Chronicle Journal: Finance

Vodafone Grp Plc Ads (NQ: VOD )

18.95 USD +0.29 (+1.55%)
Official Closing Price Updated: 7:29 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.48 18.51 18.37 18.43 2,409,763 -0.15(-0.81%)
Mar 30, 2021 18.53 18.67 18.50 18.58 2,837,248 +0.07(+0.38%)
Mar 29, 2021 18.44 18.61 18.42 18.51 3,049,076 -0.36(-1.91%)
Mar 26, 2021 18.80 18.92 18.67 18.87 3,818,200 +0.07(+0.37%)
Mar 25, 2021 18.71 18.84 18.55 18.80 4,551,164 +0.40(+2.17%)
Mar 24, 2021 18.39 18.61 18.37 18.40 3,117,794 -0.07(-0.38%)
Mar 23, 2021 18.84 18.86 18.43 18.47 6,375,763 -0.15(-0.81%)
Mar 22, 2021 18.63 18.71 18.53 18.62 2,239,595 -0.12(-0.64%)
Mar 19, 2021 18.79 18.88 18.67 18.74 3,188,500 -0.30(-1.58%)
Mar 18, 2021 19.21 19.33 19.01 19.04 3,105,049 -0.40(-2.06%)
Mar 17, 2021 19.17 19.45 19.11 19.44 6,466,067 +0.46(+2.42%)
Mar 16, 2021 18.71 18.98 18.66 18.98 3,719,321 +0.16(+0.85%)
Mar 15, 2021 18.81 18.90 18.67 18.82 5,003,583 -0.05(-0.26%)
Mar 12, 2021 18.54 18.88 18.46 18.87 4,101,800 +0.32(+1.73%)
Mar 11, 2021 18.58 18.70 18.48 18.55 3,502,141 +0.23(+1.26%)
Mar 10, 2021 18.10 18.38 17.98 18.32 6,885,503 +0.34(+1.89%)
Mar 09, 2021 18.20 18.20 17.89 17.98 6,409,873 +0.49(+2.80%)
Mar 08, 2021 17.46 17.68 17.43 17.49 4,639,104 -0.22(-1.24%)
Mar 05, 2021 17.57 17.74 17.37 17.71 3,654,500 +0.15(+0.85%)
Mar 04, 2021 17.66 17.90 17.40 17.56 3,821,889 -0.07(-0.40%)
Mar 03, 2021 17.53 17.72 17.47 17.63 2,705,584 +0.11(+0.63%)
Mar 02, 2021 17.58 17.64 17.48 17.52 1,880,643 +0.08(+0.46%)
Mar 01, 2021 17.32 17.52 17.29 17.44 2,978,600 +0.26(+1.51%)
Feb 26, 2021 17.42 17.43 17.08 17.18 3,328,100 -0.40(-2.28%)
Feb 25, 2021 17.93 17.98 17.57 17.58 4,047,775 -0.36(-2.01%)
Feb 24, 2021 18.05 18.07 17.84 17.94 4,925,001 -0.58(-3.13%)
Feb 23, 2021 18.22 18.56 18.06 18.52 3,505,419 +0.12(+0.65%)
Feb 22, 2021 18.42 18.63 18.39 18.40 3,728,584 -0.09(-0.49%)
Feb 19, 2021 18.65 18.66 18.48 18.49 2,280,200 +0.05(+0.27%)
Feb 18, 2021 18.43 18.49 18.28 18.44 2,039,532 -0.16(-0.86%)
Feb 17, 2021 18.55 18.67 18.47 18.60 2,359,598 -0.13(-0.69%)
Feb 16, 2021 18.67 18.87 18.66 18.73 2,786,391 +0.03(+0.16%)
Feb 12, 2021 18.50 18.75 18.49 18.70 1,871,400 +0.01(+0.05%)
Feb 11, 2021 18.65 18.70 18.51 18.69 2,504,704 +0.16(+0.86%)
Feb 10, 2021 18.56 18.66 18.44 18.53 2,034,832 +0.06(+0.32%)
Feb 09, 2021 18.50 18.51 18.40 18.47 2,155,437 +0.02(+0.11%)
Feb 08, 2021 18.55 18.58 18.31 18.45 5,376,154 -0.14(-0.75%)
Feb 05, 2021 18.45 18.67 18.45 18.59 6,253,400 -0.21(-1.12%)
Feb 04, 2021 18.70 18.83 18.59 18.80 4,120,665 +0.01(+0.05%)
Feb 03, 2021 18.41 18.82 18.35 18.79 9,625,776 +1.25(+7.13%)
Feb 02, 2021 17.44 17.57 17.41 17.54 2,610,631 +0.09(+0.52%)
Feb 01, 2021 17.40 17.51 17.26 17.45 3,786,445 +0.30(+1.75%)
Jan 29, 2021 17.36 17.44 17.01 17.15 5,599,400 -0.36(-2.06%)
Jan 28, 2021 17.17 17.65 17.13 17.51 3,595,402 -0.01(-0.06%)
Jan 27, 2021 17.79 17.80 17.45 17.52 4,080,880 -0.47(-2.61%)
Jan 26, 2021 17.80 18.05 17.75 17.99 4,040,807 +0.21(+1.18%)
Jan 25, 2021 17.43 17.79 17.39 17.78 3,161,167 +0.20(+1.14%)
Jan 22, 2021 17.55 17.64 17.44 17.58 1,817,000 -0.05(-0.28%)
Jan 21, 2021 17.67 17.70 17.51 17.63 2,609,862 +0.12(+0.69%)
Jan 20, 2021 17.52 17.52 17.32 17.51 2,251,294 +0.05(+0.29%)
Jan 19, 2021 17.30 17.52 17.23 17.46 3,897,047 +0.10(+0.58%)
Jan 15, 2021 17.39 17.40 17.20 17.36 2,713,500 -0.29(-1.64%)
Jan 14, 2021 17.58 17.75 17.55 17.65 3,250,669 +0.20(+1.15%)
Jan 13, 2021 17.53 17.61 17.39 17.45 3,072,935 +0.29(+1.69%)
Jan 12, 2021 17.19 17.22 17.05 17.16 2,882,380 -0.27(-1.55%)
Jan 11, 2021 17.33 17.48 17.30 17.43 2,629,485 -0.11(-0.63%)
Jan 08, 2021 17.60 17.62 17.34 17.54 3,650,900 -0.19(-1.07%)
Jan 07, 2021 17.92 17.93 17.67 17.73 4,455,263 +0.11(+0.62%)
Jan 06, 2021 17.64 17.81 17.53 17.62 3,868,370 +0.50(+2.92%)
Jan 05, 2021 16.85 17.16 16.84 17.12 3,058,078 +0.19(+1.12%)
Jan 04, 2021 17.04 17.13 16.78 16.93 3,698,593 +0.45(+2.73%)
Dec 31, 2020 16.48 16.48 16.48 2,371,393 -0.17(-1.02%)
Dec 30, 2020 16.79 16.80 16.62 16.65 2,371,393 +0.01(+0.06%)
Dec 29, 2020 16.85 16.88 16.61 16.64 2,686,321 -0.11(-0.66%)
Dec 28, 2020 16.83 16.85 16.72 16.75 2,217,142 +0.04(+0.24%)
Dec 24, 2020 16.71 16.77 16.58 16.71 1,064,100 +0.07(+0.42%)
Dec 23, 2020 16.62 16.75 16.61 16.64 2,639,665 +0.38(+2.34%)
Dec 22, 2020 16.28 16.32 16.20 16.26 3,123,598 -0.14(-0.85%)
Dec 21, 2020 16.22 16.45 16.10 16.40 6,533,757 -0.75(-4.37%)
Dec 18, 2020 17.07 17.19 17.03 17.15 6,170,400 +0.03(+0.18%)
Dec 17, 2020 17.16 17.19 17.03 17.12 5,309,034 -0.49(-2.78%)
Dec 16, 2020 17.71 17.74 17.57 17.61 4,245,840 +0.05(+0.28%)
Dec 15, 2020 17.60 17.60 17.35 17.56 4,946,687 +0.22(+1.27%)
Dec 14, 2020 17.81 17.82 17.33 17.34 5,138,798 +0.13(+0.76%)
Dec 11, 2020 17.55 17.61 17.20 17.21 5,172,500 -0.59(-3.31%)
Dec 10, 2020 17.76 17.95 17.70 17.80 2,891,085 -0.07(-0.39%)
Dec 09, 2020 17.93 18.05 17.76 17.87 4,957,881 +0.35(+2.00%)
Dec 08, 2020 17.50 17.58 17.42 17.52 3,441,431 -0.29(-1.63%)
Dec 07, 2020 17.77 17.81 17.61 17.81 3,440,065 +0.26(+1.48%)
Dec 04, 2020 17.48 17.67 17.48 17.55 4,573,300 +0.43(+2.51%)
Dec 03, 2020 17.19 17.24 17.08 17.12 3,966,746 +0.09(+0.53%)
Dec 02, 2020 16.78 17.06 16.76 17.03 5,048,212 +0.19(+1.13%)
Dec 01, 2020 16.77 16.96 16.76 16.84 3,521,214 +0.26(+1.57%)
Nov 30, 2020 16.78 16.81 16.56 16.58 2,770,769 -0.27(-1.60%)
Nov 27, 2020 16.77 16.86 16.74 16.85 2,006,000 +0.09(+0.54%)
Nov 25, 2020 16.81 16.83 16.70 16.76 2,493,400 -0.10(-0.59%)
Nov 24, 2020 16.66 16.93 16.65 16.86 2,364,569 +0.47(+2.87%)
Nov 23, 2020 16.48 16.50 16.28 16.39 2,553,045 -0.08(-0.49%)
Nov 20, 2020 16.40 16.56 16.34 16.47 2,923,100 +0.27(+1.67%)
Nov 19, 2020 16.22 16.35 16.17 16.20 2,742,396 -0.12(-0.74%)
Nov 18, 2020 16.35 16.54 16.31 16.32 3,091,996 -0.03(-0.18%)
Nov 17, 2020 16.64 16.67 16.29 16.35 4,081,445 -0.39(-2.33%)
Nov 16, 2020 16.71 17.00 16.67 16.74 7,999,473 +0.62(+3.85%)
Nov 13, 2020 15.71 16.12 15.69 16.12 4,099,200 +0.63(+4.07%)
Nov 12, 2020 15.65 15.77 15.41 15.49 3,666,775 -0.20(-1.27%)
Nov 11, 2020 15.60 15.70 15.48 15.69 4,993,602 +0.10(+0.64%)
Nov 10, 2020 15.44 15.67 15.42 15.59 7,813,807 +0.70(+4.70%)
Nov 09, 2020 15.09 15.14 14.85 14.89 5,591,177 +0.92(+6.59%)
Nov 06, 2020 14.12 14.17 13.94 13.97 2,573,700 -0.14(-0.99%)
Nov 05, 2020 14.00 14.21 14.00 14.11 3,303,878 +0.21(+1.51%)
Nov 04, 2020 13.79 14.00 13.64 13.90 3,659,866 -0.02(-0.14%)
Nov 03, 2020 13.94 14.06 13.86 13.92 3,446,538 +0.11(+0.80%)
Nov 02, 2020 13.73 13.88 13.65 13.81 4,290,385 +0.30(+2.22%)
Oct 30, 2020 13.49 13.53 13.33 13.51 3,372,500 -0.04(-0.30%)
Oct 29, 2020 13.29 13.64 13.20 13.55 5,912,464 +0.12(+0.89%)
Oct 28, 2020 13.45 13.56 13.28 13.43 6,759,000 -0.55(-3.93%)
Oct 27, 2020 14.20 14.24 13.91 13.98 4,558,468 -0.54(-3.72%)
Oct 26, 2020 14.62 14.62 14.41 14.52 4,441,371 -0.32(-2.16%)
Oct 23, 2020 14.80 14.93 14.72 14.84 6,919,100 +0.29(+1.99%)
Oct 22, 2020 14.25 14.58 14.25 14.55 6,935,781 +0.22(+1.54%)
Oct 21, 2020 14.13 14.42 14.04 14.33 8,730,228 -0.13(-0.90%)
Oct 20, 2020 14.41 14.59 14.39 14.46 3,056,450 +0.25(+1.76%)
Oct 19, 2020 14.35 14.42 14.19 14.21 4,436,460 -0.07(-0.49%)
Oct 16, 2020 14.11 14.34 14.10 14.28 4,334,600 -0.04(-0.28%)
Oct 15, 2020 14.15 14.33 14.11 14.32 3,918,735 -0.05(-0.35%)
Oct 14, 2020 14.43 14.50 14.33 14.37 1,908,486 -0.23(-1.58%)
Oct 13, 2020 14.67 14.69 14.55 14.60 2,635,563 -0.17(-1.15%)
Oct 12, 2020 14.73 14.83 14.65 14.77 2,212,874 +0.14(+0.96%)
Oct 09, 2020 14.60 14.68 14.44 14.63 2,258,200 +0.06(+0.41%)
Oct 08, 2020 14.51 14.63 14.44 14.57 3,034,816 +0.35(+2.46%)
Oct 07, 2020 14.30 14.36 14.12 14.22 2,174,561 -0.01(-0.07%)
Oct 06, 2020 14.49 14.51 14.20 14.23 4,309,491 +0.04(+0.28%)
Oct 05, 2020 14.04 14.20 13.95 14.19 6,282,376 +0.73(+5.42%)
Oct 02, 2020 13.16 13.52 13.15 13.46 2,979,000 +0.21(+1.58%)
Oct 01, 2020 13.27 13.32 13.14 13.25 3,591,182 -0.17(-1.27%)
Sep 30, 2020 13.39 13.52 13.37 13.42 3,833,255 +0.05(+0.37%)
Sep 29, 2020 13.37 13.41 13.24 13.37 4,628,804 -0.11(-0.82%)
Sep 28, 2020 13.44 13.57 13.43 13.48 4,278,971 +0.12(+0.90%)
Sep 25, 2020 13.28 13.42 13.21 13.36 5,706,700 -0.10(-0.74%)
Sep 24, 2020 13.34 13.58 13.21 13.46 5,688,566 +0.14(+1.05%)
Sep 23, 2020 13.62 13.65 13.32 13.32 5,367,621 -0.10(-0.75%)
Sep 22, 2020 13.50 13.61 13.31 13.42 3,167,183 -0.03(-0.22%)
Sep 21, 2020 13.50 13.50 13.28 13.45 4,336,610 -0.58(-4.13%)
Sep 18, 2020 14.25 14.30 13.90 14.03 6,925,000 -0.01(-0.07%)
Sep 17, 2020 13.95 14.09 13.91 14.04 3,197,483 -0.16(-1.13%)
Sep 16, 2020 14.18 14.40 14.13 14.20 3,027,713 +0.14(+1.00%)
Sep 15, 2020 14.13 14.22 14.00 14.06 4,765,960 -0.10(-0.71%)
Sep 14, 2020 14.19 14.27 14.16 14.16 2,734,131 +0.04(+0.28%)
Sep 11, 2020 14.29 14.30 14.05 14.12 2,985,500 +0.15(+1.07%)
Sep 10, 2020 14.36 14.42 13.97 13.97 3,227,254 -0.41(-2.85%)
Sep 09, 2020 14.48 14.58 14.31 14.38 3,806,621 +0.30(+2.13%)
Sep 08, 2020 14.08 14.25 13.92 14.08 5,391,579 -0.10(-0.71%)
Sep 04, 2020 14.32 14.36 13.96 14.18 4,336,200 -0.21(-1.46%)
Sep 03, 2020 14.61 14.73 14.34 14.39 5,472,215 -0.21(-1.44%)
Sep 02, 2020 14.35 14.65 14.33 14.60 3,733,692 +0.11(+0.76%)
Sep 01, 2020 14.50 14.54 14.35 14.49 4,537,461 -0.28(-1.90%)
Aug 31, 2020 14.91 14.91 14.75 14.77 2,266,757 -0.17(-1.14%)
Aug 28, 2020 15.04 15.05 14.86 14.94 2,136,100 -0.13(-0.86%)
Aug 27, 2020 15.20 15.20 15.02 15.07 2,340,281 -0.16(-1.05%)
Aug 26, 2020 15.17 15.24 15.05 15.23 2,742,553 +0.04(+0.26%)
Aug 25, 2020 15.45 15.50 15.11 15.19 2,614,378 -0.20(-1.30%)
Aug 24, 2020 15.23 15.40 15.17 15.39 2,626,385 +0.40(+2.67%)
Aug 21, 2020 15.05 15.06 14.93 14.99 3,062,600 -0.28(-1.83%)
Aug 20, 2020 15.23 15.34 15.16 15.27 2,334,892 -0.29(-1.86%)
Aug 19, 2020 15.69 15.78 15.52 15.56 2,038,641 -0.02(-0.13%)
Aug 18, 2020 15.68 15.72 15.54 15.58 2,923,533 +0.12(+0.78%)
Aug 17, 2020 15.61 15.65 15.43 15.46 2,922,045 -0.13(-0.83%)
Aug 14, 2020 15.72 15.80 15.59 15.59 2,365,500 -0.26(-1.64%)
Aug 13, 2020 16.06 16.10 15.79 15.85 3,538,641 +0.10(+0.63%)
Aug 12, 2020 15.74 15.85 15.66 15.75 3,709,709 +0.25(+1.61%)
Aug 11, 2020 15.64 15.76 15.47 15.50 5,922,396 +0.00(+0.00%)
Aug 10, 2020 15.28 15.55 15.28 15.50 5,670,301 +0.09(+0.58%)
Aug 07, 2020 15.38 15.48 15.29 15.41 4,556,800 -0.01(-0.06%)
Aug 06, 2020 15.27 15.44 15.25 15.42 2,316,665 +0.03(+0.19%)
Aug 05, 2020 15.57 15.59 15.38 15.39 2,251,898 -0.15(-0.97%)
Aug 04, 2020 15.36 15.59 15.33 15.54 3,300,662 +0.21(+1.37%)
Aug 03, 2020 15.29 15.39 15.21 15.33 2,447,240 +0.13(+0.86%)
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%)
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.