13.60 13.62 13.35 13.38 15,433,946 -0.24(-1.77%)
Nov 01, 2018 13.55 13.63 13.48 13.62 9,328,564 +0.60(+4.60%)
Oct 31, 2018 13.04 13.10 12.95 13.02 10,142,822 +0.05(+0.37%)
Oct 30, 2018 12.96 13.06 12.86 12.97 10,746,953 +0.05(+0.37%)
Oct 29, 2018 13.15 13.19 12.82 12.93 10,230,090 +0.12(+0.91%)
Oct 26, 2018 12.90 12.91 12.69 12.81 12,718,449 -0.20(-1.53%)
Oct 25, 2018 13.01 13.10 12.97 13.01 11,124,820 +0.01(+0.11%)
Oct 24, 2018 13.37 13.37 12.99 12.99 11,395,295 -0.32(-2.43%)
Oct 23, 2018 13.37 13.39 13.13 13.32 15,212,293 -0.16(-1.17%)
Oct 22, 2018 13.69 13.72 13.46 13.48 10,743,396 -0.42(-3.02%)
Oct 19, 2018 13.73 13.94 13.72 13.89 9,110,775 +0.20(+1.46%)
Oct 18, 2018 13.83 13.88 13.65 13.70 9,170,526 -0.19(-1.39%)
Oct 17, 2018 13.80 13.98 13.78 13.89 10,852,965 -0.11(-0.79%)
Oct 16, 2018 14.03 14.07 13.92 14.00 9,241,838 -0.01(-0.05%)
Oct 15, 2018 13.90 14.12 13.88 14.01 11,814,759 +0.25(+1.85%)
Oct 12, 2018 13.89 13.89 13.61 13.75 12,612,615 +0.03(+0.20%)
Oct 11, 2018 14.00 14.01 13.65 13.72 12,848,171 -0.09(-0.65%)
Oct 10, 2018 14.07 14.09 13.81 13.81 12,824,938 +0.17(+1.21%)
Oct 09, 2018 13.74 13.81 13.63 13.65 12,938,675 -0.36(-2.55%)
Oct 08, 2018 14.08 14.11 13.90 14.01 20,429,050 -0.50(-3.42%)
Oct 05, 2018 14.58 14.58 14.45 14.50 16,461,034 -0.08(-0.57%)
Oct 04, 2018 14.67 14.73 14.58 14.58 20,241,726 -0.04(-0.28%)
Oct 03, 2018 14.78 14.84 14.58 14.62 19,715,548 +0.10(+0.71%)
Oct 02, 2018 14.51 14.58 14.45 14.52 25,266,442 -0.22(-1.49%)
Oct 01, 2018 14.91 14.94 14.69 14.74 18,041,540 -0.19(-1.24%)
Sep 28, 2018 14.98 15.03 14.91 14.93 10,041,042 -0.38(-2.47%)
Sep 27, 2018 15.41 15.49 15.28 15.30 9,594,909 +0.03(+0.23%)
Sep 26, 2018 15.26 15.40 15.23 15.27 15,700,907 -0.23(-1.51%)
Sep 25, 2018 15.48 15.56 15.46 15.50 16,908,522 -0.08(-0.49%)
Sep 24, 2018 15.70 15.73 15.55 15.58 7,081,326 -0.11(-0.70%)
Sep 21, 2018 15.48 15.72 15.47 15.69 9,809,892 +0.13(+0.84%)
Sep 20, 2018 15.55 15.59 15.46 15.56 8,675,500 +0.05(+0.35%)
Sep 19, 2018 15.38 15.55 15.37 15.50 6,921,109 -0.01(-0.04%)
Sep 18, 2018 15.42 15.55 15.39 15.51 7,057,249 +0.13(+0.85%)
Sep 17, 2018 15.30 15.46 15.28 15.38 6,956,010 +0.09(+0.58%)
Sep 14, 2018 15.25 15.31 15.13 15.29 8,320,505 -0.03(-0.18%)
Sep 13, 2018 15.33 15.36 15.26 15.32 8,799,755 +0.23(+1.50%)
Sep 12, 2018 14.87 15.13 14.87 15.09 8,505,451 +0.10(+0.64%)
Sep 11, 2018 14.84 15.01 14.79 15.00 7,787,302 +0.10(+0.69%)
Sep 10, 2018 15.05 15.05 14.86 14.89 7,636,604 +0.14(+0.93%)
Sep 07, 2018 14.85 14.89 14.73 14.75 8,006,200 -0.03(-0.19%)
Sep 06, 2018 14.88 14.91 14.67 14.78 11,721,960 +0.13(+0.89%)
Sep 05, 2018 14.69 14.79 14.58 14.65 21,725,788 +0.03(+0.24%)
Sep 04, 2018 14.64 14.69 14.53 14.62 14,705,998 -0.25(-1.67%)
Aug 31, 2018 14.86 14.86 14.86 0 -0.19(-1.23%)
Aug 30, 2018 15.33 15.37 15.03 15.05 12,663,145 -0.76(-4.79%)
Aug 29, 2018 15.55 15.83 15.52 15.81 8,787,314 +0.07(+0.44%)
Aug 28, 2018 15.75 15.83 15.72 15.74 5,610,668 -0.15(-0.95%)
Aug 27, 2018 15.79 15.90 15.77 15.89 5,021,643 +0.19(+1.18%)
Aug 24, 2018 15.77 15.79 15.69 15.70 5,347,982 -0.01(-0.04%)
Aug 23, 2018 15.85 15.86 15.68 15.71 5,058,561 -0.21(-1.30%)
Aug 22, 2018 15.97 15.97 15.83 15.92 5,598,880 -0.02(-0.13%)
Aug 21, 2018 15.85 15.99 15.79 15.94 5,593,379 +0.15(+0.96%)
Aug 20, 2018 15.68 15.84 15.66 15.79 6,398,649 +0.12(+0.75%)
Aug 17, 2018 15.58 15.71 15.54 15.67 5,333,590 -0.05(-0.31%)
Aug 16, 2018 15.61 15.81 15.59 15.72 8,677,384 +0.08(+0.53%)
Aug 15, 2018 15.59 15.66 15.46 15.64 10,658,833 -0.30(-1.90%)
Aug 14, 2018 16.01 16.03 15.89 15.94 7,638,040 -0.21(-1.28%)
Aug 13, 2018 16.15 16.23 16.08 16.14 6,162,098 -0.16(-0.97%)
Aug 10, 2018 16.23 16.32 16.16 16.30 7,749,028 -0.36(-2.19%)
Aug 09, 2018 16.65 16.69 16.60 16.67 4,515,831 -0.10(-0.57%)
Aug 08, 2018 16.81 16.83 16.72 16.76 2,645,224 -0.02(-0.12%)
Aug 07, 2018 16.87 16.89 16.76 16.78 3,623,654 +0.04(+0.25%)
Aug 06, 2018 16.74 16.84 16.69 16.74 4,387,134 -0.01(-0.04%)
Aug 03, 2018 16.62 16.82 16.59 16.75 6,438,164 +0.24(+1.46%)
Aug 02, 2018 16.53 16.54 16.41 16.51 6,536,666 -0.30(-1.76%)
Aug 01, 2018 16.89 16.89 16.74 16.80 4,230,853 -0.08(-0.49%)
Jul 31, 2018 16.97 17.03 16.86 16.89 6,096,979 -0.23(-1.37%)
Jul 30, 2018 16.50 17.18 16.41 17.12 18,861,194 +0.74(+4.54%)
Jul 27, 2018 16.42 16.49 16.34 16.38 5,674,063 +0.23(+1.45%)
Jul 26, 2018 16.20 16.23 16.08 16.14 7,275,319 -0.02(-0.13%)
Jul 25, 2018 16.10 16.22 15.99 16.16 11,502,243 -0.12(-0.76%)
Jul 24, 2018 16.23 16.30 16.12 16.29 5,975,896 +0.12(+0.77%)
Jul 23, 2018 16.23 16.27 16.14 16.16 4,103,151 +0.03(+0.21%)
Jul 20, 2018 15.98 16.20 15.98 16.13 10,532,939 +0.12(+0.73%)
Jul 19, 2018 16.05 16.16 16.01 16.01 9,691,923 -0.28(-1.69%)
Jul 18, 2018 16.35 16.37 16.23 16.29 8,225,583 -0.14(-0.84%)
Jul 17, 2018 16.43 16.51 16.39 16.43 5,435,422 -0.23(-1.40%)
Jul 16, 2018 16.56 16.69 16.54 16.66 4,540,666 +0.04(+0.25%)
Jul 13, 2018 16.55 16.62 6,763,098 -0.14(-0.82%)
Jul 12, 2018 16.75 16.77 16.69 16.76 4,524,765 +0.05(+0.29%)
Jul 11, 2018 16.95 17.02 16.68 16.71 7,575,691 -0.64(-3.69%)
Jul 10, 2018 17.29 17.36 17.27 17.35 3,481,268 +0.01(+0.08%)
Jul 09, 2018 17.37 17.42 17.26 17.33 4,696,076 -0.08(-0.47%)
Jul 06, 2018 17.43 17.52 17.40 17.42 5,581,029 +0.23(+1.36%)
Jul 05, 2018 17.20 17.23 17.12 17.18 5,084,116 +0.29(+1.71%)
Jul 03, 2018 16.89 16.89 16.89 0 +0.22(+1.32%)
Jul 02, 2018 16.61 16.71 16.57 16.67 4,112,973 -0.05(-0.29%)
Jun 29, 2018 16.65 16.82 16.63 16.72 4,508,744 +0.05(+0.29%)
Jun 28, 2018 16.59 16.72 16.55 16.67 3,640,562 +0.14(+0.83%)
Jun 27, 2018 16.60 16.74 16.54 16.54 6,222,173 -0.19(-1.11%)
Jun 26, 2018 16.73 16.77 16.59 16.72 5,267,651 -0.16(-0.94%)
Jun 25, 2018 16.90 16.96 16.83 16.88 5,068,812 -0.23(-1.33%)
Jun 22, 2018 17.07 17.16 17.05 17.11 4,462,645 +0.28(+1.63%)
Jun 21, 2018 16.86 16.90 16.79 16.83 3,620,473 -0.08(-0.49%)
Jun 20, 2018 17.07 17.08 16.87 16.91 5,162,409 +0.05(+0.33%)
Jun 19, 2018 16.69 16.91 16.69 16.86 5,876,162 +0.01(+0.08%)
Jun 18, 2018 16.87 16.94 16.82 16.85 6,309,780 -0.17(-1.01%)
Jun 15, 2018 17.05 16.88 17.02 6,978,916 -0.17(-0.96%)
Jun 14, 2018 17.24 17.32 17.14 17.18 5,961,456 +0.20(+1.17%)
Jun 13, 2018 17.19 17.20 16.98 16.98 11,140,364 -0.39(-2.26%)
Jun 12, 2018 17.44 17.44 17.34 17.38 6,127,973 -0.06(-0.35%)
Jun 11, 2018 17.49 17.52 17.41 17.44 4,394,259 +0.10(+0.56%)
Jun 08, 2018 17.39 17.42 17.30 17.34 5,026,244 +0.02(+0.12%)
Jun 07, 2018 17.59 17.59 17.29 17.32 11,238,067 -0.10(-0.57%)
Jun 06, 2018 17.39 17.44 17.35 17.42 9,679,458 +0.18(+1.07%)
Jun 05, 2018 17.37 17.38 17.20 17.24 4,515,377 -0.11(-0.64%)
Jun 04, 2018 17.45 17.53 17.34 17.35 6,147,624 +0.11(+0.61%)
Jun 01, 2018 17.16 17.29 17.14 17.24 4,928,401 +0.21(+1.23%)
May 31, 2018 17.06 17.08 16.86 17.03 6,478,528 -0.16(-0.92%)
May 30, 2018 17.22 17.24 17.09 17.19 5,228,540 +0.17(+1.00%)
May 29, 2018 16.95 17.07 16.91 17.02 5,748,667 -0.16(-0.96%)
May 25, 2018 17.18 17.18 17.18 0 -0.09(-0.53%)
May 24, 2018 17.37 17.38 17.24 17.28 8,573,455 -0.19(-1.09%)
May 23, 2018 17.63 17.67 17.40 17.47 8,543,900 -0.23(-1.30%)
May 22, 2018 17.72 17.80 17.66 17.70 8,306,725 +0.26(+1.51%)
May 21, 2018 17.49 17.53 17.37 17.43 4,457,351 +0.09(+0.49%)
May 18, 2018 17.27 17.39 17.22 17.35 9,087,213 -0.13(-0.75%)
May 17, 2018 17.51 17.59 17.43 17.48 7,149,379 +0.01(+0.04%)
May 16, 2018 17.68 17.72 17.43 17.47 10,724,477 -0.29(-1.63%)
May 15, 2018 17.85 17.87 17.69 17.76 11,749,552 -0.87(-4.69%)
May 14, 2018 18.79 18.81 18.58 18.64 5,920,745 -0.26(-1.39%)
May 11, 2018 19.06 19.09 18.89 18.90 3,993,854 -0.01(-0.03%)
May 10, 2018 18.83 18.92 18.74 18.90 4,216,742 -0.01(-0.07%)
May 09, 2018 18.97 18.99 18.81 18.92 4,840,036 +0.16(+0.84%)
May 08, 2018 18.77 18.77 18.64 18.76 5,750,422 -0.18(-0.97%)
May 07, 2018 19.00 19.09 18.88 18.94 3,418,690 -0.01(-0.03%)
May 04, 2018 18.85 18.99 18.83 18.95 4,840,318 -0.09(-0.48%)
May 03, 2018 18.97 19.08 18.81 19.04 4,937,325 -0.09(-0.45%)
May 02, 2018 19.27 19.34 19.09 19.13 4,017,155 -0.01(-0.03%)
May 01, 2018 19.23 19.23 19.03 19.13 2,958,905 -0.18(-0.95%)
Apr 30, 2018 19.38 19.44 19.31 19.32 4,074,679 -0.07(-0.34%)
Apr 27, 2018 19.21 19.42 19.17 19.38 5,682,509 -0.28(-1.40%)
Apr 26, 2018 19.61 19.70 19.53 19.66 3,597,325 +0.23(+1.18%)
Apr 25, 2018 19.37 19.45 19.27 19.43 3,665,620 -0.17(-0.87%)
Apr 24, 2018 19.64 19.72 19.51 19.60 4,754,810 -0.15(-0.76%)
Apr 23, 2018 19.61 19.84 19.59 19.75 4,386,719 +0.22(+1.11%)
Apr 20, 2018 19.57 19.66 19.46 19.54 9,030,381 +0.18(+0.95%)
Apr 19, 2018 19.52 19.56 19.31 19.35 4,279,256 -0.18(-0.94%)
Apr 18, 2018 19.59 19.64 19.50 19.54 7,152,349 -0.06(-0.30%)
Apr 17, 2018 19.67 19.69 19.58 19.59 4,196,708 -0.11(-0.57%)
Apr 16, 2018 19.59 19.73 19.54 19.71 4,016,159 +0.15(+0.77%)
Apr 13, 2018 19.59 19.61 19.49 19.56 3,374,359 +0.02(+0.10%)
Apr 12, 2018 19.48 19.59 19.46 19.54 3,141,564 +0.22(+1.12%)
Apr 11, 2018 19.44 19.51 19.31 19.32 4,341,931 +0.00(+0.00%)
Apr 10, 2018 19.29 19.42 19.24 19.32 4,364,450 +0.30(+1.59%)
Apr 09, 2018 19.18 19.21 19.00 19.02 3,506,664 +0.09(+0.45%)
Apr 06, 2018 18.93 5,433,388 +0.03(+0.14%)
Apr 05, 2018 18.81 18.98 18.76 18.90 4,978,491 +0.31(+1.66%)
Apr 04, 2018 18.33 18.62 18.31 18.60 4,788,995 +0.41(+2.28%)
Apr 03, 2018 18.12 18.23 18.00 18.18 3,504,338 +0.17(+0.95%)
Apr 02, 2018 18.25 18.27 17.90 18.01 4,068,699 -0.26(-1.44%)
Mar 29, 2018 18.27 18.27 18.27 0 +0.10(+0.54%)
Mar 28, 2018 18.07 18.34 18.03 18.18 5,303,290 +0.05(+0.29%)
Mar 27, 2018 18.34 18.38 18.04 18.12 5,469,120 -0.17(-0.93%)
Mar 26, 2018 18.33 18.36 18.04 18.29 4,507,731 +0.29(+1.61%)
Mar 23, 2018 18.36 18.40 18.00 18.00 5,854,833 +0.03(+0.18%)
Mar 22, 2018 18.10 18.17 17.96 17.97 7,501,060 -0.53(-2.88%)
Mar 21, 2018 18.47 18.63 18.38 18.50 5,678,750 +0.16(+0.86%)
Mar 20, 2018 18.46 18.50 18.30 18.35 3,871,880 -0.23(-1.24%)
Mar 19, 2018 18.76 18.77 18.49 18.58 3,788,006 -0.14(-0.77%)
Mar 16, 2018 18.71 18.83 18.67 18.72 4,722,606 +0.04(+0.21%)
Mar 15, 2018 18.71 18.84 18.62 18.68 4,410,723 -0.20(-1.04%)
Mar 14, 2018 18.95 18.96 18.75 18.88 3,658,476 +0.07(+0.35%)
Mar 13, 2018 18.87 18.94 18.77 18.81 6,042,051 -0.26(-1.38%)
Mar 12, 2018 19.06 19.12 19.00 19.08 2,654,973 +0.00(+0.00%)
Mar 09, 2018 18.94 19.09 18.86 19.08 2,402,200 +0.05(+0.28%)
Mar 08, 2018 19.01 19.10 18.96 19.02 4,161,258 +0.22(+1.15%)
Mar 07, 2018 18.69 18.81 4,399,899 +0.05(+0.25%)
Mar 06, 2018 18.82 18.84 18.72 18.76 2,810,611 +0.13(+0.71%)
Mar 05, 2018 18.40 18.69 18.39 18.63 3,800,976 +0.20(+1.10%)
Mar 02, 2018 18.31 18.44 18.18 18.43 4,436,405 +0.09(+0.50%)
Mar 01, 2018 18.57 18.61 18.23 18.33 6,513,029 -0.26(-1.41%)
Feb 28, 2018 18.76 18.82 18.60 18.60 3,343,308 -0.18(-0.94%)
Feb 27, 2018 18.90 18.98 18.77 18.77 3,501,835 -0.36(-1.89%)
Feb 26, 2018 19.10 19.17 18.99 19.13 2,935,537 +0.11(+0.59%)
Feb 23, 2018 18.93 19.05 18.84 19.02 4,215,897 +0.39(+2.12%)
Feb 22, 2018 18.63 3,481,190 +0.07(+0.39%)
Feb 21, 2018 18.90 18.93 18.55 18.56 5,995,228 -0.26(-1.40%)
Feb 20, 2018 19.01 19.03 18.77 18.82 5,221,486 -0.22(-1.14%)
Feb 16, 2018 19.04 19.04 19.04 0 +0.15(+0.80%)
Feb 15, 2018 18.81 18.92 18.71 18.89 4,371,819 +0.18(+0.98%)
Feb 14, 2018 18.47 18.75 18.42 18.70 5,706,735 +0.10(+0.53%)
Feb 13, 2018 18.59 18.62 18.50 18.60 5,978,721 -0.09(-0.46%)
Feb 12, 2018 18.78 18.83 18.57 18.69 6,957,721 -0.06(-0.32%)
Feb 09, 2018 18.70 18.85 18.31 18.75 13,062,798 +0.09(+0.49%)
Feb 08, 2018 19.40 18.65 18.66 12,020,609 -0.65(-3.37%)
Feb 07, 2018 19.30 19.51 19.21 19.31 9,958,891 -0.15(-0.78%)
Feb 06, 2018 18.92 19.50 18.85 19.46 15,682,837 +0.17(+0.89%)
Feb 05, 2018 19.68 19.73 19.08 19.29 14,321,958 -1.11(-5.44%)
Feb 02, 2018 20.17 20.91 19.92 20.40 12,114,047 +0.16(+0.78%)
Feb 01, 2018 20.28 20.30 20.02 20.24 9,546,629 -0.93(-4.38%)
Jan 31, 2018 21.11 21.22 21.03 21.16 3,523,892 +0.11(+0.50%)
Jan 30, 2018 21.11 21.16 21.01 21.06 3,341,979 -0.02(-0.09%)
Jan 29, 2018 21.11 21.16 21.04 21.08 2,687,287 -0.20(-0.96%)
Jan 26, 2018 21.26 21.29 21.17 21.28 2,772,743 +0.13(+0.62%)
Jan 25, 2018 21.50 21.51 21.11 21.15 3,393,553 -0.11(-0.53%)
Jan 24, 2018 21.37 21.41 21.20 21.26 3,528,928 +0.03(+0.15%)
Jan 23, 2018 21.21 21.29 21.12 21.23 3,532,445 +0.11(+0.50%)
Jan 22, 2018 21.01 21.13 21.00 21.13 4,102,790 +0.38(+1.84%)
Jan 19, 2018 20.80 20.88 20.69 20.74 4,467,251 +0.00(+0.00%)
Jan 18, 2018 20.73 20.90 20.68 20.74 10,052,971 +0.17(+0.83%)
Jan 17, 2018 21.00 21.02 20.55 20.57 17,126,670 -0.66(-3.12%)
Jan 16, 2018 21.13 21.27 21.13 21.24 5,138,017 +0.26(+1.25%)
Jan 12, 2018 20.97 20.97 20.97 0 +0.32(+1.56%)
Jan 11, 2018 20.34 20.67 20.30 20.65 5,031,894 -0.14(-0.66%)
Jan 10, 2018 20.78 20.79 5,597,971 -0.62(-2.91%)
Jan 09, 2018 21.37 21.43 21.30 21.41 2,998,893 -0.05(-0.21%)
Jan 08, 2018 21.46 21.51 21.37 21.46 3,992,333 +0.06(+0.28%)
Jan 05, 2018 21.31 21.43 21.26 21.40 3,012,115 +0.18(+0.84%)
Jan 04, 2018 21.11 21.24 21.09 21.22 2,709,512 +0.21(+1.00%)
Jan 03, 2018 21.01 21.11 20.93 21.01 3,312,029 -0.14(-0.65%)
Jan 02, 2018 21.13 21.18 21.03 21.15 3,675,301 +0.20(+0.94%)
Dec 29, 2017 20.95 20.95 20.95 0 -0.02(-0.09%)
Dec 28, 2017 20.93 20.98 20.90 20.97 2,506,192 +0.14(+0.69%)
Dec 27, 2017 20.90 20.97 20.82 20.83 2,327,998 -0.10(-0.47%)
Dec 26, 2017 20.83 21.01 20.83 20.93 2,793,646 +0.00(+0.00%)
Dec 22, 2017 20.87 20.99 20.87 20.93 2,997,569 +0.05(+0.25%)
Dec 21, 2017 20.70 20.97 20.69 20.88 5,698,524 +0.25(+1.21%)
Dec 20, 2017 20.69 20.72 20.61 20.63 3,709,440 -0.03(-0.16%)
Dec 19, 2017 20.67 20.76 20.61 20.66 4,088,576 +0.02(+0.10%)
Dec 18, 2017 20.69 20.71 20.63 20.64 2,922,020 +0.23(+1.13%)
Dec 15, 2017 20.37 20.46 20.33 20.41 4,065,021 -0.13(-0.64%)
Dec 14, 2017 20.65 20.65 20.51 20.54 2,838,705 -0.04(-0.21%)
Dec 13, 2017 20.53 20.65 20.50 20.58 3,086,637 +0.06(+0.27%)
Dec 12, 2017 20.67 20.72 20.50 20.53 4,501,431 +0.00(+0.00%)
Dec 11, 2017 20.47 20.55 20.43 20.53 3,276,303 +0.02(+0.10%)
Dec 08, 2017 20.49 20.56 20.43 20.51 3,650,647 +0.12(+0.58%)
Dec 07, 2017 20.38 20.51 20.28 20.39 6,782,292 +0.37(+1.84%)
Dec 06, 2017 20.13 20.17 20.02 20.02 3,590,141 -0.09(-0.42%)
Dec 05, 2017 20.22 20.29 20.10 20.11 3,772,033 -0.08(-0.39%)
Dec 04, 2017 20.28 20.30 20.16 20.19 4,804,768 +0.00(+0.00%)
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.