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 (%)
Jul 31, 2020 15.70 15.71 15.10 15.20 5,669,400 -0.46(-2.94%)
Jul 30, 2020 15.54 15.71 15.35 15.66 7,295,290 -0.44(-2.73%)
Jul 29, 2020 15.87 16.15 15.84 16.10 5,716,939 +0.27(+1.71%)
Jul 28, 2020 15.31 15.93 15.30 15.83 7,461,677 +0.21(+1.34%)
Jul 27, 2020 15.45 15.64 15.34 15.62 2,773,076 +0.01(+0.06%)
Jul 24, 2020 15.67 15.77 15.49 15.61 4,773,400 -0.73(-4.47%)
Jul 23, 2020 16.40 16.52 16.29 16.34 2,036,089 -0.25(-1.51%)
Jul 22, 2020 16.57 16.60 16.45 16.59 2,256,726 +0.03(+0.18%)
Jul 21, 2020 16.69 16.73 16.46 16.56 4,091,752 +0.25(+1.53%)
Jul 20, 2020 16.43 16.44 16.28 16.31 2,537,432 +0.03(+0.18%)
Jul 17, 2020 15.99 16.40 15.93 16.28 4,764,000 +0.32(+2.01%)
Jul 16, 2020 16.05 16.13 15.94 15.96 2,722,551 -0.13(-0.81%)
Jul 15, 2020 16.07 16.15 15.94 16.09 2,973,818 +0.17(+1.07%)
Jul 14, 2020 15.71 15.95 15.68 15.92 2,789,114 +0.46(+2.98%)
Jul 13, 2020 15.74 15.77 15.44 15.46 2,047,905 -0.21(-1.34%)
Jul 10, 2020 15.51 15.69 15.49 15.67 1,678,600 +0.18(+1.16%)
Jul 09, 2020 15.73 15.73 15.38 15.49 2,171,602 -0.34(-2.15%)
Jul 08, 2020 15.86 15.91 15.70 15.83 1,558,525 -0.03(-0.19%)
Jul 07, 2020 16.06 16.08 15.84 15.86 1,553,811 -0.42(-2.58%)
Jul 06, 2020 16.25 16.34 16.15 16.28 2,309,294 +0.22(+1.37%)
Jul 02, 2020 16.31 16.39 16.02 16.06 2,101,600 +0.06(+0.37%)
Jul 01, 2020 15.87 16.02 15.84 16.00 2,612,266 +0.06(+0.38%)
Jun 30, 2020 15.87 16.01 15.82 15.94 3,002,292 +0.20(+1.27%)
Jun 29, 2020 15.59 15.75 15.51 15.74 1,415,192 +0.33(+2.14%)
Jun 26, 2020 15.88 15.88 15.35 15.41 2,978,000 -0.48(-3.02%)
Jun 25, 2020 15.68 15.93 15.65 15.89 1,953,957 +0.26(+1.66%)
Jun 24, 2020 15.80 15.80 15.51 15.63 2,258,576 -0.38(-2.37%)
Jun 23, 2020 16.16 16.25 16.01 16.01 2,851,386 +0.16(+1.01%)
Jun 22, 2020 15.91 16.00 15.81 15.85 2,221,008 +0.20(+1.28%)
Jun 19, 2020 16.00 16.01 15.61 15.65 2,592,500 -0.20(-1.26%)
Jun 18, 2020 15.85 15.92 15.76 15.85 3,259,012 -0.29(-1.80%)
Jun 17, 2020 16.41 16.41 16.13 16.14 1,930,532 -0.15(-0.92%)
Jun 16, 2020 16.45 16.56 16.14 16.29 2,455,044 +0.35(+2.20%)
Jun 15, 2020 15.53 15.99 15.47 15.94 3,157,679 -0.02(-0.13%)
Jun 12, 2020 16.03 16.16 15.68 15.96 3,401,100 +0.35(+2.24%)
Jun 11, 2020 16.17 16.22 15.59 15.61 5,448,853 -1.84(-10.54%)
Jun 10, 2020 17.47 17.59 17.31 17.45 5,828,851 -0.30(-1.69%)
Jun 09, 2020 17.66 17.89 17.60 17.75 3,781,505 -0.41(-2.26%)
Jun 08, 2020 18.01 18.18 17.92 18.16 3,148,698 +0.60(+3.42%)
Jun 05, 2020 17.42 17.76 17.41 17.56 3,892,400 +0.30(+1.74%)
Jun 04, 2020 17.13 17.38 17.10 17.26 2,562,925 +0.12(+0.70%)
Jun 03, 2020 16.89 17.29 16.88 17.14 3,504,575 +0.16(+0.94%)
Jun 02, 2020 17.00 17.10 16.90 16.98 2,966,474 +0.10(+0.59%)
Jun 01, 2020 16.69 16.93 16.66 16.88 2,393,294 +0.37(+2.24%)
May 29, 2020 16.67 16.68 16.27 16.51 3,370,900 +0.01(+0.06%)
May 28, 2020 16.56 16.66 16.50 16.50 3,640,564 +0.30(+1.85%)
May 27, 2020 15.96 16.20 15.93 16.20 4,198,479 +0.26(+1.63%)
May 26, 2020 15.80 16.08 15.79 15.94 3,346,425 +0.03(+0.19%)
May 22, 2020 15.81 15.95 15.75 15.91 2,461,900 -0.15(-0.93%)
May 21, 2020 15.92 16.06 15.72 16.06 2,699,426 +0.45(+2.88%)
May 20, 2020 15.50 15.65 15.47 15.61 5,015,059 +0.15(+0.97%)
May 19, 2020 15.60 15.70 15.44 15.46 8,311,864 -0.25(-1.59%)
May 18, 2020 15.22 15.77 15.09 15.71 6,546,141 +0.98(+6.65%)
May 15, 2020 14.80 14.87 14.60 14.73 3,281,500 +0.07(+0.48%)
May 14, 2020 14.47 14.69 14.18 14.66 4,896,777 -0.21(-1.41%)
May 13, 2020 15.38 15.38 14.69 14.87 7,657,907 -0.06(-0.40%)
May 12, 2020 14.92 15.21 14.75 14.93 5,871,649 +0.91(+6.49%)
May 11, 2020 13.94 14.15 13.84 14.02 4,622,857 -0.10(-0.71%)
May 08, 2020 14.10 14.13 13.98 14.12 2,054,600 +0.23(+1.66%)
May 07, 2020 13.85 13.97 13.76 13.89 2,883,533 +0.11(+0.80%)
May 06, 2020 14.17 14.17 13.78 13.78 2,885,643 -0.14(-1.01%)
May 05, 2020 14.00 14.10 13.90 13.92 2,422,752 +0.10(+0.72%)
May 04, 2020 13.69 13.83 13.57 13.82 3,536,426 +0.21(+1.54%)
May 01, 2020 14.04 14.05 13.52 13.61 8,824,900 -0.53(-3.75%)
Apr 30, 2020 14.37 14.43 13.99 14.14 7,580,354 -0.72(-4.85%)
Apr 29, 2020 14.63 14.93 14.58 14.86 5,461,229 +0.93(+6.68%)
Apr 28, 2020 14.09 14.10 13.90 13.93 2,500,037 +0.09(+0.65%)
Apr 27, 2020 13.70 13.86 13.60 13.84 3,192,006 +0.20(+1.47%)
Apr 24, 2020 13.56 13.66 13.45 13.64 4,308,100 +0.43(+3.26%)
Apr 23, 2020 13.40 13.48 13.21 13.21 3,823,575 -0.05(-0.38%)
Apr 22, 2020 13.23 13.31 13.16 13.26 3,141,377 +0.20(+1.53%)
Apr 21, 2020 13.23 13.31 13.00 13.06 3,475,514 -0.62(-4.53%)
Apr 20, 2020 13.69 13.93 13.67 13.68 2,713,874 -0.10(-0.73%)
Apr 17, 2020 13.70 13.81 13.50 13.78 5,142,700 +0.39(+2.91%)
Apr 16, 2020 13.39 13.48 13.27 13.39 3,606,051 -0.15(-1.11%)
Apr 15, 2020 13.64 13.70 13.49 13.54 2,720,379 -0.62(-4.38%)
Apr 14, 2020 14.12 14.26 14.01 14.16 3,061,485 -0.01(-0.07%)
Apr 13, 2020 14.25 14.27 14.00 14.17 1,992,692 -0.05(-0.35%)
Apr 09, 2020 14.10 14.27 13.97 14.22 4,325,600 +0.37(+2.67%)
Apr 08, 2020 13.91 13.97 13.62 13.85 4,027,192 -0.27(-1.91%)
Apr 07, 2020 14.87 14.90 14.07 14.12 3,168,461 -0.19(-1.33%)
Apr 06, 2020 14.20 14.37 14.10 14.31 2,924,156 +0.77(+5.69%)
Apr 03, 2020 13.42 13.62 13.37 13.54 3,035,000 -0.07(-0.51%)
Apr 02, 2020 13.49 14.25 13.27 13.61 4,748,821 +0.25(+1.87%)
Apr 01, 2020 13.50 13.68 13.31 13.36 3,958,890 -0.41(-2.98%)
Mar 31, 2020 13.92 14.21 13.58 13.77 5,619,779 -0.37(-2.62%)
Mar 30, 2020 14.07 14.24 13.73 14.14 3,839,974 -0.18(-1.26%)
Mar 27, 2020 14.27 14.62 13.80 14.32 3,712,000 -0.47(-3.18%)
Mar 26, 2020 13.71 14.98 13.70 14.79 7,670,314 +1.15(+8.43%)
Mar 25, 2020 13.51 14.08 13.33 13.64 4,920,075 +0.62(+4.76%)
Mar 24, 2020 13.20 13.29 12.69 13.02 4,742,018 +0.48(+3.83%)
Mar 23, 2020 12.92 13.05 12.41 12.54 9,663,280 -0.14(-1.10%)
Mar 20, 2020 13.74 13.86 12.67 12.68 8,081,500 -0.97(-7.11%)
Mar 19, 2020 12.94 13.91 12.85 13.65 9,365,454 +1.05(+8.33%)
Mar 18, 2020 12.75 13.15 12.08 12.60 8,357,249 -0.48(-3.67%)
Mar 17, 2020 11.78 13.21 11.60 13.08 6,074,370 +1.49(+12.86%)
Mar 16, 2020 11.58 12.11 11.46 11.59 6,378,014 -2.11(-15.40%)
Mar 13, 2020 13.94 13.97 12.98 13.70 6,007,100 +0.30(+2.24%)
Mar 12, 2020 13.46 13.79 12.73 13.40 7,672,559 -1.57(-10.49%)
Mar 11, 2020 15.29 15.40 14.82 14.97 5,542,898 -1.17(-7.25%)
Mar 10, 2020 16.33 16.40 15.62 16.14 8,574,724 +0.23(+1.45%)
Mar 09, 2020 16.50 16.92 15.90 15.91 5,375,547 -1.85(-10.42%)
Mar 06, 2020 17.66 17.87 17.50 17.76 2,843,100 -0.29(-1.61%)
Mar 05, 2020 17.97 18.30 17.83 18.05 4,682,506 -0.17(-0.93%)
Mar 04, 2020 17.66 18.24 17.51 18.22 4,978,816 +1.34(+7.94%)
Mar 03, 2020 17.23 17.46 16.76 16.88 5,365,678 -0.48(-2.76%)
Mar 02, 2020 17.01 17.36 16.87 17.36 7,751,527 -0.14(-0.80%)
Feb 28, 2020 17.19 17.50 16.91 17.50 8,288,500 -0.49(-2.72%)
Feb 27, 2020 18.04 18.38 17.98 17.99 4,687,687 -0.64(-3.44%)
Feb 26, 2020 18.64 18.93 18.61 18.63 2,705,825 -0.19(-1.01%)
Feb 25, 2020 19.30 19.33 18.74 18.82 2,516,801 -0.48(-2.49%)
Feb 24, 2020 19.31 19.46 19.15 19.30 2,947,620 -0.76(-3.79%)
Feb 21, 2020 20.02 20.08 19.94 20.06 1,925,300 +0.06(+0.30%)
Feb 20, 2020 20.03 20.10 19.90 20.00 2,714,670 -0.04(-0.20%)
Feb 19, 2020 20.18 20.25 20.04 20.04 3,322,179 -0.16(-0.79%)
Feb 18, 2020 19.51 20.21 19.48 20.20 8,361,683 +0.74(+3.80%)
Feb 14, 2020 19.58 19.58 19.43 19.46 1,541,900 -0.21(-1.07%)
Feb 13, 2020 19.63 19.86 19.61 19.67 2,062,482 -0.06(-0.30%)
Feb 12, 2020 19.70 19.77 19.63 19.73 2,308,709 +0.35(+1.81%)
Feb 11, 2020 19.40 19.52 19.36 19.38 2,110,722 +0.05(+0.26%)
Feb 10, 2020 19.52 19.54 19.27 19.33 2,101,618 -0.36(-1.83%)
Feb 07, 2020 19.93 19.95 19.67 19.69 4,180,400 +0.13(+0.66%)
Feb 06, 2020 19.33 19.57 19.33 19.56 3,761,567 +0.62(+3.27%)
Feb 05, 2020 19.31 19.35 18.78 18.94 5,586,637 -0.70(-3.56%)
Feb 04, 2020 19.75 19.78 19.58 19.64 2,927,589 +0.06(+0.31%)
Feb 03, 2020 19.60 19.74 19.52 19.58 1,772,633 -0.03(-0.15%)
Jan 31, 2020 19.69 19.71 19.54 19.61 1,654,500 -0.15(-0.76%)
Jan 30, 2020 19.61 19.77 19.51 19.76 3,235,405 -0.39(-1.94%)
Jan 29, 2020 20.21 20.25 20.11 20.15 2,067,543 -0.18(-0.89%)
Jan 28, 2020 20.19 20.37 20.18 20.33 2,004,508 +0.26(+1.30%)
Jan 27, 2020 20.17 20.20 19.97 20.07 2,921,730 -0.33(-1.62%)
Jan 24, 2020 20.40 20.42 20.23 20.40 4,358,400 +0.11(+0.54%)
Jan 23, 2020 20.18 20.31 20.05 20.29 2,429,380 +0.35(+1.76%)
Jan 22, 2020 20.16 20.17 19.92 19.94 2,750,837 -0.22(-1.09%)
Jan 21, 2020 20.19 20.22 20.11 20.16 2,303,540 +0.07(+0.35%)
Jan 17, 2020 20.17 20.19 19.97 20.09 2,420,000 -0.21(-1.03%)
Jan 16, 2020 20.37 20.38 20.22 20.30 3,229,494 -0.13(-0.64%)
Jan 15, 2020 20.40 20.53 20.39 20.43 2,214,743 +0.06(+0.29%)
Jan 14, 2020 20.21 20.46 20.13 20.37 4,800,883 +0.67(+3.40%)
Jan 13, 2020 19.55 19.70 19.51 19.70 2,323,958 +0.01(+0.05%)
Jan 10, 2020 19.89 19.95 19.69 19.69 2,460,800 -0.19(-0.96%)
Jan 09, 2020 19.66 19.88 19.62 19.88 3,800,125 +0.58(+3.01%)
Jan 08, 2020 19.21 19.36 19.20 19.30 1,546,895 +0.09(+0.47%)
Jan 07, 2020 19.36 19.36 19.13 19.21 2,543,429 -0.13(-0.67%)
Jan 06, 2020 19.24 19.39 19.20 19.34 1,809,417 +0.05(+0.26%)
Jan 03, 2020 19.34 19.39 19.29 19.29 1,453,100 -0.14(-0.72%)
Jan 02, 2020 19.38 19.46 19.34 19.43 1,734,645 +0.10(+0.52%)
Dec 31, 2019 19.28 19.35 19.23 19.33 2,213,700 -0.01(-0.05%)
Dec 30, 2019 19.53 19.59 19.33 19.34 2,273,828 -0.28(-1.43%)
Dec 27, 2019 19.59 19.72 19.56 19.62 2,387,100 +0.21(+1.08%)
Dec 26, 2019 19.30 19.44 19.30 19.41 1,815,793 +0.06(+0.31%)
Dec 24, 2019 19.33 19.42 19.32 19.35 1,059,700 -0.01(-0.05%)
Dec 23, 2019 19.39 19.42 19.30 19.36 2,586,345 -0.18(-0.92%)
Dec 20, 2019 19.72 19.74 19.51 19.54 3,687,100 -0.01(-0.05%)
Dec 19, 2019 19.49 19.64 19.49 19.55 2,981,533 -0.06(-0.31%)
Dec 18, 2019 19.56 19.69 19.55 19.61 2,688,680 +0.09(+0.46%)
Dec 17, 2019 19.41 19.59 19.34 19.52 3,774,113 -0.17(-0.86%)
Dec 16, 2019 19.96 19.97 19.69 19.69 4,174,991 +0.16(+0.82%)
Dec 13, 2019 19.45 19.61 19.38 19.53 4,740,100 +0.59(+3.12%)
Dec 12, 2019 19.02 19.12 18.81 18.94 3,600,162 +0.04(+0.21%)
Dec 11, 2019 18.88 18.94 18.83 18.90 2,814,869 +0.11(+0.59%)
Dec 10, 2019 18.73 18.86 18.73 18.79 4,240,496 -0.08(-0.42%)
Dec 09, 2019 18.81 18.95 18.79 18.87 3,003,648 -0.06(-0.32%)
Dec 06, 2019 18.91 18.95 18.81 18.93 2,239,400 -0.02(-0.11%)
Dec 05, 2019 18.95 19.03 18.90 18.95 3,504,715 -0.13(-0.68%)
Dec 04, 2019 19.01 19.15 18.94 19.08 2,854,447 +0.08(+0.42%)
Dec 03, 2019 18.80 19.02 18.76 19.00 3,737,297 -0.18(-0.94%)
Dec 02, 2019 19.47 19.50 19.09 19.18 4,548,777 -0.64(-3.23%)
Nov 29, 2019 19.73 19.83 19.70 19.82 2,142,000 -0.30(-1.49%)
Nov 27, 2019 19.99 20.13 19.92 20.12 3,110,400 -0.12(-0.59%)
Nov 26, 2019 20.26 20.30 20.15 20.24 3,849,465 +0.01(+0.05%)
Nov 25, 2019 20.22 20.25 20.14 20.23 3,669,296 +0.21(+1.05%)
Nov 22, 2019 19.95 20.03 19.89 20.02 3,022,800 +0.42(+2.14%)
Nov 21, 2019 19.64 19.65 19.55 19.60 1,863,622 +0.02(+0.10%)
Nov 20, 2019 19.56 19.70 19.51 19.58 2,657,025 -0.25(-1.26%)
Nov 19, 2019 19.85 19.87 19.73 19.83 3,119,092 +0.16(+0.81%)
Nov 18, 2019 19.80 19.85 19.65 19.67 2,984,366 -0.18(-0.91%)
Nov 15, 2019 19.92 20.04 19.83 19.85 5,198,800 -0.66(-3.22%)
Nov 14, 2019 20.65 20.72 20.42 20.51 3,462,861 -0.60(-2.84%)
Nov 13, 2019 20.87 21.17 20.87 21.11 2,672,296 -0.14(-0.66%)
Nov 12, 2019 21.35 21.72 21.11 21.25 5,490,413 +0.71(+3.46%)
Nov 11, 2019 20.54 20.67 20.45 20.54 4,377,481 -0.14(-0.68%)
Nov 08, 2019 20.86 20.88 20.66 20.68 3,336,400 -0.23(-1.10%)
Nov 07, 2019 20.94 21.01 20.84 20.91 2,438,797 +0.06(+0.29%)
Nov 06, 2019 20.99 20.99 20.78 20.85 3,104,387 +0.00(+0.00%)
Nov 05, 2019 20.67 20.86 20.64 20.85 2,825,730 +0.31(+1.51%)
Nov 04, 2019 20.62 20.72 20.54 20.54 2,211,785 +0.07(+0.34%)
Nov 01, 2019 20.37 20.48 20.36 20.47 1,939,000 +0.05(+0.24%)
Oct 31, 2019 20.33 20.45 20.25 20.42 1,667,127 +0.13(+0.64%)
Oct 30, 2019 20.19 20.34 20.17 20.29 3,074,460 -0.04(-0.20%)
Oct 29, 2019 20.38 20.43 20.25 20.33 2,194,284 -0.24(-1.17%)
Oct 28, 2019 20.49 20.62 20.47 20.57 1,845,661 +0.07(+0.34%)
Oct 25, 2019 20.46 20.59 20.46 20.50 1,911,200 -0.15(-0.73%)
Oct 24, 2019 20.73 20.76 20.58 20.65 2,604,675 -0.31(-1.48%)
Oct 23, 2019 20.81 20.97 20.79 20.96 2,551,893 +0.23(+1.11%)
Oct 22, 2019 20.72 20.82 20.62 20.73 3,354,364 +0.18(+0.88%)
Oct 21, 2019 20.78 20.83 20.50 20.55 2,854,190 -0.06(-0.29%)
Oct 18, 2019 20.62 20.74 20.60 20.61 2,577,600 -0.05(-0.24%)
Oct 17, 2019 20.72 20.75 20.54 20.66 2,638,028 +0.08(+0.39%)
Oct 16, 2019 20.60 20.69 20.50 20.58 2,361,481 +0.04(+0.19%)
Oct 15, 2019 20.40 20.61 20.34 20.54 4,635,473 +0.36(+1.78%)
Oct 14, 2019 20.23 20.32 20.11 20.18 2,104,757 -0.04(-0.20%)
Oct 11, 2019 20.40 20.45 20.22 20.22 3,203,100 +0.13(+0.65%)
Oct 10, 2019 19.79 20.13 19.74 20.09 3,639,112 +0.48(+2.45%)
Oct 09, 2019 19.71 19.74 19.58 19.61 3,704,360 -0.01(-0.05%)
Oct 08, 2019 19.66 19.70 19.56 19.62 2,721,030 -0.14(-0.71%)
Oct 07, 2019 19.78 19.85 19.72 19.76 2,619,748 +0.28(+1.44%)
Oct 04, 2019 19.20 19.49 19.19 19.48 2,574,400 +0.21(+1.09%)
Oct 03, 2019 19.06 19.30 18.99 19.27 2,831,686 +0.19(+1.00%)
Oct 02, 2019 19.40 19.42 19.02 19.08 5,076,481 -0.32(-1.65%)
Oct 01, 2019 19.55 19.57 19.31 19.40 4,796,948 -0.51(-2.56%)
Sep 30, 2019 19.98 19.99 19.87 19.91 2,592,972 +0.08(+0.40%)
Sep 27, 2019 20.01 20.06 19.76 19.83 2,564,100 -0.22(-1.10%)
Sep 26, 2019 20.07 20.12 20.00 20.05 3,763,310 +0.21(+1.06%)
Sep 25, 2019 19.78 19.90 19.70 19.84 2,505,392 +0.02(+0.10%)
Sep 24, 2019 19.97 19.98 19.74 19.82 3,894,790 +0.01(+0.05%)
Sep 23, 2019 19.77 19.87 19.76 19.81 2,062,477 -0.04(-0.20%)
Sep 20, 2019 20.07 20.08 19.77 19.85 4,265,700 -0.11(-0.55%)
Sep 19, 2019 19.83 20.08 19.82 19.96 3,180,204 +0.49(+2.52%)
Sep 18, 2019 19.49 19.51 19.38 19.47 2,691,069 -0.21(-1.07%)
Sep 17, 2019 19.50 19.75 19.39 19.68 3,432,051 -0.03(-0.15%)
Sep 16, 2019 19.72 19.84 19.70 19.71 2,535,427 -0.27(-1.35%)
Sep 13, 2019 20.00 20.09 19.91 19.98 3,181,500 +0.15(+0.76%)
Sep 12, 2019 19.83 19.90 19.72 19.83 3,405,979 +0.11(+0.56%)
Sep 11, 2019 19.45 19.73 19.42 19.72 3,372,658 +0.30(+1.54%)
Sep 10, 2019 19.34 19.48 19.33 19.42 2,646,334 +0.19(+0.99%)
Sep 09, 2019 19.09 19.25 19.03 19.23 3,221,839 +0.08(+0.42%)
Sep 06, 2019 19.02 19.17 18.99 19.15 2,657,800 +0.31(+1.65%)
Sep 05, 2019 19.08 19.09 18.79 18.84 3,210,642 -0.27(-1.41%)
Sep 04, 2019 19.10 19.14 18.98 19.11 2,991,439 +0.11(+0.58%)
Sep 03, 2019 18.85 19.06 18.83 19.00 3,834,285 +0.18(+0.96%)
Aug 30, 2019 18.89 18.93 18.74 18.82 3,523,200 -0.10(-0.53%)
Aug 29, 2019 19.00 19.01 18.88 18.92 3,373,966 +0.24(+1.28%)
Aug 28, 2019 18.53 18.70 18.47 18.68 3,223,912 +0.22(+1.19%)
Aug 27, 2019 18.46 18.54 18.42 18.46 2,622,433 +0.07(+0.38%)
Aug 26, 2019 18.30 18.39 18.21 18.39 2,138,692 +0.10(+0.55%)
Aug 23, 2019 18.52 18.62 18.25 18.29 2,970,200 -0.06(-0.33%)
Aug 22, 2019 18.45 18.47 18.25 18.35 2,803,783 +0.14(+0.77%)
Aug 21, 2019 18.25 18.28 18.14 18.21 2,438,100 +0.28(+1.56%)
Aug 20, 2019 17.99 18.03 17.88 17.93 2,679,723 -0.32(-1.75%)
Aug 19, 2019 18.18 18.27 18.16 18.25 3,372,124 -0.09(-0.49%)
Aug 16, 2019 18.14 18.36 18.04 18.34 3,436,900 +0.45(+2.52%)
Aug 15, 2019 18.01 18.08 17.82 17.89 2,716,741 -0.01(-0.06%)
Aug 14, 2019 17.91 18.00 17.89 17.90 3,322,963 -0.22(-1.21%)
Aug 13, 2019 18.11 18.22 17.98 18.12 3,410,723 +0.27(+1.51%)
Aug 12, 2019 18.04 18.06 17.85 17.85 2,574,929 -0.16(-0.89%)
Aug 09, 2019 17.99 18.09 17.97 18.01 2,322,600 -0.19(-1.04%)
Aug 08, 2019 18.22 18.29 18.15 18.20 2,942,987 +0.22(+1.22%)
Aug 07, 2019 17.70 18.00 17.69 17.98 3,168,719 +0.12(+0.67%)
Aug 06, 2019 17.82 17.91 17.74 17.86 3,237,965 -0.03(-0.17%)
Aug 05, 2019 17.96 17.99 17.80 17.89 2,843,967 -0.43(-2.35%)
Aug 02, 2019 18.24 18.34 18.10 18.32 4,736,000 +0.02(+0.11%)
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.