Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

17.71 USD +0.15 (+0.85%)
Official Closing Price Updated: 7:24 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.64 21.73 21.39 21.49 8,275,200 +0.18(+0.84%)
Nov 29, 2018 21.31 21.44 21.23 21.31 8,636,237 -0.38(-1.75%)
Nov 28, 2018 21.73 21.73 21.32 21.69 12,938,607 +0.45(+2.12%)
Nov 27, 2018 21.04 21.39 20.96 21.24 15,333,258 +0.33(+1.58%)
Nov 26, 2018 20.46 21.09 20.42 20.91 16,203,755 +1.19(+6.03%)
Nov 23, 2018 19.90 19.97 19.68 19.72 5,448,200 +0.20(+1.02%)
Nov 21, 2018 19.52 19.52 19.52 0 +0.01(+0.05%)
Nov 20, 2018 19.96 20.00 19.40 19.51 8,520,635 -0.32(-1.61%)
Nov 19, 2018 20.00 20.08 19.72 19.83 8,166,609 +0.23(+1.17%)
Nov 16, 2018 19.67 19.82 19.52 19.60 6,532,300 -0.27(-1.36%)
Nov 15, 2018 19.80 19.88 19.62 19.87 10,264,745 -0.50(-2.45%)
Nov 14, 2018 20.87 20.87 20.18 20.37 14,130,936 +0.29(+1.44%)
Nov 13, 2018 20.10 20.48 19.98 20.08 11,543,707 +1.49(+8.02%)
Nov 12, 2018 18.64 18.86 18.58 18.59 6,524,354 -0.20(-1.06%)
Nov 09, 2018 18.77 18.91 18.60 18.79 6,041,700 -0.30(-1.57%)
Nov 08, 2018 19.31 19.43 19.01 19.09 7,163,746 -0.42(-2.15%)
Nov 07, 2018 19.49 19.57 19.33 19.51 12,454,450 +0.38(+1.99%)
Nov 06, 2018 19.34 19.35 19.07 19.13 8,453,459 -0.58(-2.94%)
Nov 05, 2018 19.65 19.83 19.55 19.71 5,577,665 +0.26(+1.34%)
Nov 02, 2018 19.77 19.80 19.41 19.45 10,616,500 -0.35(-1.77%)
Nov 01, 2018 19.70 19.82 19.59 19.80 6,416,810 +0.87(+4.60%)
Oct 31, 2018 18.95 19.04 18.83 18.93 6,976,911 +0.07(+0.37%)
Oct 30, 2018 18.84 18.98 18.70 18.86 7,392,473 +0.07(+0.37%)
Oct 29, 2018 19.11 19.17 18.64 18.79 7,036,940 +0.17(+0.91%)
Oct 26, 2018 18.76 18.77 18.45 18.62 8,748,600 -0.29(-1.53%)
Oct 25, 2018 18.92 19.04 18.86 18.91 7,652,395 +0.02(+0.11%)
Oct 24, 2018 19.43 19.44 18.88 18.89 7,838,446 -0.47(-2.43%)
Oct 23, 2018 19.43 19.46 19.09 19.36 10,464,032 -0.23(-1.17%)
Oct 22, 2018 19.90 19.95 19.57 19.59 7,390,026 -0.61(-3.02%)
Oct 19, 2018 19.96 20.26 19.94 20.20 6,267,000 +0.29(+1.46%)
Oct 18, 2018 20.11 20.18 19.85 19.91 6,308,101 -0.28(-1.39%)
Oct 17, 2018 20.06 20.33 20.04 20.19 7,465,395 -0.16(-0.79%)
Oct 16, 2018 20.40 20.46 20.23 20.35 6,357,154 -0.01(-0.05%)
Oct 15, 2018 20.21 20.53 20.17 20.36 8,126,981 +0.37(+1.85%)
Oct 12, 2018 20.20 20.20 19.78 19.99 8,675,800 +0.04(+0.20%)
Oct 11, 2018 20.35 20.37 19.85 19.95 8,837,831 -0.13(-0.65%)
Oct 10, 2018 20.45 20.49 20.08 20.08 8,821,850 +0.24(+1.21%)
Oct 09, 2018 19.98 20.07 19.82 19.84 8,900,086 -0.52(-2.55%)
Oct 08, 2018 20.47 20.51 20.21 20.36 14,052,467 -0.72(-3.42%)
Oct 05, 2018 21.19 21.20 21.01 21.08 11,323,000 -0.12(-0.57%)
Oct 04, 2018 21.33 21.41 21.19 21.20 13,923,612 -0.06(-0.28%)
Oct 03, 2018 21.48 21.57 21.20 21.26 13,561,672 +0.15(+0.71%)
Oct 02, 2018 21.09 21.20 21.01 21.11 17,379,947 -0.32(-1.49%)
Oct 01, 2018 21.68 21.72 21.36 21.43 12,410,177 -0.27(-1.24%)
Sep 28, 2018 21.78 21.85 21.67 21.70 6,906,900 -0.55(-2.47%)
Sep 27, 2018 22.40 22.52 22.22 22.25 6,600,020 +0.05(+0.23%)
Sep 26, 2018 22.18 22.39 22.14 22.20 10,800,134 -0.34(-1.51%)
Sep 25, 2018 22.50 22.62 22.47 22.54 11,630,812 -0.11(-0.49%)
Sep 24, 2018 22.83 22.87 22.61 22.65 4,871,010 -0.16(-0.70%)
Sep 21, 2018 22.51 22.85 22.49 22.81 6,747,900 +0.19(+0.84%)
Sep 20, 2018 22.61 22.66 22.48 22.62 5,967,589 +0.08(+0.35%)
Sep 19, 2018 22.36 22.60 22.34 22.54 4,760,802 -0.01(-0.04%)
Sep 18, 2018 22.41 22.61 22.37 22.55 4,854,448 +0.19(+0.85%)
Sep 17, 2018 22.25 22.48 22.22 22.36 4,784,809 +0.13(+0.58%)
Sep 14, 2018 22.17 22.26 22.00 22.23 5,723,400 -0.04(-0.18%)
Sep 13, 2018 22.28 22.33 22.19 22.27 6,053,060 +0.33(+1.50%)
Sep 12, 2018 21.62 22.00 21.62 21.94 5,850,618 +0.14(+0.64%)
Sep 11, 2018 21.58 21.82 21.50 21.80 5,356,627 +0.15(+0.69%)
Sep 10, 2018 21.88 21.88 21.60 21.65 5,252,967 +0.20(+0.93%)
Sep 07, 2018 21.59 21.64 21.41 21.45 5,507,200 -0.04(-0.19%)
Sep 06, 2018 21.63 21.68 21.33 21.49 8,063,148 +0.19(+0.89%)
Sep 05, 2018 21.35 21.50 21.20 21.30 14,944,450 +0.05(+0.24%)
Sep 04, 2018 21.28 21.36 21.13 21.25 10,115,769 -0.36(-1.67%)
Aug 31, 2018 21.61 21.61 21.61 0 -0.27(-1.23%)
Aug 30, 2018 22.29 22.34 21.85 21.88 8,710,558 -1.10(-4.79%)
Aug 29, 2018 22.60 23.02 22.56 22.98 6,044,502 +0.10(+0.44%)
Aug 28, 2018 22.89 23.01 22.86 22.88 3,859,393 -0.22(-0.95%)
Aug 27, 2018 22.95 23.12 22.93 23.10 3,454,222 +0.27(+1.18%)
Aug 24, 2018 22.93 22.95 22.80 22.83 3,678,700 -0.01(-0.04%)
Aug 23, 2018 23.04 23.06 22.80 22.84 3,479,617 -0.30(-1.30%)
Aug 22, 2018 23.21 23.21 23.01 23.14 3,851,284 -0.03(-0.13%)
Aug 21, 2018 23.04 23.25 22.96 23.17 3,847,500 +0.22(+0.96%)
Aug 20, 2018 22.79 23.03 22.76 22.95 4,401,419 +0.17(+0.75%)
Aug 17, 2018 22.65 22.83 22.59 22.78 3,668,800 -0.07(-0.31%)
Aug 16, 2018 22.70 22.98 22.67 22.85 5,968,885 +0.12(+0.53%)
Aug 15, 2018 22.67 22.76 22.47 22.73 7,331,858 -0.44(-1.90%)
Aug 14, 2018 23.27 23.30 23.10 23.17 5,253,955 -0.30(-1.28%)
Aug 13, 2018 23.48 23.60 23.38 23.47 4,238,703 -0.23(-0.97%)
Aug 10, 2018 23.59 23.73 23.49 23.70 5,330,300 -0.53(-2.19%)
Aug 09, 2018 24.20 24.26 24.13 24.23 3,106,291 -0.14(-0.57%)
Aug 08, 2018 24.44 24.46 24.30 24.37 1,819,562 -0.03(-0.12%)
Aug 07, 2018 24.52 24.56 24.36 24.40 2,492,592 +0.06(+0.25%)
Aug 06, 2018 24.33 24.48 24.27 24.34 3,017,764 -0.01(-0.04%)
Aug 03, 2018 24.16 24.45 24.12 24.35 4,428,600 +0.35(+1.46%)
Aug 02, 2018 24.03 24.05 23.85 24.00 4,496,356 -0.43(-1.76%)
Aug 01, 2018 24.55 24.55 24.34 24.43 2,910,264 -0.12(-0.49%)
Jul 31, 2018 24.67 24.76 24.51 24.55 4,193,910 -0.34(-1.37%)
Jul 30, 2018 23.98 24.97 23.86 24.89 12,973,991 +1.08(+4.54%)
Jul 27, 2018 23.87 23.97 23.75 23.81 3,903,000 +0.34(+1.45%)
Jul 26, 2018 23.55 23.60 23.38 23.47 5,004,451 -0.03(-0.13%)
Jul 25, 2018 23.41 23.58 23.25 23.50 7,912,012 -0.18(-0.76%)
Jul 24, 2018 23.60 23.70 23.43 23.68 4,110,621 +0.18(+0.77%)
Jul 23, 2018 23.59 23.66 23.47 23.50 2,822,422 +0.05(+0.21%)
Jul 20, 2018 23.23 23.55 23.23 23.45 7,245,260 +0.17(+0.73%)
Jul 19, 2018 23.33 23.49 23.27 23.28 6,666,753 -0.40(-1.69%)
Jul 18, 2018 23.77 23.80 23.59 23.68 5,658,106 -0.20(-0.84%)
Jul 17, 2018 23.89 24.00 23.82 23.88 3,738,847 -0.34(-1.40%)
Jul 16, 2018 24.08 24.27 24.05 24.22 3,123,374 +0.06(+0.25%)
Jul 13, 2018 24.07 24.16 4,652,111 -0.20(-0.82%)
Jul 12, 2018 24.35 24.38 24.27 24.36 3,112,436 +0.07(+0.29%)
Jul 11, 2018 24.64 24.74 24.25 24.29 5,211,067 -0.93(-3.69%)
Jul 10, 2018 25.13 25.24 25.10 25.22 2,394,649 +0.02(+0.08%)
Jul 09, 2018 25.25 25.32 25.09 25.20 3,230,275 -0.12(-0.47%)
Jul 06, 2018 25.34 25.47 25.30 25.32 3,839,005 +0.34(+1.36%)
Jul 05, 2018 25.01 25.05 24.89 24.98 3,497,195 +0.42(+1.71%)
Jul 03, 2018 24.56 24.56 24.56 0 +0.32(+1.32%)
Jul 02, 2018 24.14 24.29 24.09 24.24 2,829,178 -0.07(-0.29%)
Jun 29, 2018 24.20 24.45 24.17 24.31 3,101,416 +0.07(+0.29%)
Jun 28, 2018 24.12 24.30 24.06 24.24 2,504,222 +0.20(+0.83%)
Jun 27, 2018 24.13 24.34 24.04 24.04 4,280,027 -0.27(-1.11%)
Jun 26, 2018 24.32 24.38 24.12 24.31 3,623,443 -0.23(-0.94%)
Jun 25, 2018 24.57 24.65 24.47 24.54 3,486,668 -0.33(-1.33%)
Jun 22, 2018 24.81 24.95 24.78 24.87 3,069,706 +0.40(+1.63%)
Jun 21, 2018 24.51 24.57 24.41 24.47 2,490,404 -0.12(-0.49%)
Jun 20, 2018 24.81 24.83 24.52 24.59 3,551,050 +0.08(+0.33%)
Jun 19, 2018 24.27 24.59 24.26 24.51 4,042,017 +0.02(+0.08%)
Jun 18, 2018 24.52 24.63 24.45 24.49 4,340,289 -0.25(-1.01%)
Jun 15, 2018 24.78 24.54 24.74 4,800,565 -0.24(-0.96%)
Jun 14, 2018 25.07 25.18 24.92 24.98 4,100,688 +0.29(+1.17%)
Jun 13, 2018 24.99 25.01 24.68 24.69 7,663,087 -0.57(-2.26%)
Jun 12, 2018 25.36 25.36 25.21 25.26 4,215,230 -0.09(-0.36%)
Jun 11, 2018 25.42 25.47 25.31 25.35 3,022,665 +0.14(+0.56%)
Jun 08, 2018 25.28 25.33 25.15 25.21 3,457,387 +0.03(+0.12%)
Jun 07, 2018 25.57 25.57 25.14 25.18 7,730,294 -1.34(-5.05%)
Jun 06, 2018 26.47 26.55 26.41 26.52 6,358,216 +0.28(+1.07%)
Jun 05, 2018 26.44 26.46 26.19 26.24 2,966,049 -0.17(-0.64%)
Jun 04, 2018 26.57 26.69 26.40 26.41 4,038,235 +0.16(+0.61%)
Jun 01, 2018 26.13 26.32 26.09 26.25 3,237,355 +0.32(+1.23%)
May 31, 2018 25.97 26.00 25.67 25.93 4,255,598 -0.24(-0.92%)
May 30, 2018 26.21 26.25 26.02 26.17 3,434,509 +0.26(+1.00%)
May 29, 2018 25.80 25.99 25.75 25.91 3,776,169 -0.25(-0.96%)
May 25, 2018 26.16 26.16 26.16 0 -0.14(-0.53%)
May 24, 2018 26.44 26.46 26.24 26.30 5,631,708 -0.29(-1.09%)
May 23, 2018 26.84 26.90 26.49 26.59 5,612,294 -0.35(-1.30%)
May 22, 2018 26.98 27.10 26.88 26.94 5,456,499 +0.40(+1.51%)
May 21, 2018 26.63 26.68 26.45 26.54 2,927,933 +0.13(+0.49%)
May 18, 2018 26.29 26.48 26.22 26.41 5,969,184 -0.20(-0.75%)
May 17, 2018 26.65 26.78 26.54 26.61 4,696,265 +0.01(+0.04%)
May 16, 2018 26.91 26.98 26.54 26.60 7,044,665 -0.44(-1.63%)
May 15, 2018 27.17 27.21 26.93 27.04 7,718,014 -1.33(-4.69%)
May 14, 2018 28.60 28.64 28.29 28.37 3,889,203 -0.40(-1.39%)
May 11, 2018 29.02 29.06 28.75 28.77 2,623,472 -0.01(-0.03%)
May 10, 2018 28.66 28.81 28.53 28.78 2,769,882 -0.02(-0.07%)
May 09, 2018 28.88 28.91 28.64 28.80 3,179,310 +0.24(+0.84%)
May 08, 2018 28.57 28.57 28.37 28.56 3,777,322 -0.28(-0.97%)
May 07, 2018 28.93 29.06 28.74 28.84 2,245,660 -0.01(-0.03%)
May 04, 2018 28.69 28.91 28.66 28.85 3,179,495 -0.14(-0.48%)
May 03, 2018 28.88 29.05 28.64 28.99 3,243,217 -0.13(-0.45%)
May 02, 2018 29.33 29.44 29.06 29.12 2,638,778 -0.01(-0.03%)
May 01, 2018 29.27 29.28 28.98 29.13 1,943,638 -0.28(-0.95%)
Apr 30, 2018 29.50 29.60 29.40 29.41 2,676,564 -0.10(-0.34%)
Apr 27, 2018 29.25 29.56 29.18 29.51 3,732,711 -0.42(-1.40%)
Apr 26, 2018 29.85 30.00 29.73 29.93 2,363,001 +0.35(+1.18%)
Apr 25, 2018 29.49 29.61 29.33 29.58 2,407,863 -0.26(-0.87%)
Apr 24, 2018 29.90 30.01 29.70 29.84 3,123,327 -0.23(-0.76%)
Apr 23, 2018 29.86 30.20 29.83 30.07 2,881,536 +0.33(+1.11%)
Apr 20, 2018 29.79 29.93 29.63 29.74 5,931,852 +0.28(+0.95%)
Apr 19, 2018 29.72 29.78 29.39 29.46 2,810,946 -0.28(-0.94%)
Apr 18, 2018 29.82 29.91 29.69 29.74 4,698,216 -0.09(-0.30%)
Apr 17, 2018 29.94 29.98 29.81 29.83 2,756,722 -0.17(-0.57%)
Apr 16, 2018 29.83 30.04 29.75 30.00 2,638,124 +0.23(+0.77%)
Apr 13, 2018 29.82 29.85 29.67 29.77 2,216,540 +0.03(+0.10%)
Apr 12, 2018 29.65 29.83 29.63 29.74 2,063,622 +0.33(+1.12%)
Apr 11, 2018 29.60 29.70 29.39 29.41 2,852,116 +0.00(+0.00%)
Apr 10, 2018 29.36 29.57 29.29 29.41 2,866,908 +0.46(+1.59%)
Apr 09, 2018 29.20 29.25 28.93 28.95 2,303,448 +0.13(+0.45%)
Apr 06, 2018 28.82 3,569,069 +0.04(+0.14%)
Apr 05, 2018 28.64 28.89 28.56 28.78 3,270,258 +0.47(+1.66%)
Apr 04, 2018 27.90 28.34 27.88 28.31 3,145,782 +0.63(+2.28%)
Apr 03, 2018 27.58 27.75 27.40 27.68 2,301,920 +0.26(+0.95%)
Apr 02, 2018 27.79 27.81 27.26 27.42 2,672,636 -0.40(-1.44%)
Mar 29, 2018 27.82 27.82 27.82 0 +0.15(+0.54%)
Mar 28, 2018 27.51 27.92 27.45 27.67 3,483,611 +0.08(+0.29%)
Mar 27, 2018 27.92 27.98 27.46 27.59 3,592,541 -0.26(-0.93%)
Mar 26, 2018 27.91 27.95 27.46 27.85 2,961,026 +0.44(+1.61%)
Mar 23, 2018 27.95 28.02 27.41 27.41 3,845,907 +0.05(+0.18%)
Mar 22, 2018 27.55 27.66 27.34 27.36 4,927,276 -0.81(-2.88%)
Mar 21, 2018 28.12 28.36 27.97 28.17 3,730,242 +0.24(+0.86%)
Mar 20, 2018 28.11 28.17 27.86 27.93 2,543,350 -0.35(-1.24%)
Mar 19, 2018 28.56 28.58 28.16 28.28 2,488,255 -0.22(-0.77%)
Mar 16, 2018 28.49 28.66 28.42 28.50 3,102,173 +0.06(+0.21%)
Mar 15, 2018 28.49 28.68 28.35 28.44 2,897,304 -0.30(-1.04%)
Mar 14, 2018 28.85 28.86 28.54 28.74 2,403,170 +0.10(+0.35%)
Mar 13, 2018 28.72 28.84 28.58 28.64 3,968,886 -0.40(-1.38%)
Mar 12, 2018 29.01 29.10 28.92 29.04 1,743,992 +0.00(+0.00%)
Mar 09, 2018 28.84 29.06 28.70 29.04 1,577,951 +0.08(+0.28%)
Mar 08, 2018 28.94 29.07 28.86 28.96 2,733,436 +0.33(+1.15%)
Mar 07, 2018 28.46 28.63 2,890,194 +0.07(+0.25%)
Mar 06, 2018 28.65 28.68 28.50 28.56 1,846,227 +0.20(+0.71%)
Mar 05, 2018 28.01 28.45 28.00 28.36 2,496,775 +0.31(+1.11%)
Mar 02, 2018 27.87 28.07 27.68 28.05 2,914,174 +0.14(+0.50%)
Mar 01, 2018 28.27 28.33 27.76 27.91 4,278,261 -0.40(-1.41%)
Feb 28, 2018 28.56 28.65 28.31 28.31 2,196,143 -0.27(-0.94%)
Feb 27, 2018 28.78 28.90 28.57 28.58 2,300,276 -0.55(-1.89%)
Feb 26, 2018 29.07 29.18 28.91 29.13 1,928,288 +0.17(+0.59%)
Feb 23, 2018 28.82 29.00 28.68 28.96 2,769,327 +0.60(+2.12%)
Feb 22, 2018 28.36 2,286,715 +0.11(+0.39%)
Feb 21, 2018 28.78 28.82 28.24 28.25 3,938,129 -0.40(-1.40%)
Feb 20, 2018 28.94 28.98 28.58 28.65 3,429,876 -0.33(-1.14%)
Feb 16, 2018 28.98 28.98 28.98 0 +0.23(+0.80%)
Feb 15, 2018 28.64 28.80 28.49 28.75 2,871,749 +0.28(+0.98%)
Feb 14, 2018 28.12 28.54 28.04 28.47 3,748,625 +0.15(+0.53%)
Feb 13, 2018 28.30 28.35 28.16 28.32 3,927,286 -0.13(-0.46%)
Feb 12, 2018 28.59 28.67 28.26 28.45 4,570,369 -0.09(-0.32%)
Feb 09, 2018 28.47 28.69 27.87 28.54 8,580,655 +0.14(+0.49%)
Feb 08, 2018 29.53 28.39 28.40 7,896,065 -0.99(-3.37%)
Feb 07, 2018 29.38 29.70 29.24 29.39 6,541,769 -0.23(-0.78%)
Feb 06, 2018 28.81 29.69 28.69 29.62 10,301,699 +0.26(+0.89%)
Feb 05, 2018 29.96 30.03 29.04 29.36 9,407,769 -1.69(-5.44%)
Feb 02, 2018 30.71 31.84 30.32 31.05 7,957,442 +0.24(+0.78%)
Feb 01, 2018 30.87 30.90 30.47 30.81 6,270,964 -1.41(-4.38%)
Jan 31, 2018 32.14 32.30 32.02 32.22 2,314,765 +0.16(+0.50%)
Jan 30, 2018 32.14 32.22 31.98 32.06 2,195,270 -0.03(-0.09%)
Jan 29, 2018 32.13 32.21 32.03 32.09 1,765,218 -0.31(-0.96%)
Jan 26, 2018 32.37 32.41 32.23 32.40 1,821,352 +0.20(+0.62%)
Jan 25, 2018 32.73 32.75 32.13 32.20 2,229,148 -0.17(-0.53%)
Jan 24, 2018 32.54 32.60 32.28 32.37 2,318,073 +0.05(+0.15%)
Jan 23, 2018 32.29 32.41 32.15 32.32 2,320,383 +0.16(+0.50%)
Jan 22, 2018 31.98 32.17 31.97 32.16 2,695,030 +0.58(+1.84%)
Jan 19, 2018 31.67 31.79 31.49 31.58 2,934,436 +0.00(+0.00%)
Jan 18, 2018 31.56 31.82 31.48 31.58 6,603,568 +0.26(+0.83%)
Jan 17, 2018 31.97 32.00 31.28 31.32 11,250,120 -1.01(-3.12%)
Jan 16, 2018 32.16 32.38 32.16 32.33 3,375,047 +0.40(+1.25%)
Jan 12, 2018 31.93 31.93 31.93 0 +0.49(+1.56%)
Jan 11, 2018 30.97 31.46 30.91 31.44 3,305,337 -0.21(-0.66%)
Jan 10, 2018 31.64 31.65 3,677,180 -0.95(-2.91%)
Jan 09, 2018 32.53 32.63 32.43 32.60 1,969,905 -0.07(-0.21%)
Jan 08, 2018 32.67 32.75 32.53 32.67 2,622,473 +0.09(+0.28%)
Jan 05, 2018 32.44 32.62 32.36 32.58 1,978,590 +0.27(+0.84%)
Jan 04, 2018 32.13 32.34 32.11 32.31 1,779,817 +0.32(+1.00%)
Jan 03, 2018 31.99 32.13 31.87 31.99 2,175,597 -0.21(-0.65%)
Jan 02, 2018 32.16 32.24 32.02 32.20 2,414,222 +0.30(+0.94%)
Dec 29, 2017 31.90 31.90 31.90 0 -0.03(-0.09%)
Dec 28, 2017 31.87 31.94 31.82 31.93 1,646,261 +0.22(+0.69%)
Dec 27, 2017 31.82 31.92 31.69 31.71 1,529,209 -0.15(-0.47%)
Dec 26, 2017 31.71 31.98 31.71 31.86 1,835,083 +0.00(+0.00%)
Dec 22, 2017 31.77 31.95 31.77 31.86 1,969,035 +0.08(+0.25%)
Dec 21, 2017 31.52 31.92 31.50 31.78 3,743,231 +0.38(+1.21%)
Dec 20, 2017 31.49 31.55 31.37 31.40 2,436,647 -0.05(-0.16%)
Dec 19, 2017 31.46 31.61 31.38 31.45 2,685,693 +0.03(+0.10%)
Dec 18, 2017 31.49 31.53 31.40 31.42 1,919,409 +0.35(+1.13%)
Dec 15, 2017 31.01 31.14 30.95 31.07 2,670,220 -0.20(-0.64%)
Dec 14, 2017 31.43 31.43 31.22 31.27 1,864,681 -0.06(-0.21%)
Dec 13, 2017 31.26 31.43 31.21 31.33 2,027,542 +0.08(+0.27%)
Dec 12, 2017 31.46 31.54 31.21 31.25 2,956,888 +0.00(+0.00%)
Dec 11, 2017 31.17 31.29 31.10 31.25 2,152,129 +0.03(+0.10%)
Dec 08, 2017 31.20 31.30 31.10 31.22 2,398,027 +0.18(+0.58%)
Dec 07, 2017 31.03 31.23 30.88 31.04 4,455,134 +0.56(+1.84%)
Dec 06, 2017 30.64 30.70 30.47 30.48 2,358,282 -0.13(-0.42%)
Dec 05, 2017 30.78 30.89 30.59 30.61 2,477,763 -0.12(-0.39%)
Dec 04, 2017 30.87 30.91 30.69 30.73 3,156,143 +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.