Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.75 17.80 17.59 17.59 3,534,602 -0.17(-0.94%)
Feb 27, 2018 17.88 17.96 17.75 17.76 3,702,200 -0.34(-1.89%)
Feb 26, 2018 18.06 18.13 17.96 18.10 3,103,500 +0.11(+0.59%)
Feb 23, 2018 17.91 18.02 17.82 17.99 4,457,118 +0.37(+2.12%)
Feb 22, 2018 17.62 3,680,374 +0.07(+0.39%)
Feb 21, 2018 17.88 17.91 17.55 17.55 6,338,257 -0.25(-1.40%)
Feb 20, 2018 17.98 18.00 17.76 17.80 5,520,245 -0.21(-1.14%)
Feb 16, 2018 18.01 18.01 18.01 0 +0.14(+0.80%)
Feb 15, 2018 17.79 17.89 17.70 17.86 4,621,962 +0.17(+0.98%)
Feb 14, 2018 17.47 17.73 17.42 17.69 6,033,258 +0.09(+0.53%)
Feb 13, 2018 17.58 17.61 17.50 17.60 6,320,806 -0.08(-0.46%)
Feb 12, 2018 17.76 17.81 17.56 17.68 7,355,822 -0.06(-0.32%)
Feb 09, 2018 17.69 17.83 17.32 17.73 13,810,214 +0.09(+0.49%)
Feb 08, 2018 18.35 17.64 17.65 12,708,394 -0.62(-3.37%)
Feb 07, 2018 18.25 18.45 18.17 18.26 10,528,710 -0.14(-0.78%)
Feb 06, 2018 17.90 18.45 17.83 18.40 16,580,163 +0.16(+0.89%)
Feb 05, 2018 18.61 18.66 18.04 18.24 15,141,420 -1.05(-5.44%)
Feb 02, 2018 19.08 19.78 18.84 19.29 12,807,178 +0.15(+0.78%)
Feb 01, 2018 19.18 19.20 18.93 19.14 10,092,860 -0.88(-4.38%)
Jan 31, 2018 19.97 20.07 19.89 20.02 3,725,519 +0.10(+0.50%)
Jan 30, 2018 19.97 20.02 19.87 19.92 3,533,197 -0.02(-0.09%)
Jan 29, 2018 19.96 20.01 19.90 19.94 2,841,046 -0.19(-0.96%)
Jan 26, 2018 20.11 20.14 20.03 20.13 2,931,391 +0.12(+0.62%)
Jan 25, 2018 20.34 20.35 19.96 20.01 3,587,722 -0.11(-0.53%)
Jan 24, 2018 20.22 20.26 20.06 20.11 3,730,843 +0.03(+0.15%)
Jan 23, 2018 20.06 20.14 19.98 20.08 3,734,561 +0.10(+0.50%)
Jan 22, 2018 19.87 19.99 19.86 19.98 4,337,540 +0.36(+1.84%)
Jan 19, 2018 19.68 19.75 19.57 19.62 4,722,855 +0.00(+0.00%)
Jan 18, 2018 19.61 19.77 19.56 19.62 10,628,173 +0.16(+0.83%)
Jan 17, 2018 19.86 19.88 19.44 19.46 18,106,608 -0.63(-3.12%)
Jan 16, 2018 19.98 20.12 19.98 20.09 5,432,000 +0.25(+1.25%)
Jan 12, 2018 19.84 19.84 19.84 0 +0.30(+1.56%)
Jan 11, 2018 19.24 19.55 19.21 19.53 5,319,805 -0.13(-0.66%)
Jan 10, 2018 19.66 19.66 5,918,271 -0.59(-2.91%)
Jan 09, 2018 20.21 20.27 20.15 20.26 3,170,481 -0.04(-0.21%)
Jan 08, 2018 20.30 20.35 20.21 20.30 4,220,763 +0.06(+0.28%)
Jan 05, 2018 20.16 20.27 20.11 20.24 3,184,459 +0.17(+0.84%)
Jan 04, 2018 19.96 20.09 19.95 20.08 2,864,542 +0.20(+1.00%)
Jan 03, 2018 19.88 19.97 19.80 19.88 3,501,534 -0.13(-0.65%)
Jan 02, 2018 19.98 20.03 19.89 20.01 3,885,591 +0.19(+0.94%)
Dec 29, 2017 19.82 19.82 19.82 0 -0.02(-0.09%)
Dec 28, 2017 19.80 19.85 19.77 19.84 2,649,589 +0.14(+0.69%)
Dec 27, 2017 19.77 19.83 19.69 19.70 2,461,199 -0.09(-0.47%)
Dec 26, 2017 19.70 19.87 19.70 19.80 2,953,491 +0.00(+0.00%)
Dec 22, 2017 19.74 19.85 19.74 19.80 3,169,081 +0.05(+0.25%)
Dec 21, 2017 19.58 19.84 19.57 19.75 6,024,577 +0.24(+1.21%)
Dec 20, 2017 19.57 19.60 19.49 19.51 3,921,683 -0.03(-0.16%)
Dec 19, 2017 19.55 19.64 19.50 19.54 4,322,513 +0.02(+0.10%)
Dec 18, 2017 19.57 19.59 19.51 19.52 3,089,210 +0.22(+1.13%)
Dec 15, 2017 19.27 19.35 19.23 19.30 4,297,610 -0.12(-0.64%)
Dec 14, 2017 19.53 19.53 19.40 19.43 3,001,127 -0.04(-0.21%)
Dec 13, 2017 19.42 19.53 19.39 19.47 3,263,246 +0.05(+0.27%)
Dec 12, 2017 19.55 19.60 19.39 19.42 4,758,990 +0.00(+0.00%)
Dec 11, 2017 19.37 19.44 19.32 19.42 3,463,763 +0.02(+0.10%)
Dec 08, 2017 19.39 19.45 19.33 19.40 3,859,526 +0.11(+0.58%)
Dec 07, 2017 19.28 19.40 19.19 19.29 7,170,356 +0.35(+1.84%)
Dec 06, 2017 19.04 19.07 18.93 18.94 3,795,558 -0.08(-0.42%)
Dec 05, 2017 19.12 19.19 19.01 19.02 3,987,858 -0.07(-0.39%)
Dec 04, 2017 19.18 19.21 19.07 19.09 5,079,683 +0.00(+0.00%)
Dec 01, 2017 19.12 19.17 19.05 19.09 4,943,259 -0.03(-0.16%)
Nov 30, 2017 19.14 19.21 19.07 19.12 5,776,582 +0.10(+0.52%)
Nov 29, 2017 19.00 19.12 19.00 19.02 4,830,106 +0.04(+0.20%)
Nov 28, 2017 18.84 19.00 18.82 18.99 4,351,853 +0.07(+0.36%)
Nov 27, 2017 19.06 18.88 18.92 3,875,664 -0.09(-0.46%)
Nov 24, 2017 19.04 19.07 18.99 19.01 2,580,544 +0.12(+0.63%)
Nov 22, 2017 18.78 18.92 18.74 18.89 4,984,422 +0.06(+0.34%)
Nov 21, 2017 18.87 18.90 18.81 18.82 6,352,891 -0.04(-0.23%)
Nov 20, 2017 18.81 18.91 18.80 18.87 5,399,115 -0.02(-0.10%)
Nov 17, 2017 18.70 18.92 18.67 18.88 11,244,073 +0.20(+1.04%)
Nov 16, 2017 18.63 18.74 18.62 18.69 8,600,865 -0.04(-0.20%)
Nov 15, 2017 18.71 18.77 18.65 18.73 17,814,500 +0.13(+0.72%)
Nov 14, 2017 18.30 18.67 18.28 18.59 15,795,083 +0.99(+5.65%)
Nov 13, 2017 17.52 17.61 17.51 17.60 15,103,315 -0.30(-1.70%)
Nov 10, 2017 17.84 17.94 17.79 17.90 13,752,715 -0.20(-1.08%)
Nov 09, 2017 17.79 18.15 17.78 18.10 18,068,502 +0.52(+2.99%)
Nov 08, 2017 17.53 17.61 17.47 17.57 4,047,375 -0.08(-0.45%)
Nov 07, 2017 17.76 17.78 17.61 17.65 3,335,815 -0.16(-0.92%)
Nov 06, 2017 17.80 17.82 17.73 17.82 3,275,934 +0.07(+0.38%)
Nov 03, 2017 17.80 17.81 17.64 17.75 3,145,027 -0.15(-0.82%)
Nov 02, 2017 17.91 17.96 17.82 17.90 3,314,283 +0.01(+0.07%)
Nov 01, 2017 17.93 18.01 17.87 17.88 5,106,367 +0.21(+1.17%)
Oct 31, 2017 17.60 17.70 17.51 17.68 2,902,562 +0.12(+0.69%)
Oct 30, 2017 17.58 17.66 17.53 17.55 4,295,759 +0.04(+0.21%)
Oct 27, 2017 17.41 17.55 17.39 17.52 3,146,113 +0.02(+0.14%)
Oct 26, 2017 17.51 17.57 17.43 17.49 4,065,005 -0.04(-0.24%)
Oct 25, 2017 17.70 17.71 17.47 17.54 5,436,346 -0.02(-0.10%)
Oct 24, 2017 17.57 17.63 17.53 17.55 2,281,857 -0.05(-0.28%)
Oct 23, 2017 17.71 17.72 17.57 17.60 2,755,837 -0.07(-0.41%)
Oct 20, 2017 17.76 17.76 17.59 17.68 3,116,788 +0.03(+0.17%)
Oct 19, 2017 17.71 17.77 17.62 17.65 2,858,868 -0.03(-0.17%)
Oct 18, 2017 17.68 17.71 17.61 17.68 3,608,566 -0.01(-0.03%)
Oct 17, 2017 17.74 17.74 17.62 17.68 2,686,971 -0.01(-0.03%)
Oct 16, 2017 17.73 17.77 17.65 17.69 3,411,814 -0.07(-0.41%)
Oct 13, 2017 17.82 17.85 17.71 17.76 4,214,910 +0.04(+0.21%)
Oct 12, 2017 17.57 17.74 17.51 17.73 8,081,513 +0.17(+0.97%)
Oct 11, 2017 17.55 17.59 17.49 17.55 4,991,906 +0.12(+0.66%)
Oct 10, 2017 17.30 17.48 17.30 17.44 5,634,315 +0.32(+1.89%)
Oct 09, 2017 17.21 17.21 17.09 17.12 3,491,312 -0.01(-0.04%)
Oct 06, 2017 17.17 17.18 17.05 17.12 4,053,434 -0.05(-0.28%)
Oct 05, 2017 17.04 17.27 17.04 17.17 7,442,860 -0.02(-0.11%)
Oct 04, 2017 17.32 17.33 17.15 17.19 3,957,923 -0.13(-0.77%)
Oct 03, 2017 17.26 17.34 17.25 17.32 5,591,270 +0.02(+0.11%)
Oct 02, 2017 17.33 17.36 17.24 17.30 4,299,523 -0.05(-0.32%)
Sep 29, 2017 17.26 17.38 17.21 17.36 3,694,966 +0.24(+1.43%)
Sep 28, 2017 17.07 17.18 17.04 17.12 6,690,723 -0.18(-1.06%)
Sep 27, 2017 17.32 17.37 17.24 17.30 3,996,862 -0.08(-0.44%)
Sep 26, 2017 17.40 17.43 17.29 17.38 3,297,836 -0.07(-0.40%)
Sep 25, 2017 17.42 17.52 17.41 17.45 4,508,331 -0.02(-0.14%)
Sep 22, 2017 17.47 17.54 17.42 17.47 3,427,760 +0.01(+0.07%)
Sep 21, 2017 17.39 17.52 17.38 17.46 2,651,103 -0.15(-0.83%)
Sep 20, 2017 17.68 17.71 17.50 17.60 3,973,911 +0.00(+0.00%)
Sep 19, 2017 17.48 17.66 17.47 17.60 3,953,839 +0.15(+0.84%)
Sep 18, 2017 17.48 17.59 17.40 17.46 4,427,742 +0.07(+0.42%)
Sep 15, 2017 17.36 17.40 17.29 17.38 6,361,019 -0.05(-0.31%)
Sep 14, 2017 17.47 17.50 17.38 17.44 2,759,781 -0.12(-0.66%)
Sep 13, 2017 17.60 17.66 17.54 17.55 2,986,576 -0.06(-0.35%)
Sep 12, 2017 17.54 17.66 17.54 17.62 2,967,557 -0.02(-0.14%)
Sep 11, 2017 17.49 17.68 17.49 17.64 3,124,553 +0.26(+1.47%)
Sep 08, 2017 17.41 17.45 17.36 17.38 2,493,403 +0.01(+0.07%)
Sep 07, 2017 17.50 17.50 17.35 17.37 4,776,389 -0.02(-0.14%)
Sep 06, 2017 17.45 17.48 17.38 17.40 4,602,052 +0.08(+0.46%)
Sep 05, 2017 17.49 17.27 17.32 4,443,761 -0.28(-1.59%)
Sep 01, 2017 17.76 17.76 17.58 17.60 4,848,780 -0.11(-0.62%)
Aug 31, 2017 17.54 17.72 17.54 17.71 3,244,029 +0.19(+1.08%)
Aug 30, 2017 17.48 17.55 17.44 17.52 5,360,610 +0.16(+0.91%)
Aug 29, 2017 17.32 17.43 17.32 17.36 3,828,258 -0.15(-0.87%)
Aug 28, 2017 17.53 17.58 17.47 17.51 2,349,261 +0.00(+0.00%)
Aug 25, 2017 17.47 17.57 17.45 17.51 3,275,865 +0.09(+0.49%)
Aug 24, 2017 17.46 17.48 17.40 17.43 3,431,162 -0.04(-0.21%)
Aug 23, 2017 17.49 17.51 17.45 17.46 3,860,479 -0.11(-0.62%)
Aug 22, 2017 17.53 17.62 17.50 17.57 3,838,444 +0.07(+0.38%)
Aug 21, 2017 17.52 17.58 17.48 17.51 3,791,454 +0.09(+0.53%)
Aug 18, 2017 17.46 17.49 17.38 17.41 5,315,756 -0.01(-0.04%)
Aug 17, 2017 17.68 17.71 17.42 17.42 5,759,357 -0.27(-1.55%)
Aug 16, 2017 17.67 17.73 17.65 17.70 4,061,997 -0.01(-0.07%)
Aug 15, 2017 17.70 17.74 17.61 17.71 4,395,086 -0.16(-0.89%)
Aug 14, 2017 17.74 17.91 17.73 17.87 4,694,335 +0.18(+1.00%)
Aug 11, 2017 17.75 17.77 17.62 17.69 9,111,114 -0.17(-0.96%)
Aug 10, 2017 17.99 17.99 17.85 17.86 4,386,161 -0.33(-1.81%)
Aug 09, 2017 18.18 18.29 18.13 18.19 5,944,883 +0.12(+0.67%)
Aug 08, 2017 18.07 18.16 18.03 18.07 3,282,683 -0.17(-0.94%)
Aug 07, 2017 18.29 18.30 18.22 18.24 3,280,829 +0.05(+0.30%)
Aug 04, 2017 18.18 18.21 18.15 18.18 5,081,715 +0.02(+0.13%)
Aug 03, 2017 18.06 18.23 18.02 18.16 2,773,615 +0.06(+0.34%)
Aug 02, 2017 18.06 18.10 17.98 18.10 2,714,130 +0.02(+0.10%)
Aug 01, 2017 18.22 18.23 18.08 18.08 3,041,839 -0.02(-0.13%)
Jul 31, 2017 18.04 18.12 18.00 18.10 3,223,857 +0.15(+0.82%)
Jul 28, 2017 17.79 17.98 17.79 17.96 3,797,055 -0.05(-0.27%)
Jul 27, 2017 18.13 18.15 17.89 18.01 5,651,742 +0.21(+1.20%)
Jul 26, 2017 17.76 17.82 17.73 17.79 4,237,130 +0.04(+0.24%)
Jul 25, 2017 17.89 17.91 17.74 17.75 2,954,348 -0.12(-0.68%)
Jul 24, 2017 17.88 17.91 17.78 17.87 4,708,688 -0.29(-1.58%)
Jul 21, 2017 18.26 18.27 18.09 18.16 5,928,945 +0.13(+0.71%)
Jul 20, 2017 18.02 18.08 17.95 18.03 4,974,976 +0.14(+0.78%)
Jul 19, 2017 17.93 17.93 17.85 17.89 3,824,492 +0.12(+0.65%)
Jul 18, 2017 17.72 17.79 17.66 17.77 3,170,281 -0.04(-0.24%)
Jul 17, 2017 17.79 17.90 17.79 17.82 3,027,866 +0.07(+0.38%)
Jul 14, 2017 17.70 17.77 17.67 17.75 3,698,394 +0.02(+0.14%)
Jul 13, 2017 17.76 17.78 17.62 17.73 3,839,796 +0.10(+0.55%)
Jul 12, 2017 17.51 17.67 17.50 17.63 5,903,954 +0.32(+1.87%)
Jul 11, 2017 17.37 17.39 17.27 17.30 5,223,597 -0.21(-1.22%)
Jul 10, 2017 17.45 17.57 17.43 17.52 2,747,725 +0.02(+0.14%)
Jul 07, 2017 17.41 17.51 17.37 17.49 3,489,204 +0.07(+0.39%)
Jul 06, 2017 17.49 17.40 17.43 3,405,497 -0.02(-0.10%)
Jul 05, 2017 17.43 17.51 17.40 17.45 4,995,844 -0.05(-0.28%)
Jul 03, 2017 17.54 17.52 17.49 3,092,049 -0.03(-0.17%)
Jun 30, 2017 17.58 17.59 17.43 17.52 4,691,059 +0.01(+0.03%)
Jun 29, 2017 17.65 17.66 17.46 17.52 5,999,961 -0.10(-0.59%)
Jun 28, 2017 17.55 17.66 17.53 17.62 6,581,646 +0.15(+0.86%)
Jun 27, 2017 17.46 17.55 17.44 17.47 5,851,635 -0.09(-0.50%)
Jun 26, 2017 17.73 17.76 17.55 17.56 5,796,083 -0.04(-0.21%)
Jun 23, 2017 17.67 17.60 3,153,992 +0.06(+0.35%)
Jun 22, 2017 17.55 17.57 17.49 17.54 4,248,584 +0.12(+0.70%)
Jun 21, 2017 17.45 17.50 17.40 17.41 4,836,881 +0.02(+0.11%)
Jun 20, 2017 17.62 17.63 17.35 17.40 5,652,360 -0.21(-1.18%)
Jun 19, 2017 17.62 17.65 17.57 17.60 4,516,990 -0.02(-0.10%)
Jun 16, 2017 17.55 17.65 17.48 17.62 8,067,662 +0.16(+0.91%)
Jun 15, 2017 17.41 17.51 17.39 17.46 7,004,782 -0.14(-0.80%)
Jun 14, 2017 17.75 17.79 17.55 17.60 5,147,421 -0.08(-0.45%)
Jun 13, 2017 17.73 17.73 17.62 17.68 3,920,239 +0.06(+0.35%)
Jun 12, 2017 17.59 17.67 17.56 17.62 7,807,372 +0.26(+1.51%)
Jun 09, 2017 17.41 17.49 17.30 17.36 7,003,066 -0.13(-0.77%)
Jun 08, 2017 17.58 17.59 17.46 17.49 6,089,921 -0.21(-1.17%)
Jun 07, 2017 17.79 17.82 17.62 17.70 6,311,892 +0.01(+0.05%)
Jun 06, 2017 17.58 17.75 17.56 17.69 6,635,244 -0.03(-0.17%)
Jun 05, 2017 17.66 17.76 17.65 17.72 4,388,819 -0.01(-0.03%)
Jun 02, 2017 17.61 17.73 17.55 17.73 6,245,612 +0.06(+0.37%)
Jun 01, 2017 17.82 17.83 17.58 17.66 7,289,363 -0.11(-0.59%)
May 31, 2017 17.76 17.84 17.63 17.77 14,386,728 +0.23(+1.34%)
May 30, 2017 17.50 17.59 17.47 17.53 14,605,211 -0.07(-0.40%)
May 26, 2017 17.45 17.61 17.44 17.61 12,348,369 +0.04(+0.23%)
May 25, 2017 17.57 17.61 17.52 17.56 9,703,844 +0.16(+0.94%)
May 24, 2017 17.38 17.42 17.34 17.40 5,804,098 +0.08(+0.44%)
May 23, 2017 17.39 17.42 17.31 17.32 5,800,018 -0.07(-0.40%)
May 22, 2017 17.36 17.50 17.35 17.39 10,208,909 +0.26(+1.51%)
May 19, 2017 17.11 17.15 17.05 17.14 7,836,310 +0.10(+0.59%)
May 18, 2017 17.02 17.09 16.94 17.04 9,879,861 +0.10(+0.59%)
May 17, 2017 17.02 17.14 16.93 16.94 12,283,521 +0.09(+0.52%)
May 16, 2017 16.90 16.98 16.77 16.85 11,468,196 +0.65(+4.02%)
May 15, 2017 16.13 16.25 16.10 16.20 4,669,191 +0.00(+0.00%)
May 12, 2017 16.15 16.24 16.08 16.20 9,079,242 +0.38(+2.38%)
May 11, 2017 15.82 15.88 15.78 15.82 6,373,991 -0.11(-0.70%)
May 10, 2017 15.90 16.01 15.87 15.93 7,305,520 +0.11(+0.67%)
May 09, 2017 15.78 15.83 15.69 15.83 7,886,843 -0.01(-0.04%)
May 08, 2017 15.99 15.99 15.78 15.83 4,292,874 -0.03(-0.19%)
May 05, 2017 15.84 15.87 15.78 15.86 7,735,373 +0.15(+0.97%)
May 04, 2017 15.61 15.72 15.53 15.71 5,122,974 +0.12(+0.79%)
May 03, 2017 15.67 15.70 15.55 15.59 5,932,563 +0.02(+0.15%)
May 02, 2017 15.51 15.59 15.49 15.56 6,148,135 +0.17(+1.11%)
May 01, 2017 15.41 15.41 15.34 15.39 4,393,474 +0.01(+0.08%)
Apr 28, 2017 15.27 15.40 15.21 15.38 6,667,631 -0.16(-1.06%)
Apr 27, 2017 15.57 15.61 15.53 15.54 5,577,990 -0.01(-0.04%)
Apr 26, 2017 15.50 15.60 15.49 15.55 6,739,376 +0.09(+0.57%)
Apr 25, 2017 15.54 15.54 15.45 15.46 8,558,360 -0.01(-0.04%)
Apr 24, 2017 15.40 15.47 15.39 15.47 6,488,364 +0.30(+1.97%)
Apr 21, 2017 15.23 15.24 15.14 15.17 4,522,935 -0.06(-0.39%)
Apr 20, 2017 15.22 15.29 15.20 15.23 3,646,402 +0.02(+0.12%)
Apr 19, 2017 15.32 15.36 15.19 15.21 5,299,137 -0.09(-0.58%)
Apr 18, 2017 15.29 15.30 15.17 15.30 4,340,009 +0.04(+0.23%)
Apr 17, 2017 15.24 15.28 15.19 15.26 4,802,664 +0.11(+0.74%)
Apr 13, 2017 15.21 15.26 15.15 15.15 5,066,299 -0.12(-0.81%)
Apr 12, 2017 15.22 15.28 15.17 15.27 7,410,098 +0.10(+0.66%)
Apr 11, 2017 15.20 15.22 15.05 15.17 5,471,687 +0.06(+0.43%)
Apr 10, 2017 15.12 15.16 15.08 15.11 5,614,337 +0.08(+0.55%)
Apr 07, 2017 15.03 15.07 15.00 15.03 7,072,332 -0.13(-0.85%)
Apr 06, 2017 15.20 15.23 15.14 15.16 5,789,545 -0.16(-1.03%)
Apr 05, 2017 15.41 15.43 15.31 15.32 5,361,095 -0.04(-0.27%)
Apr 04, 2017 15.35 15.41 15.30 15.36 5,240,923 -0.08(-0.50%)
Apr 03, 2017 15.50 15.53 15.35 15.43 5,285,687 -0.09(-0.57%)
Mar 31, 2017 15.51 15.61 15.49 15.52 6,571,508 -0.01(-0.08%)
Mar 30, 2017 15.50 15.57 15.46 15.53 6,195,273 -0.11(-0.71%)
Mar 29, 2017 15.57 15.67 15.56 15.64 5,536,518 +0.00(+0.00%)
Mar 28, 2017 15.69 15.73 15.63 15.64 6,354,059 -0.16(-1.00%)
Mar 27, 2017 15.77 15.84 15.73 15.80 6,653,821 +0.02(+0.11%)
Mar 24, 2017 15.75 15.84 15.69 15.78 9,565,812 +0.06(+0.37%)
Mar 23, 2017 15.57 15.82 15.56 15.73 11,460,400 +0.15(+0.94%)
Mar 22, 2017 15.45 15.60 15.36 15.58 12,472,792 +0.01(+0.04%)
Mar 21, 2017 15.70 15.72 15.56 15.57 8,763,122 +0.02(+0.15%)
Mar 20, 2017 15.60 15.66 15.49 15.55 7,492,418 -0.04(-0.26%)
Mar 17, 2017 15.52 15.62 15.46 15.59 8,831,398 +0.10(+0.64%)
Mar 16, 2017 15.32 15.50 15.32 15.49 12,688,603 +0.29(+1.93%)
Mar 15, 2017 14.85 15.30 14.82 15.20 20,832,196 +0.40(+2.70%)
Mar 14, 2017 14.83 14.86 14.78 14.80 5,637,855 -0.06(-0.43%)
Mar 13, 2017 14.85 14.88 14.79 14.86 7,296,728 +0.02(+0.16%)
Mar 10, 2017 14.75 14.86 14.75 14.84 6,655,786 +0.05(+0.32%)
Mar 09, 2017 14.79 14.81 14.72 14.79 8,571,326 +0.08(+0.52%)
Mar 08, 2017 14.80 14.81 14.69 14.72 7,913,723 +0.01(+0.08%)
Mar 07, 2017 14.69 14.76 14.66 14.70 4,586,179 -0.05(-0.36%)
Mar 06, 2017 14.79 14.79 14.73 14.76 4,868,607 -0.08(-0.55%)
Mar 03, 2017 14.80 14.85 14.73 14.84 7,137,602 +0.02(+0.12%)
Mar 02, 2017 14.80 14.89 14.78 14.82 5,623,714 -0.04(-0.24%)
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.