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 (%)
Apr 30, 2020 10.15 10.20 9.884 9.990 10,729,208 -0.51(-4.85%)
Apr 29, 2020 10.34 10.55 10.30 10.50 7,729,805 +0.66(+6.68%)
Apr 28, 2020 9.955 9.962 9.821 9.842 3,538,544 +0.06(+0.65%)
Apr 27, 2020 9.679 9.792 9.609 9.778 4,517,954 +0.14(+1.47%)
Apr 24, 2020 9.580 9.651 9.503 9.637 6,097,670 +0.30(+3.26%)
Apr 23, 2020 9.467 9.524 9.333 9.333 5,411,875 -0.04(-0.38%)
Apr 22, 2020 9.347 9.402 9.301 9.368 4,446,294 +0.14(+1.53%)
Apr 21, 2020 9.347 9.404 9.185 9.227 4,919,231 -0.44(-4.53%)
Apr 20, 2020 9.672 9.842 9.658 9.665 3,841,208 -0.07(-0.73%)
Apr 17, 2020 9.679 9.761 9.538 9.736 7,278,960 +0.28(+2.91%)
Apr 16, 2020 9.460 9.524 9.375 9.460 5,103,992 -0.11(-1.11%)
Apr 15, 2020 9.637 9.679 9.531 9.566 3,850,415 -0.44(-4.38%)
Apr 14, 2020 9.976 10.07 9.898 10.00 4,333,215 -0.01(-0.07%)
Apr 13, 2020 10.07 10.08 9.891 10.01 2,820,449 -0.04(-0.35%)
Apr 09, 2020 9.962 10.08 9.870 10.05 6,122,440 +0.26(+2.67%)
Apr 08, 2020 9.828 9.870 9.623 9.785 5,700,074 -0.19(-1.91%)
Apr 07, 2020 10.51 10.53 9.941 9.976 4,484,629 -0.13(-1.33%)
Apr 06, 2020 10.03 10.15 9.962 10.11 4,138,840 +0.54(+5.69%)
Apr 03, 2020 9.481 9.623 9.446 9.566 4,295,729 -0.05(-0.51%)
Apr 02, 2020 9.531 10.07 9.375 9.616 6,721,465 +0.18(+1.87%)
Apr 01, 2020 9.538 9.665 9.404 9.439 5,603,399 -0.29(-2.98%)
Mar 31, 2020 9.835 10.04 9.594 9.729 7,954,216 -0.26(-2.62%)
Mar 30, 2020 9.941 10.06 9.700 9.990 5,435,086 -0.13(-1.26%)
Mar 27, 2020 10.08 10.33 9.750 10.12 5,253,952 -0.33(-3.18%)
Mar 26, 2020 9.686 10.58 9.679 10.45 10,856,537 +0.81(+8.43%)
Mar 25, 2020 9.545 9.948 9.418 9.637 6,963,857 +0.44(+4.76%)
Mar 24, 2020 9.326 9.390 8.966 9.199 6,711,836 +0.34(+3.83%)
Mar 23, 2020 9.128 9.220 8.768 8.860 13,677,374 -0.10(-1.10%)
Mar 20, 2020 9.708 9.792 8.952 8.959 11,438,528 -0.69(-7.11%)
Mar 19, 2020 9.142 9.828 9.079 9.644 13,255,832 +0.74(+8.33%)
Mar 18, 2020 9.008 9.291 8.535 8.902 11,828,822 -0.34(-3.67%)
Mar 17, 2020 8.323 9.333 8.196 9.241 8,597,643 +1.05(+12.86%)
Mar 16, 2020 8.181 8.556 8.097 8.189 9,027,420 -1.49(-15.40%)
Mar 13, 2020 9.849 9.870 9.171 9.679 8,502,429 +0.21(+2.24%)
Mar 12, 2020 9.510 9.743 8.994 9.467 10,859,714 -1.11(-10.49%)
Mar 11, 2020 10.80 10.88 10.47 10.58 7,845,399 -0.83(-7.25%)
Mar 10, 2020 11.54 11.59 11.04 11.40 12,136,636 +0.16(+1.45%)
Mar 09, 2020 11.66 11.95 11.23 11.24 7,608,531 -1.31(-10.42%)
Mar 06, 2020 12.48 12.63 12.36 12.55 4,024,114 -0.20(-1.61%)
Mar 05, 2020 12.70 12.93 12.60 12.75 6,627,603 -0.12(-0.93%)
Mar 04, 2020 12.48 12.89 12.37 12.87 7,046,999 +0.95(+7.94%)
Mar 03, 2020 12.17 12.34 11.84 11.93 7,594,562 -0.34(-2.76%)
Mar 02, 2020 12.02 12.27 11.92 12.27 10,971,485 -0.10(-0.80%)
Feb 28, 2020 12.14 12.36 11.95 12.36 11,731,515 -0.35(-2.72%)
Feb 27, 2020 12.75 12.99 12.70 12.71 6,634,936 -0.45(-3.44%)
Feb 26, 2020 13.17 13.37 13.15 13.16 3,829,815 -0.13(-1.01%)
Feb 25, 2020 13.64 13.66 13.24 13.30 3,562,271 -0.34(-2.49%)
Feb 24, 2020 13.64 13.75 13.53 13.64 4,172,051 -0.54(-3.79%)
Feb 21, 2020 14.14 14.19 14.09 14.17 2,725,063 +0.04(+0.30%)
Feb 20, 2020 14.15 14.20 14.06 14.13 3,842,334 -0.03(-0.20%)
Feb 19, 2020 14.26 14.31 14.16 14.16 4,702,201 -0.11(-0.79%)
Feb 18, 2020 13.78 14.28 13.77 14.27 11,835,098 +0.52(+3.80%)
Feb 14, 2020 13.83 13.83 13.73 13.75 2,182,400 -0.15(-1.07%)
Feb 13, 2020 13.87 14.03 13.85 13.90 2,919,230 -0.04(-0.30%)
Feb 12, 2020 13.92 13.97 13.87 13.94 3,267,739 +0.25(+1.81%)
Feb 11, 2020 13.71 13.79 13.68 13.69 2,987,508 +0.04(+0.26%)
Feb 10, 2020 13.79 13.81 13.61 13.66 2,974,623 -0.25(-1.83%)
Feb 07, 2020 14.08 14.10 13.90 13.91 5,916,924 +0.09(+0.67%)
Feb 06, 2020 13.66 13.83 13.65 13.82 5,324,109 +0.44(+3.27%)
Feb 05, 2020 13.64 13.67 13.27 13.38 7,907,307 -0.49(-3.56%)
Feb 04, 2020 13.95 13.97 13.83 13.88 4,143,699 +0.04(+0.31%)
Feb 03, 2020 13.85 13.95 13.79 13.83 2,508,978 -0.02(-0.15%)
Jan 31, 2020 13.91 13.93 13.81 13.85 2,341,773 -0.11(-0.76%)
Jan 30, 2020 13.85 13.97 13.78 13.96 4,579,381 -0.28(-1.94%)
Jan 29, 2020 14.28 14.31 14.21 14.24 2,926,393 -0.13(-0.89%)
Jan 28, 2020 14.26 14.39 14.26 14.36 2,837,174 +0.18(+1.30%)
Jan 27, 2020 14.25 14.27 14.11 14.18 4,135,406 -0.23(-1.62%)
Jan 24, 2020 14.41 14.43 14.29 14.41 6,168,865 +0.08(+0.54%)
Jan 23, 2020 14.26 14.35 14.16 14.34 3,438,536 +0.25(+1.76%)
Jan 22, 2020 14.24 14.25 14.07 14.09 3,893,525 -0.16(-1.09%)
Jan 21, 2020 14.26 14.29 14.21 14.24 3,260,422 +0.05(+0.35%)
Jan 17, 2020 14.25 14.26 14.11 14.19 3,425,260 -0.15(-1.03%)
Jan 16, 2020 14.39 14.40 14.29 14.34 4,571,015 -0.09(-0.64%)
Jan 15, 2020 14.41 14.50 14.41 14.43 3,134,739 +0.04(+0.29%)
Jan 14, 2020 14.28 14.46 14.22 14.39 6,795,153 +0.47(+3.40%)
Jan 13, 2020 13.81 13.92 13.78 13.92 3,289,322 +0.01(+0.05%)
Jan 10, 2020 14.05 14.10 13.91 13.91 3,483,008 -0.13(-0.96%)
Jan 09, 2020 13.89 14.05 13.86 14.05 5,378,684 +0.41(+3.00%)
Jan 08, 2020 13.57 13.68 13.57 13.64 2,189,470 +0.06(+0.47%)
Jan 07, 2020 13.68 13.68 13.52 13.57 3,599,961 -0.09(-0.67%)
Jan 06, 2020 13.59 13.70 13.57 13.66 2,561,042 +0.04(+0.26%)
Jan 03, 2020 13.66 13.70 13.63 13.63 2,056,712 -0.10(-0.72%)
Jan 02, 2020 13.69 13.75 13.66 13.73 2,455,210 +0.07(+0.52%)
Dec 31, 2019 13.62 13.67 13.59 13.66 3,133,263 -0.01(-0.05%)
Dec 30, 2019 13.80 13.84 13.66 13.66 3,218,368 -0.20(-1.43%)
Dec 27, 2019 13.84 13.93 13.82 13.86 3,378,693 +0.15(+1.08%)
Dec 26, 2019 13.64 13.73 13.64 13.71 2,570,067 +0.04(+0.31%)
Dec 24, 2019 13.66 13.72 13.65 13.67 1,499,895 -0.01(-0.05%)
Dec 23, 2019 13.70 13.72 13.64 13.68 3,660,704 -0.13(-0.92%)
Dec 20, 2019 13.93 13.95 13.78 13.81 5,218,709 -0.01(-0.05%)
Dec 19, 2019 13.77 13.88 13.77 13.81 4,220,052 -0.04(-0.31%)
Dec 18, 2019 13.82 13.91 13.81 13.85 3,805,548 +0.06(+0.46%)
Dec 17, 2019 13.71 13.84 13.66 13.79 5,341,867 -0.12(-0.86%)
Dec 16, 2019 14.10 14.11 13.91 13.91 5,909,268 +0.11(+0.82%)
Dec 13, 2019 13.74 13.85 13.69 13.80 6,709,121 +0.42(+3.12%)
Dec 12, 2019 13.44 13.51 13.29 13.38 5,095,657 +0.03(+0.21%)
Dec 11, 2019 13.34 13.38 13.30 13.35 3,984,156 +0.08(+0.59%)
Dec 10, 2019 13.23 13.32 13.23 13.28 6,001,984 -0.06(-0.42%)
Dec 09, 2019 13.29 13.38 13.28 13.33 4,251,353 -0.04(-0.32%)
Dec 06, 2019 13.36 13.39 13.29 13.37 3,169,639 -0.01(-0.11%)
Dec 05, 2019 13.39 13.45 13.35 13.39 4,960,562 -0.09(-0.68%)
Dec 04, 2019 13.43 13.53 13.38 13.48 4,040,174 +0.06(+0.42%)
Dec 03, 2019 13.28 13.44 13.25 13.42 5,289,757 -0.13(-0.94%)
Dec 02, 2019 13.76 13.78 13.49 13.55 6,438,323 -0.45(-3.23%)
Nov 29, 2019 13.94 14.01 13.92 14.00 3,031,779 -0.21(-1.49%)
Nov 27, 2019 14.12 14.22 14.07 14.22 4,402,450 +0.27(+1.91%)
Nov 26, 2019 13.96 13.99 13.89 13.95 5,585,679 +0.01(+0.05%)
Nov 25, 2019 13.94 13.95 13.88 13.94 5,324,248 +0.14(+1.05%)
Nov 22, 2019 13.75 13.80 13.71 13.80 4,386,165 +0.29(+2.14%)
Nov 21, 2019 13.54 13.54 13.47 13.51 2,704,166 +0.01(+0.10%)
Nov 20, 2019 13.48 13.58 13.45 13.49 3,855,415 -0.17(-1.26%)
Nov 19, 2019 13.68 13.69 13.60 13.67 4,525,887 +0.11(+0.81%)
Nov 18, 2019 13.65 13.68 13.54 13.56 4,330,396 -0.12(-0.91%)
Nov 15, 2019 13.73 13.81 13.67 13.68 7,543,601 -0.45(-3.22%)
Nov 14, 2019 14.23 14.28 14.08 14.13 5,024,706 -0.41(-2.84%)
Nov 13, 2019 14.38 14.59 14.38 14.55 3,877,574 -0.10(-0.66%)
Nov 12, 2019 14.71 14.97 14.55 14.64 7,966,739 +0.49(+3.46%)
Nov 11, 2019 14.16 14.25 14.09 14.16 6,351,844 -0.10(-0.68%)
Nov 08, 2019 14.38 14.39 14.24 14.25 4,841,207 -0.16(-1.10%)
Nov 07, 2019 14.43 14.48 14.36 14.41 3,538,761 +0.04(+0.29%)
Nov 06, 2019 14.47 14.47 14.32 14.37 4,504,550 +0.00(+0.00%)
Nov 05, 2019 14.25 14.38 14.23 14.37 4,100,211 +0.21(+1.51%)
Nov 04, 2019 14.21 14.28 14.15 14.16 3,209,360 +0.05(+0.34%)
Nov 01, 2019 14.04 14.11 14.03 14.11 2,813,542 +0.03(+0.24%)
Oct 31, 2019 14.01 14.09 13.96 14.07 2,419,046 +0.09(+0.64%)
Oct 30, 2019 13.91 14.02 13.90 13.98 4,461,125 -0.03(-0.20%)
Oct 29, 2019 14.05 14.08 13.96 14.01 3,183,966 -0.17(-1.17%)
Oct 28, 2019 14.12 14.21 14.11 14.18 2,678,104 +0.05(+0.34%)
Oct 25, 2019 14.10 14.19 14.10 14.13 2,773,203 -0.10(-0.73%)
Oct 24, 2019 14.29 14.31 14.18 14.23 3,779,454 -0.21(-1.48%)
Oct 23, 2019 14.34 14.45 14.33 14.44 3,702,866 +0.16(+1.11%)
Oct 22, 2019 14.28 14.35 14.21 14.29 4,867,274 +0.12(+0.88%)
Oct 21, 2019 14.32 14.35 14.12 14.16 4,141,507 -0.04(-0.29%)
Oct 18, 2019 14.21 14.29 14.20 14.20 3,740,168 -0.03(-0.24%)
Oct 17, 2019 14.28 14.30 14.16 14.24 3,827,850 +0.06(+0.39%)
Oct 16, 2019 14.20 14.26 14.13 14.18 3,426,573 +0.03(+0.19%)
Oct 15, 2019 14.06 14.20 14.02 14.16 6,726,198 +0.25(+1.78%)
Oct 14, 2019 13.94 14.00 13.86 13.91 3,054,060 -0.03(-0.20%)
Oct 11, 2019 14.06 14.09 13.94 13.94 4,647,785 +0.09(+0.65%)
Oct 10, 2019 13.64 13.87 13.60 13.85 5,280,451 +0.33(+2.45%)
Oct 09, 2019 13.58 13.60 13.49 13.51 5,375,127 -0.01(-0.05%)
Oct 08, 2019 13.55 13.58 13.48 13.52 3,948,288 -0.10(-0.71%)
Oct 07, 2019 13.63 13.68 13.59 13.62 3,801,326 +0.19(+1.44%)
Oct 04, 2019 13.23 13.43 13.23 13.43 3,735,524 +0.14(+1.09%)
Oct 03, 2019 13.14 13.30 13.09 13.28 4,108,853 +0.13(+1.00%)
Oct 02, 2019 13.37 13.38 13.11 13.15 7,366,112 -0.22(-1.65%)
Oct 01, 2019 13.47 13.49 13.31 13.37 6,960,502 -0.35(-2.56%)
Sep 30, 2019 13.77 13.78 13.69 13.72 3,762,473 +0.06(+0.40%)
Sep 27, 2019 13.79 13.82 13.62 13.67 3,720,579 -0.15(-1.10%)
Sep 26, 2019 13.83 13.87 13.78 13.82 5,460,665 +0.14(+1.06%)
Sep 25, 2019 13.63 13.71 13.58 13.67 3,635,392 +0.01(+0.10%)
Sep 24, 2019 13.76 13.77 13.60 13.66 5,651,446 +0.01(+0.05%)
Sep 23, 2019 13.62 13.69 13.62 13.65 2,992,710 -0.03(-0.20%)
Sep 20, 2019 13.83 13.84 13.62 13.68 6,189,647 -0.08(-0.55%)
Sep 19, 2019 13.67 13.84 13.66 13.76 4,614,563 +0.34(+2.52%)
Sep 18, 2019 13.43 13.45 13.36 13.42 3,904,814 -0.14(-1.07%)
Sep 17, 2019 13.44 13.61 13.36 13.56 4,979,999 -0.02(-0.15%)
Sep 16, 2019 13.59 13.67 13.58 13.58 3,678,973 -0.19(-1.35%)
Sep 13, 2019 13.78 13.85 13.72 13.77 4,616,443 +0.10(+0.76%)
Sep 12, 2019 13.67 13.71 13.59 13.67 4,942,168 +0.08(+0.56%)
Sep 11, 2019 13.40 13.60 13.38 13.59 4,893,819 +0.21(+1.55%)
Sep 10, 2019 13.33 13.43 13.32 13.38 3,839,903 +0.13(+0.99%)
Sep 09, 2019 13.16 13.27 13.11 13.25 4,674,976 +0.06(+0.42%)
Sep 06, 2019 13.11 13.21 13.09 13.20 3,856,540 +0.21(+1.65%)
Sep 05, 2019 13.15 13.16 12.95 12.98 4,658,729 -0.19(-1.41%)
Sep 04, 2019 13.16 13.19 13.08 13.17 4,340,659 +0.08(+0.58%)
Sep 03, 2019 12.99 13.14 12.98 13.09 5,563,652 +0.12(+0.96%)
Aug 30, 2019 13.02 13.05 12.91 12.97 5,112,259 -0.07(-0.53%)
Aug 29, 2019 13.09 13.10 13.01 13.04 4,895,717 +0.17(+1.28%)
Aug 28, 2019 12.77 12.89 12.73 12.87 4,677,984 +0.15(+1.19%)
Aug 27, 2019 12.72 12.78 12.69 12.72 3,805,222 +0.05(+0.38%)
Aug 26, 2019 12.61 12.67 12.55 12.67 3,103,300 +0.07(+0.55%)
Aug 23, 2019 12.76 12.83 12.58 12.60 4,309,841 -0.04(-0.33%)
Aug 22, 2019 12.72 12.73 12.58 12.65 4,068,365 +0.10(+0.77%)
Aug 21, 2019 12.58 12.60 12.50 12.55 3,537,749 +0.19(+1.56%)
Aug 20, 2019 12.40 12.43 12.32 12.36 3,888,351 -0.22(-1.75%)
Aug 19, 2019 12.53 12.59 12.52 12.58 4,893,044 -0.06(-0.49%)
Aug 16, 2019 12.50 12.65 12.43 12.64 4,987,036 +0.31(+2.52%)
Aug 15, 2019 12.41 12.46 12.28 12.33 3,942,065 -0.01(-0.06%)
Aug 14, 2019 12.34 12.40 12.33 12.34 4,821,710 -0.15(-1.21%)
Aug 13, 2019 12.48 12.56 12.39 12.49 4,949,052 +0.19(+1.51%)
Aug 12, 2019 12.43 12.45 12.30 12.30 3,736,292 -0.11(-0.89%)
Aug 09, 2019 12.40 12.47 12.38 12.41 3,370,156 -0.13(-1.04%)
Aug 08, 2019 12.56 12.60 12.51 12.54 4,270,354 +0.15(+1.22%)
Aug 07, 2019 12.20 12.40 12.19 12.39 4,597,898 +0.08(+0.67%)
Aug 06, 2019 12.28 12.34 12.23 12.31 4,698,375 -0.02(-0.17%)
Aug 05, 2019 12.38 12.40 12.27 12.33 4,126,673 -0.30(-2.35%)
Aug 02, 2019 12.57 12.64 12.47 12.63 6,872,065 +0.01(+0.11%)
Aug 01, 2019 12.65 12.71 12.53 12.61 6,200,077 +0.12(+0.99%)
Jul 31, 2019 12.57 12.68 12.43 12.49 7,915,513 -0.19(-1.47%)
Jul 30, 2019 12.70 12.72 12.60 12.67 5,457,308 -0.04(-0.32%)
Jul 29, 2019 12.89 12.91 12.68 12.72 10,574,405 +0.14(+1.10%)
Jul 26, 2019 12.32 12.60 12.28 12.58 15,273,077 +1.29(+11.42%)
Jul 25, 2019 11.32 11.36 11.26 11.29 7,811,332 -0.01(-0.12%)
Jul 24, 2019 11.21 11.34 11.20 11.30 5,488,300 +0.14(+1.23%)
Jul 23, 2019 11.16 11.27 11.12 11.16 6,505,939 +0.18(+1.63%)
Jul 22, 2019 11.05 11.07 10.94 10.99 4,935,009 -0.12(-1.06%)
Jul 19, 2019 11.05 11.15 11.04 11.10 4,389,212 +0.13(+1.19%)
Jul 18, 2019 10.93 10.99 10.85 10.97 4,410,087 +0.17(+1.53%)
Jul 17, 2019 10.81 10.85 10.75 10.81 4,606,071 -0.05(-0.44%)
Jul 16, 2019 10.99 10.99 10.85 10.85 6,750,595 -0.39(-3.43%)
Jul 15, 2019 11.21 11.27 11.20 11.24 5,204,040 -0.12(-1.09%)
Jul 12, 2019 11.35 11.39 11.32 11.36 3,288,753 -0.08(-0.66%)
Jul 11, 2019 11.45 11.48 11.38 11.44 3,131,054 +0.06(+0.55%)
Jul 10, 2019 11.43 11.45 11.34 11.38 5,104,058 -0.03(-0.24%)
Jul 09, 2019 11.37 11.47 11.36 11.41 8,335,262 -0.07(-0.60%)
Jul 08, 2019 11.50 11.54 11.45 11.47 5,040,416 -0.12(-1.07%)
Jul 05, 2019 11.57 11.61 11.49 11.60 4,693,057 +0.23(+2.00%)
Jul 03, 2019 11.41 11.48 11.36 11.37 2,783,505 +0.20(+1.79%)
Jul 02, 2019 11.07 11.20 11.05 11.17 4,028,955 +0.03(+0.25%)
Jul 01, 2019 11.16 11.18 11.00 11.14 4,355,897 -0.11(-0.98%)
Jun 28, 2019 11.27 11.31 11.22 11.25 3,855,815 +0.05(+0.43%)
Jun 27, 2019 11.18 11.25 11.16 11.21 3,575,952 +0.21(+1.94%)
Jun 26, 2019 10.94 11.05 10.90 10.99 7,042,269 +0.18(+1.66%)
Jun 25, 2019 10.84 10.91 10.76 10.81 9,129,530 -0.21(-1.94%)
Jun 24, 2019 11.07 11.11 11.01 11.03 3,548,152 -0.10(-0.87%)
Jun 21, 2019 11.10 11.15 11.05 11.12 4,860,071 -0.12(-1.04%)
Jun 20, 2019 11.16 11.25 11.15 11.24 4,975,728 +0.14(+1.30%)
Jun 19, 2019 10.98 11.12 10.96 11.10 3,802,479 -0.03(-0.31%)
Jun 18, 2019 11.07 11.19 11.07 11.13 4,774,081 +0.16(+1.44%)
Jun 17, 2019 10.97 11.03 10.95 10.97 3,430,539 -0.06(-0.50%)
Jun 14, 2019 11.14 11.14 11.03 11.03 4,967,447 -0.19(-1.66%)
Jun 13, 2019 11.25 11.30 11.19 11.21 3,155,209 -0.01(-0.12%)
Jun 12, 2019 11.30 11.33 11.22 11.23 3,148,828 -0.12(-1.06%)
Jun 11, 2019 11.45 11.47 11.32 11.35 4,697,245 +0.03(+0.27%)
Jun 10, 2019 11.28 11.35 11.26 11.32 5,347,404 -0.01(-0.12%)
Jun 07, 2019 11.29 11.44 11.28 11.33 6,264,085 +0.18(+1.61%)
Jun 06, 2019 11.22 11.22 11.11 11.15 5,421,049 -0.09(-0.83%)
Jun 05, 2019 11.33 11.35 11.22 11.24 7,806,499 -0.07(-0.65%)
Jun 04, 2019 11.34 11.37 11.23 11.32 8,355,391 +0.36(+3.24%)
Jun 03, 2019 10.87 10.98 10.86 10.96 4,042,644 +0.10(+0.93%)
May 31, 2019 10.88 10.95 10.84 10.86 5,341,510 -0.11(-1.04%)
May 30, 2019 10.94 11.02 10.88 10.98 8,469,889 +0.06(+0.55%)
May 29, 2019 10.94 10.96 10.84 10.92 9,783,612 +0.23(+2.13%)
May 28, 2019 10.76 10.81 10.68 10.69 7,679,418 -0.03(-0.25%)
May 24, 2019 10.72 10.74 10.65 10.72 6,242,705 +0.29(+2.76%)
May 23, 2019 10.43 10.46 10.41 10.43 4,555,160 -0.19(-1.83%)
May 22, 2019 10.59 10.65 10.57 10.62 6,208,997 -0.08(-0.75%)
May 21, 2019 10.78 10.78 10.67 10.70 7,750,911 -0.03(-0.31%)
May 20, 2019 10.53 10.76 10.53 10.74 10,028,452 +0.19(+1.78%)
May 17, 2019 10.55 10.61 10.52 10.55 8,503,379 -0.09(-0.82%)
May 16, 2019 10.72 10.74 10.59 10.63 12,639,051 -0.13(-1.18%)
May 15, 2019 10.89 10.92 10.75 10.76 16,383,497 -0.19(-1.71%)
May 14, 2019 11.08 11.11 10.80 10.95 29,862,562 -0.29(-2.56%)
May 13, 2019 11.61 11.62 11.22 11.24 16,613,361 -1.05(-8.51%)
May 10, 2019 12.10 12.28 12.07 12.28 5,811,731 +0.15(+1.21%)
May 09, 2019 12.08 12.14 12.06 12.14 5,948,051 -0.03(-0.28%)
May 08, 2019 12.20 12.28 12.15 12.17 5,493,115 -0.07(-0.55%)
May 07, 2019 12.30 12.32 12.20 12.24 5,156,108 -0.05(-0.38%)
May 06, 2019 12.22 12.30 12.17 12.28 3,321,500 -0.09(-0.70%)
May 03, 2019 12.26 12.37 12.26 12.37 4,043,663 +0.04(+0.33%)
May 02, 2019 12.36 12.37 12.26 12.33 4,940,333 -0.03(-0.22%)
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.