Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.915 +0.085 (+0.96%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.04 20.12 19.97 20.02 5,516,864 +0.10(+0.52%)
Nov 29, 2017 19.89 20.02 19.89 19.92 4,612,942 +0.04(+0.20%)
Nov 28, 2017 19.73 19.89 19.71 19.88 4,156,192 +0.07(+0.36%)
Nov 27, 2017 19.95 19.77 19.81 3,701,413 -0.09(-0.46%)
Nov 24, 2017 19.93 19.97 19.88 19.90 2,464,521 +0.12(+0.62%)
Nov 22, 2017 19.67 19.81 19.62 19.78 4,760,321 +0.09(+0.46%)
Nov 21, 2017 19.73 19.76 19.67 19.69 6,074,247 -0.04(-0.23%)
Nov 20, 2017 19.67 19.78 19.66 19.73 5,162,305 -0.02(-0.10%)
Nov 17, 2017 19.55 19.79 19.52 19.75 10,750,897 +0.20(+1.04%)
Nov 16, 2017 19.48 19.60 19.47 19.55 8,223,623 -0.04(-0.20%)
Nov 15, 2017 19.57 19.64 19.51 19.59 17,033,140 +0.14(+0.72%)
Nov 14, 2017 19.14 19.53 19.12 19.44 15,102,295 +1.04(+5.65%)
Nov 13, 2017 18.32 18.42 18.32 18.40 14,440,869 -0.32(-1.70%)
Nov 10, 2017 18.65 18.76 18.60 18.72 13,149,508 -0.20(-1.08%)
Nov 09, 2017 18.61 18.98 18.59 18.93 17,276,000 +0.55(+2.99%)
Nov 08, 2017 18.33 18.42 18.27 18.38 3,869,853 -0.08(-0.45%)
Nov 07, 2017 18.57 18.59 18.41 18.46 3,189,503 -0.17(-0.92%)
Nov 06, 2017 18.62 18.64 18.55 18.63 3,132,248 +0.07(+0.38%)
Nov 03, 2017 18.62 18.62 18.45 18.56 3,007,083 -0.15(-0.82%)
Nov 02, 2017 18.74 18.79 18.64 18.72 3,168,915 +0.01(+0.07%)
Nov 01, 2017 18.75 18.83 18.69 18.70 4,882,397 +0.22(+1.17%)
Oct 31, 2017 18.41 18.51 18.32 18.49 2,775,253 +0.13(+0.69%)
Oct 30, 2017 18.39 18.48 18.34 18.36 4,107,342 +0.04(+0.21%)
Oct 27, 2017 18.21 18.35 18.19 18.32 3,008,121 +0.03(+0.14%)
Oct 26, 2017 18.31 18.37 18.23 18.30 3,886,710 -0.04(-0.24%)
Oct 25, 2017 18.51 18.52 18.27 18.34 5,197,903 -0.02(-0.10%)
Oct 24, 2017 18.38 18.44 18.33 18.36 2,181,773 -0.05(-0.28%)
Oct 23, 2017 18.53 18.53 18.37 18.41 2,634,963 -0.08(-0.41%)
Oct 20, 2017 18.57 18.57 18.40 18.49 2,980,083 +0.03(+0.17%)
Oct 19, 2017 18.52 18.59 18.42 18.46 2,733,475 -0.03(-0.17%)
Oct 18, 2017 18.49 18.52 18.42 18.49 3,450,290 -0.01(-0.03%)
Oct 17, 2017 18.55 18.56 18.42 18.49 2,569,118 -0.01(-0.03%)
Oct 16, 2017 18.54 18.59 18.46 18.50 3,262,168 -0.08(-0.41%)
Oct 13, 2017 18.64 18.67 18.53 18.58 4,030,040 +0.04(+0.21%)
Oct 12, 2017 18.37 18.56 18.31 18.54 7,727,050 +0.18(+0.97%)
Oct 11, 2017 18.35 18.39 18.29 18.36 4,772,956 +0.12(+0.66%)
Oct 10, 2017 18.10 18.28 18.09 18.24 5,387,188 +0.34(+1.89%)
Oct 09, 2017 18.00 18.00 17.88 17.90 3,338,180 -0.01(-0.04%)
Oct 06, 2017 17.96 17.96 17.84 17.91 3,875,646 -0.05(-0.28%)
Oct 05, 2017 17.82 18.06 17.82 17.96 7,116,409 -0.02(-0.11%)
Oct 04, 2017 18.12 18.12 17.93 17.98 3,784,325 -0.14(-0.77%)
Oct 03, 2017 18.05 18.13 18.04 18.12 5,346,032 +0.02(+0.11%)
Oct 02, 2017 18.12 18.16 18.03 18.10 4,110,941 -0.06(-0.32%)
Sep 29, 2017 18.05 18.17 18.00 18.16 3,532,901 +0.26(+1.43%)
Sep 28, 2017 17.85 17.97 17.82 17.90 6,397,262 -0.19(-1.06%)
Sep 27, 2017 18.12 18.17 18.03 18.09 3,821,556 -0.08(-0.44%)
Sep 26, 2017 18.20 18.23 18.09 18.17 3,153,190 -0.07(-0.40%)
Sep 25, 2017 18.22 18.32 18.20 18.25 4,310,591 -0.03(-0.14%)
Sep 22, 2017 18.27 18.34 18.22 18.27 3,277,415 +0.01(+0.07%)
Sep 21, 2017 18.19 18.32 18.18 18.26 2,534,823 -0.15(-0.83%)
Sep 20, 2017 18.49 18.53 18.30 18.41 3,799,611 +0.00(+0.00%)
Sep 19, 2017 18.28 18.47 18.27 18.41 3,780,420 +0.15(+0.84%)
Sep 18, 2017 18.28 18.40 18.19 18.26 4,233,537 +0.08(+0.42%)
Sep 15, 2017 18.16 18.19 18.09 18.18 6,082,019 -0.06(-0.31%)
Sep 14, 2017 18.27 18.30 18.18 18.24 2,638,735 -0.12(-0.66%)
Sep 13, 2017 18.41 18.47 18.34 18.36 2,855,582 -0.06(-0.35%)
Sep 12, 2017 18.35 18.48 18.34 18.42 2,837,397 -0.03(-0.14%)
Sep 11, 2017 18.29 18.49 18.29 18.45 2,987,507 +0.27(+1.47%)
Sep 08, 2017 18.21 18.25 18.16 18.18 2,384,040 +0.01(+0.07%)
Sep 07, 2017 18.30 18.30 18.15 18.17 4,566,892 -0.03(-0.14%)
Sep 06, 2017 18.25 18.28 18.18 18.19 4,400,201 +0.08(+0.46%)
Sep 05, 2017 18.29 18.06 18.11 4,248,853 -0.29(-1.59%)
Sep 01, 2017 18.57 18.58 18.39 18.40 4,636,107 -0.11(-0.62%)
Aug 31, 2017 18.35 18.53 18.35 18.52 3,101,742 +0.20(+1.08%)
Aug 30, 2017 18.28 18.35 18.24 18.32 5,125,488 +0.17(+0.91%)
Aug 29, 2017 18.11 18.23 18.11 18.16 3,660,347 -0.16(-0.87%)
Aug 28, 2017 18.33 18.39 18.27 18.32 2,246,220 +0.00(+0.00%)
Aug 25, 2017 18.27 18.37 18.25 18.32 3,132,182 +0.09(+0.49%)
Aug 24, 2017 18.26 18.29 18.20 18.23 3,280,668 -0.04(-0.21%)
Aug 23, 2017 18.30 18.32 18.25 18.26 3,691,155 -0.11(-0.62%)
Aug 22, 2017 18.33 18.42 18.30 18.38 3,670,086 +0.07(+0.38%)
Aug 21, 2017 18.33 18.39 18.28 18.31 3,625,158 +0.10(+0.53%)
Aug 18, 2017 18.26 18.30 18.18 18.21 5,082,601 -0.01(-0.04%)
Aug 17, 2017 18.49 18.52 18.22 18.22 5,506,746 -0.29(-1.55%)
Aug 16, 2017 18.48 18.54 18.46 18.51 3,883,833 -0.01(-0.07%)
Aug 15, 2017 18.51 18.55 18.42 18.52 4,202,313 -0.17(-0.89%)
Aug 14, 2017 18.56 18.73 18.54 18.69 4,488,436 +0.19(+1.00%)
Aug 11, 2017 18.56 18.59 18.42 18.50 8,711,492 -0.18(-0.96%)
Aug 10, 2017 18.81 18.81 18.67 18.68 4,193,780 -0.34(-1.81%)
Aug 09, 2017 19.02 19.13 18.96 19.02 5,684,135 +0.13(+0.67%)
Aug 08, 2017 18.90 18.99 18.86 18.90 3,138,701 -0.18(-0.94%)
Aug 07, 2017 19.13 19.14 19.06 19.07 3,136,928 +0.06(+0.30%)
Aug 04, 2017 19.02 19.04 18.98 19.02 4,858,826 +0.03(+0.13%)
Aug 03, 2017 18.88 19.06 18.85 18.99 2,651,961 +0.06(+0.34%)
Aug 02, 2017 18.89 18.93 18.80 18.93 2,595,086 +0.02(+0.10%)
Aug 01, 2017 19.06 19.06 18.91 18.91 2,908,421 -0.03(-0.13%)
Jul 31, 2017 18.87 18.95 18.83 18.93 3,082,456 +0.15(+0.82%)
Jul 28, 2017 18.61 18.81 18.60 18.78 3,630,512 -0.05(-0.27%)
Jul 27, 2017 18.97 18.98 18.71 18.83 5,403,851 +0.22(+1.20%)
Jul 26, 2017 18.57 18.64 18.54 18.61 4,051,285 +0.04(+0.24%)
Jul 25, 2017 18.71 18.74 18.55 18.56 2,824,767 -0.13(-0.68%)
Jul 24, 2017 18.70 18.73 18.60 18.69 4,502,160 -0.30(-1.58%)
Jul 21, 2017 19.10 19.11 18.92 18.99 5,668,896 +0.13(+0.71%)
Jul 20, 2017 18.85 18.91 18.77 18.86 4,756,768 +0.15(+0.78%)
Jul 19, 2017 18.75 18.76 18.67 18.71 3,656,746 +0.12(+0.65%)
Jul 18, 2017 18.53 18.60 18.47 18.59 3,031,229 -0.04(-0.24%)
Jul 17, 2017 18.60 18.72 18.60 18.63 2,895,061 +0.07(+0.38%)
Jul 14, 2017 18.51 18.58 18.48 18.56 3,536,179 +0.03(+0.14%)
Jul 13, 2017 18.58 18.60 18.42 18.54 3,671,379 +0.10(+0.55%)
Jul 12, 2017 18.32 18.48 18.30 18.44 5,645,000 +0.34(+1.87%)
Jul 11, 2017 18.16 18.19 18.06 18.10 4,994,485 -0.22(-1.22%)
Jul 10, 2017 18.25 18.37 18.23 18.32 2,627,207 +0.03(+0.14%)
Jul 07, 2017 18.21 18.32 18.17 18.30 3,336,164 +0.07(+0.39%)
Jul 06, 2017 18.29 18.19 18.23 3,256,129 -0.02(-0.10%)
Jul 05, 2017 18.23 18.31 18.19 18.25 4,776,721 -0.05(-0.28%)
Jul 03, 2017 18.35 18.33 18.30 2,956,429 -0.03(-0.17%)
Jun 30, 2017 18.39 18.39 18.23 18.33 4,485,305 +0.01(+0.03%)
Jun 29, 2017 18.46 18.47 18.26 18.32 5,736,797 -0.11(-0.59%)
Jun 28, 2017 18.36 18.47 18.33 18.43 6,292,969 +0.16(+0.86%)
Jun 27, 2017 18.26 18.36 18.24 18.27 5,594,976 -0.09(-0.50%)
Jun 26, 2017 18.54 18.58 18.35 18.37 5,541,861 -0.04(-0.21%)
Jun 23, 2017 18.48 18.40 3,015,655 +0.06(+0.35%)
Jun 22, 2017 18.35 18.38 18.29 18.34 4,062,237 +0.13(+0.70%)
Jun 21, 2017 18.25 18.30 18.20 18.21 4,624,730 +0.02(+0.10%)
Jun 20, 2017 18.42 18.44 18.15 18.19 5,404,442 -0.22(-1.18%)
Jun 19, 2017 18.43 18.46 18.37 18.41 4,318,871 -0.02(-0.10%)
Jun 16, 2017 18.35 18.46 18.28 18.43 7,713,806 +0.17(+0.91%)
Jun 15, 2017 18.21 18.32 18.19 18.26 6,697,546 -0.15(-0.80%)
Jun 14, 2017 18.56 18.60 18.36 18.41 4,921,650 -0.08(-0.45%)
Jun 13, 2017 18.54 18.54 18.43 18.49 3,748,294 +0.06(+0.35%)
Jun 12, 2017 18.40 18.48 18.37 18.43 7,464,933 +0.27(+1.51%)
Jun 09, 2017 18.21 18.29 18.09 18.16 6,695,904 -0.14(-0.77%)
Jun 08, 2017 18.39 18.40 18.26 18.30 5,822,811 -0.22(-1.17%)
Jun 07, 2017 18.60 18.64 18.43 18.51 6,035,047 +0.04(+0.21%)
Jun 06, 2017 18.35 18.53 18.34 18.47 6,354,616 -0.03(-0.17%)
Jun 05, 2017 18.44 18.55 18.43 18.51 4,203,200 -0.01(-0.03%)
Jun 02, 2017 18.38 18.51 18.33 18.51 5,981,463 +0.07(+0.37%)
Jun 01, 2017 18.61 18.62 18.36 18.44 6,981,071 -0.11(-0.60%)
May 31, 2017 18.54 18.63 18.41 18.55 13,778,263 +0.25(+1.34%)
May 30, 2017 18.27 18.37 18.24 18.31 13,987,505 -0.07(-0.40%)
May 26, 2017 18.22 18.39 18.21 18.38 11,826,113 +0.04(+0.23%)
May 25, 2017 18.35 18.38 18.29 18.34 9,293,434 +0.17(+0.95%)
May 24, 2017 18.15 18.19 18.10 18.17 5,558,623 +0.08(+0.44%)
May 23, 2017 18.16 18.19 18.08 18.09 5,554,715 -0.07(-0.41%)
May 22, 2017 18.13 18.27 18.12 18.16 9,777,139 +0.27(+1.51%)
May 19, 2017 17.86 17.91 17.81 17.89 7,504,885 +0.10(+0.59%)
May 18, 2017 17.77 17.84 17.69 17.79 9,462,007 +0.10(+0.59%)
May 17, 2017 17.77 17.90 17.68 17.68 11,764,008 +0.09(+0.52%)
May 16, 2017 17.65 17.73 17.51 17.59 10,983,166 +0.68(+4.02%)
May 15, 2017 16.84 16.97 16.81 16.91 4,471,715 +0.00(+0.00%)
May 12, 2017 16.86 16.95 16.79 16.91 8,695,249 +0.39(+2.38%)
May 11, 2017 16.52 16.58 16.48 16.52 6,104,413 -0.12(-0.70%)
May 10, 2017 16.60 16.72 16.57 16.64 6,996,544 +0.11(+0.67%)
May 09, 2017 16.48 16.53 16.38 16.52 7,553,281 -0.01(-0.04%)
May 08, 2017 16.70 16.70 16.48 16.53 4,111,314 -0.03(-0.18%)
May 05, 2017 16.54 16.57 16.48 16.56 7,408,217 +0.16(+0.97%)
May 04, 2017 16.30 16.41 16.22 16.40 4,906,306 +0.13(+0.79%)
May 03, 2017 16.37 16.39 16.24 16.27 5,681,654 +0.02(+0.15%)
May 02, 2017 16.19 16.28 16.17 16.25 5,888,109 +0.18(+1.11%)
May 01, 2017 16.09 16.10 16.02 16.07 4,207,659 +0.01(+0.08%)
Apr 28, 2017 15.94 16.08 15.88 16.06 6,385,634 -0.17(-1.06%)
Apr 27, 2017 16.26 16.30 16.21 16.23 5,342,077 -0.01(-0.04%)
Apr 26, 2017 16.19 16.29 16.18 16.24 6,454,344 +0.09(+0.57%)
Apr 25, 2017 16.22 16.23 16.13 16.14 8,196,397 -0.01(-0.04%)
Apr 24, 2017 16.08 16.16 16.07 16.15 6,213,949 +0.31(+1.97%)
Apr 21, 2017 15.91 15.92 15.81 15.84 4,331,644 -0.06(-0.39%)
Apr 20, 2017 15.89 15.96 15.87 15.90 3,492,183 +0.02(+0.12%)
Apr 19, 2017 16.00 16.03 15.86 15.88 5,075,018 -0.09(-0.58%)
Apr 18, 2017 15.97 15.98 15.84 15.97 4,156,454 +0.04(+0.23%)
Apr 17, 2017 15.91 15.95 15.86 15.94 4,599,542 +0.12(+0.74%)
Apr 13, 2017 15.88 15.94 15.82 15.82 4,852,027 -0.13(-0.81%)
Apr 12, 2017 15.89 15.96 15.84 15.95 7,096,699 +0.10(+0.66%)
Apr 11, 2017 15.87 15.89 15.72 15.84 5,240,270 +0.07(+0.43%)
Apr 10, 2017 15.79 15.83 15.75 15.78 5,376,887 +0.09(+0.55%)
Apr 07, 2017 15.69 15.74 15.66 15.69 6,773,218 -0.13(-0.85%)
Apr 06, 2017 15.87 15.91 15.81 15.83 5,544,685 -0.17(-1.04%)
Apr 05, 2017 16.09 16.11 15.98 15.99 5,134,355 -0.04(-0.27%)
Apr 04, 2017 16.03 16.09 15.97 16.03 5,019,266 -0.08(-0.49%)
Apr 03, 2017 16.19 16.21 16.03 16.11 5,062,137 -0.09(-0.57%)
Mar 31, 2017 16.20 16.30 16.18 16.21 6,293,576 -0.01(-0.08%)
Mar 30, 2017 16.19 16.26 16.14 16.22 5,933,253 -0.12(-0.71%)
Mar 29, 2017 16.26 16.36 16.24 16.33 5,302,359 +0.00(+0.00%)
Mar 28, 2017 16.38 16.43 16.32 16.33 6,085,324 -0.17(-1.00%)
Mar 27, 2017 16.46 16.54 16.43 16.50 6,372,407 +0.02(+0.11%)
Mar 24, 2017 16.45 16.54 16.39 16.48 9,161,241 +0.06(+0.37%)
Mar 23, 2017 16.26 16.52 16.25 16.42 10,975,699 +0.15(+0.94%)
Mar 22, 2017 16.14 16.29 16.04 16.27 11,945,274 +0.01(+0.04%)
Mar 21, 2017 16.40 16.41 16.24 16.26 8,392,499 +0.02(+0.15%)
Mar 20, 2017 16.29 16.35 16.17 16.24 7,175,537 -0.04(-0.26%)
Mar 17, 2017 16.21 16.31 16.14 16.28 8,457,887 +0.10(+0.64%)
Mar 16, 2017 16.00 16.18 15.99 16.18 12,151,958 +0.31(+1.93%)
Mar 15, 2017 15.50 15.98 15.48 15.87 19,951,130 +0.42(+2.70%)
Mar 14, 2017 15.48 15.51 15.43 15.45 5,399,411 -0.07(-0.43%)
Mar 13, 2017 15.51 15.54 15.45 15.52 6,988,124 +0.02(+0.16%)
Mar 10, 2017 15.40 15.52 15.40 15.49 6,374,289 +0.05(+0.32%)
Mar 09, 2017 15.45 15.46 15.37 15.45 8,208,814 +0.08(+0.52%)
Mar 08, 2017 15.45 15.46 15.34 15.37 7,579,024 +0.01(+0.08%)
Mar 07, 2017 15.34 15.41 15.31 15.35 4,392,213 -0.06(-0.36%)
Mar 06, 2017 15.45 15.45 15.38 15.41 4,662,696 -0.09(-0.55%)
Mar 03, 2017 15.45 15.51 15.38 15.49 6,835,728 +0.02(+0.12%)
Mar 02, 2017 15.45 15.54 15.43 15.48 5,385,868 -0.04(-0.24%)
Mar 01, 2017 15.47 15.59 15.45 15.51 5,603,982 -0.07(-0.43%)
Feb 28, 2017 15.67 15.72 15.56 15.58 5,537,568 +0.00(+0.00%)
Feb 27, 2017 15.54 15.63 15.52 15.58 5,771,110 -0.20(-1.24%)
Feb 24, 2017 15.76 15.86 15.73 15.78 6,923,607 -0.02(-0.16%)
Feb 23, 2017 15.73 15.82 15.68 15.80 6,930,388 +0.17(+1.06%)
Feb 22, 2017 15.67 15.69 15.58 15.64 6,397,454 +0.00(+0.00%)
Feb 21, 2017 15.59 15.65 15.53 15.64 8,040,906 +0.24(+1.55%)
Feb 17, 2017 15.40 15.40 15.40 0 -0.07(-0.44%)
Feb 16, 2017 15.43 15.50 15.41 15.46 6,678,469 +0.12(+0.76%)
Feb 15, 2017 15.16 15.36 15.13 15.35 7,096,913 +0.09(+0.60%)
Feb 14, 2017 15.26 15.30 15.19 15.26 5,035,283 -0.07(-0.44%)
Feb 13, 2017 15.37 15.38 15.22 15.32 4,959,691 -0.01(-0.04%)
Feb 10, 2017 15.35 15.42 15.31 15.33 6,769,330 -0.18(-1.15%)
Feb 09, 2017 15.54 15.55 15.45 15.51 10,990,089 +0.26(+1.69%)
Feb 08, 2017 15.24 15.31 15.19 15.25 9,988,871 +0.26(+1.72%)
Feb 07, 2017 14.96 15.02 14.91 14.99 8,124,072 +0.02(+0.12%)
Feb 06, 2017 14.94 15.00 14.91 14.97 8,275,835 -0.13(-0.85%)
Feb 03, 2017 15.10 15.18 15.07 15.10 6,802,619 -0.04(-0.24%)
Feb 02, 2017 15.08 15.18 15.06 15.14 9,795,739 -0.07(-0.44%)
Feb 01, 2017 15.32 15.33 15.13 15.21 7,883,544 -0.06(-0.40%)
Jan 31, 2017 15.18 15.30 15.18 15.27 8,475,271 +0.00(+0.00%)
Jan 30, 2017 15.30 15.34 15.20 15.27 10,438,585 +0.20(+1.30%)
Jan 27, 2017 15.07 15.14 15.03 15.07 7,546,312 -0.04(-0.24%)
Jan 26, 2017 15.11 15.15 15.04 15.11 14,794,300 -0.10(-0.65%)
Jan 25, 2017 15.21 15.22 15.05 15.21 20,630,868 -0.40(-2.55%)
Jan 24, 2017 15.50 15.63 15.42 15.61 12,949,737 -0.29(-1.85%)
Jan 23, 2017 15.84 15.94 15.74 15.90 6,777,652 +0.09(+0.54%)
Jan 20, 2017 15.82 15.85 15.77 15.81 6,892,042 -0.03(-0.19%)
Jan 19, 2017 15.83 15.89 15.78 15.84 9,459,406 -0.08(-0.50%)
Jan 18, 2017 15.95 16.00 15.91 15.92 10,053,599 -0.17(-1.03%)
Jan 17, 2017 15.91 16.11 15.91 16.09 16,523,878 -0.18(-1.09%)
Jan 13, 2017 16.27 16.27 16.27 0 -0.07(-0.45%)
Jan 12, 2017 16.19 16.38 16.15 16.34 12,856,730 +0.08(+0.49%)
Jan 11, 2017 16.04 16.28 15.99 16.26 16,225,352 +0.30(+1.88%)
Jan 10, 2017 16.03 16.05 15.89 15.96 12,352,560 +0.28(+1.76%)
Jan 09, 2017 15.75 15.75 15.64 15.68 10,208,435 -0.40(-2.48%)
Jan 06, 2017 16.06 16.14 16.02 16.08 10,787,972 -0.04(-0.27%)
Jan 05, 2017 15.87 16.15 15.86 16.13 13,477,429 +0.47(+3.02%)
Jan 04, 2017 15.48 15.67 15.46 15.65 10,750,535 +0.35(+2.28%)
Jan 03, 2017 15.23 15.35 15.17 15.30 12,545,953 +0.33(+2.17%)
Dec 30, 2016 14.98 14.98 14.98 0 -0.06(-0.41%)
Dec 29, 2016 15.11 15.12 14.99 15.04 14,112,078 +0.09(+0.57%)
Dec 28, 2016 15.01 15.04 14.92 14.96 13,592,375 -0.09(-0.61%)
Dec 27, 2016 15.13 15.15 15.02 15.05 7,837,155 -0.07(-0.45%)
Dec 23, 2016 15.11 15.11 15.11 0 -0.04(-0.28%)
Dec 22, 2016 15.20 15.21 15.12 15.16 8,272,832 -0.04(-0.28%)
Dec 21, 2016 15.27 15.31 15.17 15.20 8,924,447 -0.06(-0.40%)
Dec 20, 2016 15.35 15.35 15.23 15.26 7,886,675 -0.15(-0.96%)
Dec 19, 2016 15.46 15.50 15.39 15.41 8,329,092 -0.07(-0.44%)
Dec 16, 2016 15.35 15.49 15.27 15.48 15,607,902 +0.34(+2.27%)
Dec 15, 2016 15.30 15.32 15.12 15.13 9,492,554 -0.27(-1.75%)
Dec 14, 2016 15.63 15.63 15.35 15.40 9,991,763 -0.20(-1.30%)
Dec 13, 2016 15.56 15.71 15.52 15.61 11,172,552 +0.26(+1.68%)
Dec 12, 2016 15.42 15.52 15.32 15.35 10,644,773 -0.10(-0.67%)
Dec 09, 2016 15.38 15.47 15.29 15.45 8,691,673 +0.10(+0.68%)
Dec 08, 2016 15.28 15.39 15.25 15.35 8,388,804 +0.04(+0.24%)
Dec 07, 2016 15.16 15.32 15.10 15.31 10,285,558 +0.29(+1.92%)
Dec 06, 2016 15.02 15.09 14.92 15.02 9,052,348 +0.10(+0.70%)
Dec 05, 2016 15.18 15.18 14.90 14.92 15,704,469 -0.07(-0.45%)
Dec 02, 2016 14.94 15.10 14.92 14.99 12,455,973 +0.09(+0.58%)
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.