Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.57 USD -0.47 (-2.47%)
Official Closing Price Updated: 4:41 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.81 30.92 30.70 30.78 3,589,145 +0.16(+0.52%)
Nov 29, 2017 30.58 30.77 30.58 30.62 3,001,074 +0.06(+0.20%)
Nov 28, 2017 30.32 30.58 30.29 30.56 2,703,923 +0.11(+0.36%)
Nov 27, 2017 30.67 30.39 30.45 2,408,054 -0.14(-0.46%)
Nov 24, 2017 30.64 30.70 30.56 30.59 1,603,361 +0.19(+0.63%)
Nov 22, 2017 30.23 30.45 30.16 30.40 3,096,955 -0.46(-1.49%)
Nov 21, 2017 30.93 30.98 30.83 30.86 3,875,082 -0.07(-0.23%)
Nov 20, 2017 30.83 31.00 30.82 30.93 3,293,306 -0.03(-0.10%)
Nov 17, 2017 30.65 31.02 30.60 30.96 6,858,563 +0.32(+1.04%)
Nov 16, 2017 30.54 30.73 30.52 30.64 5,246,282 -0.06(-0.20%)
Nov 15, 2017 30.68 30.78 30.58 30.70 10,866,336 +0.22(+0.72%)
Nov 14, 2017 30.00 30.61 29.97 30.48 9,634,549 +1.63(+5.65%)
Nov 13, 2017 28.72 28.87 28.71 28.85 9,212,590 -0.50(-1.70%)
Nov 10, 2017 29.24 29.41 29.16 29.35 8,388,763 -0.32(-1.08%)
Nov 09, 2017 29.17 29.75 29.14 29.67 11,021,269 +0.86(+2.99%)
Nov 08, 2017 28.74 28.87 28.64 28.81 2,468,783 -0.13(-0.45%)
Nov 07, 2017 29.11 29.15 28.86 28.94 2,034,752 -0.27(-0.92%)
Nov 06, 2017 29.18 29.22 29.07 29.21 1,998,226 +0.11(+0.38%)
Nov 03, 2017 29.18 29.19 28.92 29.10 1,918,377 -0.24(-0.82%)
Nov 02, 2017 29.37 29.45 29.22 29.34 2,021,618 +0.02(+0.07%)
Nov 01, 2017 29.39 29.52 29.30 29.32 3,114,738 +0.34(+1.17%)
Oct 31, 2017 28.86 29.02 28.71 28.98 1,770,480 +0.20(+0.69%)
Oct 30, 2017 28.82 28.96 28.74 28.78 2,620,290 +0.06(+0.21%)
Oct 27, 2017 28.54 28.77 28.51 28.72 1,919,039 +0.04(+0.14%)
Oct 26, 2017 28.70 28.80 28.57 28.68 2,479,537 -0.07(-0.24%)
Oct 25, 2017 29.01 29.04 28.64 28.75 3,316,016 -0.03(-0.10%)
Oct 24, 2017 28.81 28.90 28.74 28.78 1,391,868 -0.08(-0.28%)
Oct 23, 2017 29.04 29.05 28.80 28.86 1,680,982 -0.12(-0.41%)
Oct 20, 2017 29.11 29.11 28.84 28.98 1,901,152 +0.05(+0.17%)
Oct 19, 2017 29.03 29.14 28.88 28.93 1,743,828 -0.05(-0.17%)
Oct 18, 2017 28.98 29.03 28.87 28.98 2,201,122 -0.01(-0.03%)
Oct 17, 2017 29.08 29.09 28.88 28.99 1,638,976 -0.01(-0.03%)
Oct 16, 2017 29.06 29.14 28.94 29.00 2,081,109 -0.12(-0.41%)
Oct 13, 2017 29.22 29.26 29.04 29.12 2,570,975 +0.06(+0.21%)
Oct 12, 2017 28.80 29.09 28.70 29.06 4,929,492 +0.28(+0.97%)
Oct 11, 2017 28.77 28.83 28.67 28.78 3,044,920 +0.19(+0.66%)
Oct 10, 2017 28.37 28.66 28.36 28.59 3,436,771 +0.53(+1.89%)
Oct 09, 2017 28.21 28.22 28.02 28.06 2,129,601 -0.01(-0.04%)
Oct 06, 2017 28.15 28.16 27.96 28.07 2,472,479 -0.08(-0.28%)
Oct 05, 2017 27.94 28.31 27.94 28.15 4,539,932 -0.03(-0.11%)
Oct 04, 2017 28.40 28.41 28.11 28.18 2,414,220 -0.22(-0.77%)
Oct 03, 2017 28.29 28.42 28.28 28.40 3,410,515 +0.03(+0.11%)
Oct 02, 2017 28.41 28.46 28.27 28.37 2,622,586 -0.09(-0.32%)
Sep 29, 2017 28.30 28.49 28.21 28.46 2,253,824 +0.40(+1.43%)
Sep 28, 2017 27.98 28.17 27.94 28.06 4,081,150 -0.30(-1.06%)
Sep 27, 2017 28.40 28.48 28.27 28.36 2,437,972 -0.12(-0.44%)
Sep 26, 2017 28.53 28.58 28.35 28.49 2,011,586 -0.11(-0.40%)
Sep 25, 2017 28.56 28.72 28.54 28.60 2,749,953 -0.04(-0.14%)
Sep 22, 2017 28.64 28.75 28.56 28.64 2,090,836 +0.02(+0.07%)
Sep 21, 2017 28.51 28.72 28.50 28.62 1,617,097 -0.24(-0.83%)
Sep 20, 2017 28.99 29.04 28.69 28.86 2,423,972 +0.00(+0.00%)
Sep 19, 2017 28.66 28.95 28.64 28.86 2,411,729 +0.24(+0.84%)
Sep 18, 2017 28.66 28.84 28.52 28.62 2,700,796 +0.12(+0.42%)
Sep 15, 2017 28.46 28.52 28.35 28.50 3,880,040 -0.09(-0.31%)
Sep 14, 2017 28.64 28.69 28.49 28.59 1,683,388 -0.19(-0.66%)
Sep 13, 2017 28.86 28.95 28.75 28.78 1,821,726 -0.10(-0.35%)
Sep 12, 2017 28.76 28.96 28.75 28.88 1,810,125 -0.04(-0.14%)
Sep 11, 2017 28.67 28.98 28.67 28.92 1,905,888 +0.42(+1.47%)
Sep 08, 2017 28.54 28.60 28.46 28.50 1,520,905 +0.02(+0.07%)
Sep 07, 2017 28.69 28.69 28.45 28.48 2,913,461 -0.04(-0.14%)
Sep 06, 2017 28.60 28.66 28.49 28.52 2,807,120 +0.13(+0.46%)
Sep 05, 2017 28.67 28.32 28.39 2,710,567 -0.46(-1.59%)
Sep 01, 2017 29.11 29.12 28.82 28.85 2,957,617 -0.18(-0.62%)
Aug 31, 2017 28.76 29.05 28.76 29.03 1,978,765 +0.31(+1.08%)
Aug 30, 2017 28.65 28.77 28.59 28.72 3,269,819 +0.26(+0.91%)
Aug 29, 2017 28.39 28.57 28.39 28.46 2,335,128 -0.25(-0.87%)
Aug 28, 2017 28.74 28.82 28.64 28.71 1,432,982 +0.00(+0.00%)
Aug 25, 2017 28.64 28.80 28.61 28.71 1,998,184 +0.14(+0.49%)
Aug 24, 2017 28.63 28.67 28.53 28.57 2,092,911 -0.06(-0.21%)
Aug 23, 2017 28.68 28.71 28.60 28.63 2,354,782 -0.18(-0.62%)
Aug 22, 2017 28.74 28.88 28.69 28.81 2,341,341 +0.11(+0.38%)
Aug 21, 2017 28.73 28.82 28.66 28.70 2,312,679 +0.15(+0.53%)
Aug 18, 2017 28.63 28.68 28.50 28.55 3,242,459 -0.01(-0.04%)
Aug 17, 2017 28.99 29.03 28.56 28.56 3,513,043 -0.45(-1.55%)
Aug 16, 2017 28.97 29.06 28.94 29.01 2,477,702 -0.02(-0.07%)
Aug 15, 2017 29.01 29.08 28.87 29.03 2,680,877 -0.26(-0.89%)
Aug 14, 2017 29.09 29.36 29.06 29.29 2,863,410 +0.29(+1.00%)
Aug 11, 2017 29.10 29.14 28.88 29.00 5,557,519 -0.28(-0.96%)
Aug 10, 2017 29.49 29.49 29.27 29.28 2,675,433 -0.54(-1.81%)
Aug 09, 2017 29.81 29.98 29.73 29.82 3,626,209 +0.20(+0.68%)
Aug 08, 2017 29.63 29.77 29.57 29.62 2,002,343 -0.28(-0.94%)
Aug 07, 2017 29.98 30.00 29.87 29.90 2,001,212 +0.09(+0.30%)
Aug 04, 2017 29.81 29.85 29.75 29.81 3,099,701 +0.04(+0.13%)
Aug 03, 2017 29.60 29.88 29.55 29.77 1,691,826 +0.10(+0.34%)
Aug 02, 2017 29.61 29.67 29.48 29.67 1,655,542 +0.03(+0.10%)
Aug 01, 2017 29.87 29.88 29.64 29.64 1,855,435 -0.04(-0.13%)
Jul 31, 2017 29.58 29.71 29.51 29.68 1,966,461 +0.24(+0.82%)
Jul 28, 2017 29.17 29.48 29.16 29.44 2,316,095 -0.08(-0.27%)
Jul 27, 2017 29.73 29.75 29.33 29.52 3,447,401 +0.35(+1.20%)
Jul 26, 2017 29.11 29.22 29.06 29.17 2,584,528 +0.07(+0.24%)
Jul 25, 2017 29.33 29.37 29.08 29.10 1,802,068 -0.20(-0.68%)
Jul 24, 2017 29.31 29.36 29.15 29.30 2,872,165 -0.47(-1.58%)
Jul 21, 2017 29.94 29.96 29.65 29.77 3,616,487 +0.21(+0.71%)
Jul 20, 2017 29.55 29.64 29.42 29.56 3,034,593 +0.23(+0.78%)
Jul 19, 2017 29.39 29.40 29.27 29.33 2,332,831 +0.19(+0.65%)
Jul 18, 2017 29.05 29.16 28.95 29.14 1,933,781 -0.07(-0.24%)
Jul 17, 2017 29.16 29.34 29.16 29.21 1,846,912 +0.11(+0.38%)
Jul 14, 2017 29.01 29.13 28.97 29.10 2,255,915 +0.04(+0.14%)
Jul 13, 2017 29.12 29.15 28.88 29.06 2,342,166 +0.16(+0.55%)
Jul 12, 2017 28.71 28.98 28.69 28.90 3,601,243 +0.53(+1.87%)
Jul 11, 2017 28.47 28.51 28.31 28.37 3,186,245 -0.35(-1.22%)
Jul 10, 2017 28.60 28.80 28.57 28.72 1,676,034 +0.04(+0.14%)
Jul 07, 2017 28.55 28.71 28.48 28.68 2,128,315 +0.11(+0.39%)
Jul 06, 2017 28.67 28.52 28.57 2,077,256 -0.03(-0.10%)
Jul 05, 2017 28.57 28.70 28.52 28.60 3,047,322 -0.08(-0.28%)
Jul 03, 2017 28.76 28.73 28.68 1,886,062 -0.05(-0.17%)
Jun 30, 2017 28.82 28.83 28.58 28.73 2,861,412 +0.01(+0.03%)
Jun 29, 2017 28.93 28.95 28.62 28.72 3,659,805 -0.17(-0.59%)
Jun 28, 2017 28.78 28.95 28.74 28.89 4,014,616 +0.24(+0.86%)
Jun 27, 2017 28.63 28.78 28.59 28.64 3,569,330 -0.15(-0.50%)
Jun 26, 2017 29.06 29.12 28.77 28.79 3,535,445 -0.06(-0.21%)
Jun 23, 2017 28.97 28.85 1,923,845 +0.10(+0.35%)
Jun 22, 2017 28.77 28.80 28.67 28.75 2,591,515 +0.20(+0.70%)
Jun 21, 2017 28.60 28.69 28.52 28.55 2,950,359 +0.03(+0.11%)
Jun 20, 2017 28.88 28.90 28.45 28.52 3,447,778 -0.34(-1.18%)
Jun 19, 2017 28.89 28.94 28.80 28.86 2,755,235 -0.03(-0.10%)
Jun 16, 2017 28.77 28.93 28.66 28.89 4,921,043 +0.26(+0.91%)
Jun 15, 2017 28.54 28.71 28.51 28.63 4,272,717 -0.23(-0.80%)
Jun 14, 2017 29.10 29.16 28.78 28.86 3,139,780 -0.13(-0.45%)
Jun 13, 2017 29.06 29.06 28.89 28.99 2,391,234 +0.10(+0.35%)
Jun 12, 2017 28.84 28.97 28.79 28.89 4,762,274 +0.43(+1.51%)
Jun 09, 2017 28.54 28.67 28.36 28.46 4,271,670 -0.22(-0.77%)
Jun 08, 2017 28.82 28.84 28.62 28.68 3,714,678 -0.34(-1.17%)
Jun 07, 2017 29.16 29.22 28.89 29.02 3,850,074 -1.11(-3.68%)
Jun 06, 2017 29.93 30.22 29.91 30.13 3,896,458 -0.05(-0.17%)
Jun 05, 2017 30.08 30.25 30.06 30.18 2,577,275 -0.01(-0.03%)
Jun 02, 2017 29.98 30.19 29.89 30.19 3,667,652 +0.11(+0.37%)
Jun 01, 2017 30.35 30.37 29.93 30.08 4,280,581 -0.18(-0.59%)
May 31, 2017 30.24 30.39 30.02 30.26 8,448,413 +0.40(+1.34%)
May 30, 2017 29.80 29.96 29.75 29.86 8,576,714 -0.12(-0.40%)
May 26, 2017 29.71 29.99 29.70 29.98 7,251,414 +0.07(+0.23%)
May 25, 2017 29.92 29.98 29.83 29.91 5,698,452 +0.28(+0.94%)
May 24, 2017 29.60 29.67 29.52 29.63 3,408,379 +0.13(+0.44%)
May 23, 2017 29.62 29.66 29.48 29.50 3,405,983 -0.12(-0.41%)
May 22, 2017 29.57 29.80 29.55 29.62 5,995,045 +0.44(+1.51%)
May 19, 2017 29.13 29.21 29.04 29.18 4,601,768 +0.17(+0.59%)
May 18, 2017 28.98 29.09 28.85 29.01 5,801,816 +0.17(+0.59%)
May 17, 2017 28.98 29.19 28.83 28.84 7,213,333 +0.15(+0.52%)
May 16, 2017 28.78 28.91 28.56 28.69 6,734,544 +1.11(+4.02%)
May 15, 2017 27.47 27.67 27.42 27.58 2,741,920 +0.00(+0.00%)
May 12, 2017 27.50 27.65 27.39 27.58 5,331,663 +0.64(+2.38%)
May 11, 2017 26.94 27.04 26.87 26.94 3,743,041 -0.19(-0.70%)
May 10, 2017 27.08 27.27 27.02 27.13 4,290,069 +0.18(+0.67%)
May 09, 2017 26.87 26.96 26.72 26.95 4,631,443 -0.01(-0.04%)
May 08, 2017 27.23 27.23 26.88 26.96 2,520,933 -0.05(-0.19%)
May 05, 2017 26.98 27.02 26.87 27.01 4,542,494 +0.26(+0.97%)
May 04, 2017 26.58 26.77 26.45 26.75 3,008,398 +0.21(+0.79%)
May 03, 2017 26.69 26.73 26.49 26.54 3,483,818 +0.04(+0.15%)
May 02, 2017 26.41 26.55 26.37 26.50 3,610,410 +0.29(+1.11%)
May 01, 2017 26.24 26.25 26.13 26.21 2,580,009 +0.02(+0.08%)
Apr 28, 2017 26.00 26.22 25.89 26.19 3,915,477 -0.28(-1.06%)
Apr 27, 2017 26.52 26.58 26.44 26.47 3,275,600 -0.01(-0.04%)
Apr 26, 2017 26.40 26.57 26.38 26.48 3,957,608 +0.15(+0.57%)
Apr 25, 2017 26.46 26.47 26.31 26.33 5,025,782 -0.01(-0.04%)
Apr 24, 2017 26.22 26.35 26.20 26.34 3,810,205 +0.51(+1.97%)
Apr 21, 2017 25.94 25.96 25.79 25.83 2,656,033 -0.10(-0.39%)
Apr 20, 2017 25.91 26.03 25.88 25.93 2,141,301 +0.03(+0.12%)
Apr 19, 2017 26.09 26.15 25.86 25.90 3,111,847 -0.15(-0.58%)
Apr 18, 2017 26.04 26.06 25.83 26.05 2,548,612 +0.06(+0.23%)
Apr 17, 2017 25.95 26.02 25.87 25.99 2,820,300 +0.19(+0.74%)
Apr 13, 2017 25.90 25.99 25.80 25.80 2,975,116 -0.21(-0.81%)
Apr 12, 2017 25.91 26.02 25.83 26.01 4,351,481 +0.17(+0.66%)
Apr 11, 2017 25.88 25.91 25.63 25.84 3,213,175 +0.11(+0.43%)
Apr 10, 2017 25.75 25.82 25.68 25.73 3,296,944 +0.14(+0.55%)
Apr 07, 2017 25.59 25.67 25.54 25.59 4,153,132 -0.22(-0.85%)
Apr 06, 2017 25.88 25.94 25.78 25.81 3,399,833 -0.27(-1.04%)
Apr 05, 2017 26.24 26.27 26.06 26.08 3,148,231 -0.07(-0.27%)
Apr 04, 2017 26.14 26.24 26.05 26.15 3,077,662 -0.13(-0.49%)
Apr 03, 2017 26.40 26.44 26.14 26.28 3,103,949 -0.15(-0.57%)
Mar 31, 2017 26.42 26.59 26.38 26.43 3,859,030 -0.02(-0.08%)
Mar 30, 2017 26.40 26.52 26.32 26.45 3,638,091 -0.19(-0.71%)
Mar 29, 2017 26.51 26.68 26.49 26.64 3,251,246 +0.00(+0.00%)
Mar 28, 2017 26.71 26.80 26.62 26.64 3,731,336 -0.27(-1.00%)
Mar 27, 2017 26.85 26.98 26.79 26.91 3,907,367 +0.03(+0.11%)
Mar 24, 2017 26.82 26.98 26.73 26.88 5,617,395 +0.10(+0.37%)
Mar 23, 2017 26.52 26.94 26.50 26.78 6,729,966 +0.25(+0.94%)
Mar 22, 2017 26.32 26.56 26.16 26.53 7,324,480 +0.01(+0.04%)
Mar 21, 2017 26.74 26.77 26.49 26.52 5,146,026 +0.04(+0.15%)
Mar 20, 2017 26.57 26.67 26.37 26.48 4,399,822 -0.07(-0.26%)
Mar 17, 2017 26.43 26.60 26.32 26.55 5,186,120 +0.17(+0.64%)
Mar 16, 2017 26.09 26.39 26.08 26.38 7,451,212 +0.50(+1.93%)
Mar 15, 2017 25.28 26.06 25.24 25.88 12,233,428 +0.68(+2.70%)
Mar 14, 2017 25.25 25.30 25.17 25.20 3,310,755 -0.11(-0.43%)
Mar 13, 2017 25.29 25.34 25.19 25.31 4,284,906 +0.04(+0.16%)
Mar 10, 2017 25.12 25.30 25.11 25.27 3,908,521 +0.08(+0.32%)
Mar 09, 2017 25.19 25.22 25.06 25.19 5,033,396 +0.13(+0.52%)
Mar 08, 2017 25.20 25.22 25.02 25.06 4,647,228 +0.02(+0.08%)
Mar 07, 2017 25.02 25.13 24.97 25.04 2,693,172 -0.09(-0.36%)
Mar 06, 2017 25.19 25.19 25.09 25.13 2,859,024 -0.14(-0.55%)
Mar 03, 2017 25.20 25.30 25.08 25.27 4,191,461 +0.03(+0.12%)
Mar 02, 2017 25.20 25.35 25.17 25.24 3,302,451 -0.06(-0.24%)
Mar 01, 2017 25.23 25.42 25.19 25.30 3,436,192 -0.11(-0.43%)
Feb 28, 2017 25.56 25.64 25.37 25.41 3,395,469 +0.00(+0.00%)
Feb 27, 2017 25.34 25.49 25.32 25.41 3,538,670 -0.32(-1.24%)
Feb 24, 2017 25.71 25.86 25.65 25.73 4,245,346 -0.04(-0.16%)
Feb 23, 2017 25.65 25.80 25.57 25.77 4,249,504 +0.27(+1.06%)
Feb 22, 2017 25.56 25.59 25.41 25.50 3,922,725 +0.00(+0.00%)
Feb 21, 2017 25.43 25.52 25.32 25.50 4,930,440 +0.39(+1.55%)
Feb 17, 2017 25.11 25.11 25.11 0 -0.11(-0.44%)
Feb 16, 2017 25.17 25.28 25.13 25.22 4,095,035 +0.19(+0.76%)
Feb 15, 2017 24.73 25.05 24.68 25.03 4,351,612 +0.15(+0.60%)
Feb 14, 2017 24.89 24.95 24.78 24.88 3,087,483 -0.11(-0.44%)
Feb 13, 2017 25.07 25.09 24.83 24.99 3,041,132 -0.01(-0.04%)
Feb 10, 2017 25.03 25.15 24.97 25.00 4,150,748 -0.29(-1.15%)
Feb 09, 2017 25.34 25.36 25.20 25.29 6,738,789 +0.42(+1.69%)
Feb 08, 2017 24.86 24.97 24.77 24.87 6,124,873 +0.42(+1.72%)
Feb 07, 2017 24.40 24.50 24.31 24.45 4,981,435 +0.03(+0.12%)
Feb 06, 2017 24.37 24.46 24.32 24.42 5,074,491 -0.21(-0.85%)
Feb 03, 2017 24.62 24.75 24.58 24.63 4,171,160 -0.06(-0.24%)
Feb 02, 2017 24.60 24.76 24.57 24.69 6,006,450 -0.11(-0.44%)
Feb 01, 2017 24.99 25.00 24.67 24.80 4,833,950 -0.10(-0.40%)
Jan 31, 2017 24.76 24.95 24.75 24.90 5,196,779 +0.00(+0.00%)
Jan 30, 2017 24.95 25.02 24.79 24.90 6,400,624 +0.32(+1.30%)
Jan 27, 2017 24.57 24.69 24.52 24.58 4,627,170 -0.06(-0.24%)
Jan 26, 2017 24.65 24.71 24.53 24.64 9,071,416 -0.16(-0.65%)
Jan 25, 2017 24.80 24.82 24.55 24.80 12,650,223 -0.65(-2.55%)
Jan 24, 2017 25.28 25.49 25.14 25.45 7,940,386 -0.48(-1.85%)
Jan 23, 2017 25.83 25.99 25.67 25.93 4,155,851 +0.14(+0.54%)
Jan 20, 2017 25.80 25.85 25.71 25.79 4,225,991 -0.05(-0.19%)
Jan 19, 2017 25.81 25.92 25.74 25.84 5,800,221 -0.13(-0.50%)
Jan 18, 2017 26.02 26.10 25.94 25.97 6,164,562 -0.27(-1.03%)
Jan 17, 2017 25.95 26.27 25.95 26.24 10,131,941 -0.29(-1.09%)
Jan 13, 2017 26.53 26.53 26.53 0 -0.12(-0.45%)
Jan 12, 2017 26.40 26.71 26.34 26.65 7,883,357 +0.13(+0.49%)
Jan 11, 2017 26.16 26.55 26.08 26.52 9,948,894 +0.49(+1.88%)
Jan 10, 2017 26.14 26.17 25.91 26.03 7,574,215 +0.45(+1.76%)
Jan 09, 2017 25.68 25.69 25.51 25.58 6,259,503 -0.65(-2.48%)
Jan 06, 2017 26.19 26.33 26.12 26.23 6,614,857 -0.07(-0.27%)
Jan 05, 2017 25.88 26.34 25.87 26.30 8,263,951 +0.77(+3.02%)
Jan 04, 2017 25.24 25.56 25.22 25.53 6,591,902 +0.57(+2.28%)
Jan 03, 2017 24.84 25.03 24.74 24.96 7,692,798 +0.53(+2.17%)
Dec 30, 2016 24.43 24.43 24.43 0 -0.10(-0.41%)
Dec 29, 2016 24.64 24.66 24.44 24.53 8,653,098 +0.14(+0.57%)
Dec 28, 2016 24.48 24.53 24.33 24.39 8,334,432 -0.15(-0.61%)
Dec 27, 2016 24.68 24.70 24.50 24.54 4,805,506 -0.11(-0.45%)
Dec 23, 2016 24.65 24.65 24.65 0 -0.07(-0.28%)
Dec 22, 2016 24.79 24.81 24.66 24.72 5,072,650 -0.07(-0.28%)
Dec 21, 2016 24.91 24.97 24.74 24.79 5,472,200 -0.10(-0.40%)
Dec 20, 2016 25.04 25.04 24.84 24.89 4,835,870 -0.24(-0.96%)
Dec 19, 2016 25.22 25.28 25.10 25.13 5,107,147 -0.11(-0.44%)
Dec 16, 2016 25.03 25.26 24.90 25.24 9,570,292 +0.56(+2.27%)
Dec 15, 2016 24.95 24.98 24.66 24.68 5,820,546 -0.44(-1.75%)
Dec 14, 2016 25.49 25.49 25.04 25.12 6,126,646 -0.33(-1.30%)
Dec 13, 2016 25.38 25.62 25.31 25.45 6,850,670 +0.42(+1.68%)
Dec 12, 2016 25.14 25.31 24.99 25.03 6,527,052 -0.17(-0.67%)
Dec 09, 2016 25.08 25.23 24.94 25.20 5,329,470 +0.17(+0.68%)
Dec 08, 2016 24.92 25.10 24.87 25.03 5,143,760 +0.06(+0.24%)
Dec 07, 2016 24.72 24.98 24.63 24.97 6,306,792 +0.47(+1.92%)
Dec 06, 2016 24.50 24.61 24.34 24.50 5,550,625 +0.17(+0.70%)
Dec 05, 2016 24.75 24.76 24.30 24.33 9,629,504 -0.11(-0.45%)
Dec 02, 2016 24.37 24.63 24.33 24.44 7,637,625 +0.14(+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.