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 (%)
Jul 29, 2016 17.65 17.87 17.57 17.79 4,618,233 +0.06(+0.36%)
Jul 28, 2016 17.76 17.78 17.63 17.72 6,858,271 -0.19(-1.06%)
Jul 27, 2016 17.96 18.01 17.75 17.91 5,282,898 +0.04(+0.22%)
Jul 26, 2016 17.95 18.01 17.78 17.87 4,844,420 -0.16(-0.89%)
Jul 25, 2016 17.96 18.09 17.92 18.03 6,531,002 -0.01(-0.03%)
Jul 22, 2016 18.00 18.11 17.98 18.04 12,193,897 +0.71(+4.08%)
Jul 21, 2016 17.25 17.45 17.22 17.33 6,244,258 -0.03(-0.20%)
Jul 20, 2016 17.32 17.41 17.25 17.37 5,106,225 +0.12(+0.70%)
Jul 19, 2016 17.33 17.39 17.19 17.25 9,856,237 -0.31(-1.74%)
Jul 18, 2016 17.51 17.61 17.41 17.55 9,138,433 -0.09(-0.52%)
Jul 15, 2016 17.60 17.68 17.53 17.64 7,274,490 -0.03(-0.20%)
Jul 14, 2016 17.77 17.78 17.59 17.68 8,068,111 +0.06(+0.36%)
Jul 13, 2016 17.64 17.84 17.61 17.61 10,174,540 -0.17(-0.97%)
Jul 12, 2016 17.49 17.84 17.41 17.79 18,162,170 +0.25(+1.44%)
Jul 11, 2016 17.34 17.61 17.31 17.53 9,473,041 +0.28(+1.63%)
Jul 08, 2016 17.33 17.04 17.04 17.25 6,321,513 +0.21(+1.22%)
Jul 07, 2016 17.27 17.28 16.97 17.04 6,782,304 -0.36(-2.05%)
Jul 05, 2016 17.35 17.51 17.34 17.40 7,685,943 -0.36(-2.01%)
Jul 01, 2016 17.71 17.76 17.76 17.76 5,808,372 -0.02(-0.13%)
Jun 30, 2016 17.34 17.78 17.29 17.78 10,914,243 +0.44(+2.56%)
Jun 29, 2016 17.46 17.56 17.30 17.34 15,562,491 +0.26(+1.55%)
Jun 28, 2016 17.13 17.13 16.87 17.07 17,612,002 +0.78(+4.77%)
Jun 27, 2016 16.47 16.58 16.07 16.30 31,983,658 -1.07(-6.17%)
Jun 24, 2016 17.14 17.72 17.13 17.37 29,230,112 -1.32(-7.08%)
Jun 23, 2016 18.80 18.81 18.50 18.69 10,735,776 +0.26(+1.41%)
Jun 22, 2016 18.45 18.69 18.42 18.43 8,697,646 +0.10(+0.57%)
Jun 21, 2016 18.28 18.46 18.20 18.33 7,796,032 -0.02(-0.09%)
Jun 20, 2016 18.56 18.61 18.32 18.35 11,783,685 +0.55(+3.11%)
Jun 17, 2016 17.68 17.81 17.53 17.79 10,321,737 +0.25(+1.41%)
Jun 16, 2016 17.22 17.56 17.04 17.55 11,870,963 +0.07(+0.39%)
Jun 15, 2016 17.58 17.69 17.43 17.48 8,475,085 +0.02(+0.13%)
Jun 14, 2016 17.48 17.54 17.26 17.45 14,738,508 -0.18(-1.04%)
Jun 13, 2016 17.56 17.71 17.56 17.64 14,016,847 -0.31(-1.70%)
Jun 10, 2016 17.96 18.06 17.84 17.94 10,949,222 -0.60(-3.23%)
Jun 09, 2016 18.72 18.77 18.49 18.54 7,686,753 -0.43(-2.25%)
Jun 08, 2016 18.97 19.03 18.91 18.97 5,357,847 -0.06(-0.29%)
Jun 07, 2016 18.94 19.07 18.93 19.02 5,502,177 +0.09(+0.48%)
Jun 06, 2016 18.80 18.99 18.79 18.93 5,852,512 +0.11(+0.58%)
Jun 03, 2016 18.76 18.83 18.62 18.82 3,713,515 +0.02(+0.09%)
Jun 02, 2016 18.67 18.82 18.65 18.81 5,664,956 +0.05(+0.27%)
Jun 01, 2016 18.54 18.77 18.53 18.76 5,117,567 -0.16(-0.85%)
May 31, 2016 19.19 19.23 18.84 18.92 5,933,601 -0.39(-2.02%)
May 27, 2016 19.11 19.31 19.31 19.31 6,546,380 +0.11(+0.58%)
May 26, 2016 19.12 19.30 19.08 19.19 6,101,912 +0.17(+0.88%)
May 25, 2016 18.96 19.09 18.93 19.03 5,432,509 +0.24(+1.30%)
May 24, 2016 18.61 18.79 18.60 18.78 4,259,997 +0.35(+1.87%)
May 23, 2016 18.50 18.54 18.42 18.44 6,071,664 -0.30(-1.60%)
May 20, 2016 18.76 18.88 18.73 18.74 6,914,536 +0.02(+0.12%)
May 19, 2016 18.81 18.83 18.54 18.72 6,543,097 -0.28(-1.47%)
May 18, 2016 18.87 19.18 18.83 18.99 13,366,292 +0.31(+1.64%)
May 17, 2016 18.62 18.79 18.49 18.69 14,356,730 +0.47(+2.57%)
May 16, 2016 18.08 18.24 18.08 18.22 5,553,993 +0.12(+0.65%)
May 13, 2016 18.06 18.23 18.06 18.10 5,349,682 -0.17(-0.94%)
May 12, 2016 18.38 18.42 18.18 18.28 4,743,305 +0.18(+0.98%)
May 11, 2016 18.16 18.25 18.08 18.10 4,372,654 -0.04(-0.25%)
May 10, 2016 17.91 18.17 17.89 18.14 3,166,018 +0.29(+1.62%)
May 09, 2016 17.93 17.94 17.78 17.85 3,443,849 -0.09(-0.50%)
May 06, 2016 17.79 17.95 17.69 17.94 3,406,680 -0.01(-0.03%)
May 05, 2016 17.86 18.06 17.82 17.95 5,929,402 +0.07(+0.37%)
May 04, 2016 17.83 17.92 17.77 17.88 8,076,109 -0.29(-1.59%)
May 03, 2016 18.34 18.35 18.11 18.17 4,418,567 -0.20(-1.09%)
May 02, 2016 18.24 18.38 18.24 18.37 4,543,223 +0.15(+0.82%)
Apr 29, 2016 18.15 18.27 18.10 18.22 8,364,412 -0.13(-0.73%)
Apr 28, 2016 18.30 18.50 18.28 18.35 9,353,057 -0.16(-0.87%)
Apr 27, 2016 18.39 18.57 18.31 18.52 6,579,438 -0.07(-0.39%)
Apr 26, 2016 18.57 18.66 18.50 18.59 4,916,498 +0.01(+0.06%)
Apr 25, 2016 18.40 18.59 18.33 18.58 3,794,200 +0.04(+0.21%)
Apr 22, 2016 18.34 18.54 18.32 18.54 6,327,029 -0.06(-0.33%)
Apr 21, 2016 18.77 18.77 18.52 18.60 5,497,858 -0.13(-0.71%)
Apr 20, 2016 18.72 18.84 18.71 18.73 6,247,965 -0.09(-0.47%)
Apr 19, 2016 18.66 18.84 18.59 18.82 6,139,519 +0.51(+2.80%)
Apr 18, 2016 18.09 18.31 18.09 18.31 5,386,720 +0.04(+0.21%)
Apr 15, 2016 18.15 18.33 18.13 18.27 4,801,291 +0.27(+1.48%)
Apr 14, 2016 17.91 18.05 17.87 18.00 3,553,642 -0.06(-0.34%)
Apr 13, 2016 18.09 18.14 17.99 18.07 3,944,882 -0.10(-0.55%)
Apr 12, 2016 18.02 18.20 17.90 18.17 4,449,474 +0.24(+1.37%)
Apr 11, 2016 18.09 18.12 17.91 17.92 6,644,641 -0.01(-0.06%)
Apr 08, 2016 17.85 18.10 17.85 17.93 9,531,200 +0.30(+1.70%)
Apr 07, 2016 17.47 17.64 17.43 17.63 12,614,210 +0.19(+1.08%)
Apr 06, 2016 17.19 17.46 17.15 17.44 5,600,669 +0.38(+2.22%)
Apr 05, 2016 17.36 17.40 16.98 17.06 9,302,778 -0.60(-3.40%)
Apr 04, 2016 17.61 17.73 17.54 17.66 7,490,192 +0.01(+0.03%)
Apr 01, 2016 17.43 17.71 17.38 17.66 6,722,148 -0.18(-1.00%)
Mar 31, 2016 17.83 17.92 17.76 17.84 5,022,547 -0.03(-0.16%)
Mar 30, 2016 17.92 18.04 17.86 17.86 5,782,556 +0.18(+1.01%)
Mar 29, 2016 17.40 17.74 17.32 17.69 5,703,663 +0.19(+1.08%)
Mar 28, 2016 17.56 17.57 17.39 17.50 2,480,254 +0.08(+0.45%)
Mar 24, 2016 17.25 17.42 17.42 17.42 3,291,787 +0.02(+0.13%)
Mar 23, 2016 17.42 17.45 17.37 17.40 3,509,309 +0.01(+0.06%)
Mar 22, 2016 17.19 17.43 17.19 17.39 5,272,034 -0.11(-0.64%)
Mar 21, 2016 17.39 17.58 17.38 17.50 5,170,061 -0.07(-0.38%)
Mar 18, 2016 17.82 17.82 17.55 17.56 4,474,915 -0.22(-1.22%)
Mar 17, 2016 17.66 17.83 17.54 17.78 4,445,952 +0.23(+1.33%)
Mar 16, 2016 17.32 17.57 17.29 17.55 4,194,191 +0.14(+0.80%)
Mar 15, 2016 17.45 17.46 17.36 17.41 6,146,694 -0.16(-0.89%)
Mar 14, 2016 17.58 17.63 17.54 17.56 6,453,434 +0.04(+0.25%)
Mar 11, 2016 17.29 17.53 17.27 17.52 4,425,012 +0.51(+2.98%)
Mar 10, 2016 17.15 17.27 16.86 17.01 4,481,506 -0.10(-0.57%)
Mar 09, 2016 17.20 17.26 17.07 17.11 4,331,223 -0.13(-0.73%)
Mar 08, 2016 17.30 17.35 17.17 17.24 3,467,238 -0.09(-0.51%)
Mar 07, 2016 17.14 17.42 17.08 17.32 4,465,415 -0.24(-1.39%)
Mar 04, 2016 17.63 17.66 17.50 17.57 3,829,060 +0.03(+0.19%)
Mar 03, 2016 17.44 17.57 17.36 17.54 3,773,520 +0.09(+0.51%)
Mar 02, 2016 17.29 17.46 17.22 17.45 3,886,918 +0.00(+0.00%)
Mar 01, 2016 17.19 17.45 17.14 17.45 4,256,107 +0.53(+3.12%)
Feb 29, 2016 16.85 17.11 16.84 16.92 4,321,207 +0.00(+0.00%)
Feb 26, 2016 16.94 17.00 16.86 16.92 4,241,579 -0.15(-0.90%)
Feb 25, 2016 16.89 17.14 16.74 17.07 6,091,894 +0.44(+2.63%)
Feb 24, 2016 16.52 16.69 16.39 16.63 9,431,402 -0.08(-0.47%)
Feb 23, 2016 16.87 16.92 16.68 16.71 5,267,390 -0.34(-2.02%)
Feb 22, 2016 16.95 17.08 16.94 17.06 5,702,912 +0.04(+0.26%)
Feb 19, 2016 16.96 17.11 16.87 17.01 4,836,006 -0.22(-1.26%)
Feb 18, 2016 17.30 17.34 17.21 17.23 6,329,818 -0.07(-0.42%)
Feb 17, 2016 17.25 17.43 17.20 17.30 7,751,077 +0.46(+2.74%)
Feb 16, 2016 16.67 16.93 16.64 16.84 7,255,449 +0.20(+1.20%)
Feb 12, 2016 16.43 16.64 16.64 16.64 5,599,812 +0.35(+2.15%)
Feb 11, 2016 16.32 16.42 16.16 16.29 8,633,830 -0.05(-0.31%)
Feb 10, 2016 16.31 16.49 16.23 16.34 7,817,596 +0.07(+0.41%)
Feb 09, 2016 16.09 16.37 16.09 16.27 7,624,687 +0.03(+0.17%)
Feb 08, 2016 16.40 16.40 16.04 16.25 9,105,008 -0.53(-3.18%)
Feb 05, 2016 17.06 17.09 16.68 16.78 9,923,830 -0.42(-2.43%)
Feb 04, 2016 17.13 17.27 17.01 17.20 12,690,575 -0.38(-2.15%)
Feb 03, 2016 17.53 17.67 17.24 17.58 9,324,352 -0.18(-0.99%)
Feb 02, 2016 17.96 17.96 17.68 17.75 6,820,269 -0.46(-2.52%)
Feb 01, 2016 17.77 18.33 17.76 18.21 6,003,805 +0.29(+1.61%)
Jan 29, 2016 17.51 17.95 17.50 17.92 7,072,459 +0.53(+3.04%)
Jan 28, 2016 17.42 17.50 17.16 17.39 8,303,638 -0.19(-1.11%)
Jan 27, 2016 17.59 17.85 17.47 17.59 6,158,548 -0.03(-0.16%)
Jan 26, 2016 17.34 17.96 17.31 17.61 8,017,743 +0.37(+2.13%)
Jan 25, 2016 17.36 17.45 17.22 17.25 6,050,258 -0.33(-1.87%)
Jan 22, 2016 17.36 17.65 17.32 17.58 7,004,418 +0.65(+3.81%)
Jan 21, 2016 16.63 17.08 16.50 16.93 6,348,426 +0.21(+1.23%)
Jan 20, 2016 16.80 16.85 16.32 16.72 9,259,527 -0.36(-2.09%)
Jan 19, 2016 17.09 17.17 16.97 17.08 9,317,140 -0.06(-0.33%)
Jan 15, 2016 17.12 17.14 17.14 17.14 7,232,588 -0.61(-3.42%)
Jan 14, 2016 17.60 17.85 17.44 17.74 6,115,524 +0.21(+1.17%)
Jan 13, 2016 17.93 17.97 17.52 17.54 7,508,085 -0.36(-1.99%)
Jan 12, 2016 17.85 17.93 17.66 17.89 7,133,984 +0.00(+0.00%)
Jan 11, 2016 18.12 18.13 17.75 17.89 11,063,863 -0.22(-1.20%)
Jan 08, 2016 18.23 18.43 18.03 18.11 15,693,125 +0.51(+2.88%)
Jan 07, 2016 17.54 17.77 17.51 17.60 8,727,107 -0.17(-0.94%)
Jan 06, 2016 17.83 17.85 17.67 17.77 4,731,252 -0.17(-0.95%)
Jan 05, 2016 17.99 17.99 17.82 17.94 5,135,305 +0.03(+0.14%)
Jan 04, 2016 17.88 17.93 17.58 17.91 8,256,302 -0.04(-0.22%)
Dec 31, 2015 18.27 17.95 17.95 17.95 5,425,340 +0.08(+0.44%)
Dec 30, 2015 17.90 17.99 17.84 17.88 3,994,817 -0.16(-0.86%)
Dec 29, 2015 17.88 18.06 17.84 18.03 4,596,203 +0.27(+1.50%)
Dec 28, 2015 17.74 17.81 17.69 17.76 4,029,259 -0.08(-0.44%)
Dec 24, 2015 17.90 17.84 17.84 17.84 1,853,966 -0.03(-0.19%)
Dec 23, 2015 17.76 17.90 17.75 17.88 6,887,626 +0.40(+2.26%)
Dec 22, 2015 17.48 17.51 17.35 17.48 4,307,925 +0.04(+0.24%)
Dec 21, 2015 17.60 17.62 17.34 17.44 5,023,659 +0.06(+0.37%)
Dec 18, 2015 17.64 17.66 17.37 17.38 7,042,897 -0.33(-1.84%)
Dec 17, 2015 17.99 17.99 17.67 17.70 6,926,375 -0.28(-1.56%)
Dec 16, 2015 17.95 18.00 17.63 17.98 6,379,751 +0.47(+2.67%)
Dec 15, 2015 17.61 17.68 17.49 17.51 6,734,839 +0.15(+0.87%)
Dec 14, 2015 17.56 17.59 17.15 17.36 7,045,334 -0.17(-0.97%)
Dec 11, 2015 17.71 17.75 17.51 17.53 6,301,740 -0.33(-1.82%)
Dec 10, 2015 18.02 18.05 17.85 17.86 5,792,372 -0.19(-1.05%)
Dec 09, 2015 18.22 18.31 17.90 18.05 6,613,454 -0.07(-0.37%)
Dec 08, 2015 18.05 18.23 18.00 18.12 11,369,302 -0.37(-2.02%)
Dec 07, 2015 18.32 18.51 18.23 18.49 11,062,501 +0.19(+1.03%)
Dec 04, 2015 18.13 18.32 18.05 18.30 8,495,979 +0.13(+0.73%)
Dec 03, 2015 18.42 18.43 18.07 18.17 7,748,808 -0.18(-0.97%)
Dec 02, 2015 18.51 18.53 18.31 18.34 5,407,141 -0.28(-1.52%)
Dec 01, 2015 18.73 18.75 18.54 18.63 4,655,766 -0.05(-0.27%)
Nov 30, 2015 18.81 18.88 18.65 18.68 6,036,584 -0.14(-0.74%)
Nov 27, 2015 18.92 18.92 18.79 18.82 3,030,298 +0.07(+0.36%)
Nov 25, 2015 18.73 18.75 18.75 18.75 6,152,695 +0.37(+2.00%)
Nov 24, 2015 18.33 18.43 18.32 18.38 4,763,146 -0.18(-0.96%)
Nov 23, 2015 18.74 18.87 18.50 18.56 5,335,714 -0.26(-1.39%)
Nov 20, 2015 19.04 19.04 18.78 18.82 5,506,477 +0.06(+0.33%)
Nov 19, 2015 18.91 18.94 18.70 18.76 9,475,593 +0.07(+0.39%)
Nov 18, 2015 18.61 18.71 18.55 18.69 6,633,559 +0.04(+0.21%)
Nov 17, 2015 18.68 18.76 18.57 18.65 6,271,789 +0.15(+0.81%)
Nov 16, 2015 18.26 18.51 18.24 18.50 5,091,661 +0.26(+1.44%)
Nov 13, 2015 18.32 18.38 18.19 18.24 3,709,666 -0.15(-0.80%)
Nov 12, 2015 18.56 18.58 18.36 18.38 5,814,351 -0.46(-2.44%)
Nov 11, 2015 18.60 18.97 18.59 18.84 7,867,654 +0.40(+2.17%)
Nov 10, 2015 18.50 18.58 18.33 18.44 12,232,375 +0.76(+4.27%)
Nov 09, 2015 17.87 17.90 17.62 17.69 4,354,693 -0.19(-1.07%)
Nov 06, 2015 17.86 17.96 17.73 17.88 5,330,638 -0.22(-1.21%)
Nov 05, 2015 18.15 18.21 18.02 18.10 4,680,752 -0.16(-0.90%)
Nov 04, 2015 18.39 18.41 18.13 18.26 5,153,597 +0.08(+0.42%)
Nov 03, 2015 17.95 18.31 17.94 18.19 7,614,869 +0.01(+0.03%)
Nov 02, 2015 18.08 18.20 18.06 18.18 5,002,860 +0.13(+0.73%)
Oct 30, 2015 17.87 18.16 17.87 18.05 4,308,731 -0.02(-0.09%)
Oct 29, 2015 18.10 18.17 18.00 18.07 4,127,099 -0.22(-1.20%)
Oct 28, 2015 18.12 18.34 18.08 18.28 4,783,148 +0.24(+1.33%)
Oct 27, 2015 18.07 18.08 17.94 18.04 4,754,245 -0.17(-0.93%)
Oct 26, 2015 18.26 18.29 18.17 18.21 3,168,080 -0.06(-0.33%)
Oct 23, 2015 18.36 18.36 18.21 18.27 5,380,462 +0.09(+0.51%)
Oct 22, 2015 18.10 18.28 18.02 18.18 8,547,994 +0.70(+4.01%)
Oct 21, 2015 17.62 17.70 17.46 17.48 4,225,033 -0.15(-0.84%)
Oct 20, 2015 17.64 17.68 17.59 17.63 5,067,460 +0.03(+0.19%)
Oct 19, 2015 17.72 17.72 17.55 17.60 4,161,809 -0.05(-0.31%)
Oct 16, 2015 17.68 17.71 17.60 17.65 7,363,969 +0.11(+0.66%)
Oct 15, 2015 17.45 17.63 17.43 17.53 8,050,194 +0.15(+0.85%)
Oct 14, 2015 17.43 17.44 17.21 17.39 10,763,739 -0.02(-0.09%)
Oct 13, 2015 17.40 17.61 17.38 17.40 5,307,749 -0.28(-1.61%)
Oct 12, 2015 17.69 17.73 17.63 17.69 3,026,223 -0.01(-0.03%)
Oct 09, 2015 17.79 17.87 17.66 17.69 4,835,863 -0.05(-0.28%)
Oct 08, 2015 17.44 17.76 17.41 17.74 8,291,212 +0.18(+1.00%)
Oct 07, 2015 17.63 17.75 17.47 17.57 10,788,051 -0.16(-0.93%)
Oct 06, 2015 17.74 17.79 17.68 17.73 5,992,133 +0.01(+0.03%)
Oct 05, 2015 17.65 17.78 17.62 17.73 6,211,536 +0.27(+1.54%)
Oct 02, 2015 16.80 17.47 16.74 17.46 10,288,894 +0.49(+2.87%)
Oct 01, 2015 17.03 17.15 16.81 16.97 10,717,861 -0.41(-2.33%)
Sep 30, 2015 17.20 17.39 17.12 17.38 28,853,224 +0.46(+2.72%)
Sep 29, 2015 17.20 17.20 16.82 16.92 24,504,416 -0.12(-0.71%)
Sep 28, 2015 17.43 17.47 17.01 17.04 15,142,142 -0.93(-5.18%)
Sep 25, 2015 18.21 18.21 17.86 17.97 11,853,295 +0.05(+0.31%)
Sep 24, 2015 17.78 18.00 17.67 17.91 7,570,011 -0.16(-0.88%)
Sep 23, 2015 18.16 18.22 18.02 18.07 7,793,473 +0.03(+0.15%)
Sep 22, 2015 18.04 18.10 17.88 18.04 7,365,191 -0.44(-2.40%)
Sep 21, 2015 18.54 18.57 18.34 18.49 4,519,803 +0.05(+0.30%)
Sep 18, 2015 18.42 18.62 18.38 18.43 7,768,080 -0.10(-0.53%)
Sep 17, 2015 18.45 18.71 18.38 18.53 7,681,353 -0.19(-1.02%)
Sep 16, 2015 18.65 18.74 18.62 18.72 5,300,139 +0.25(+1.36%)
Sep 15, 2015 18.32 18.55 18.32 18.47 12,886,299 -0.30(-1.60%)
Sep 14, 2015 18.72 18.84 18.63 18.77 5,288,748 -0.22(-1.15%)
Sep 11, 2015 18.83 19.01 18.80 18.99 7,331,241 -0.28(-1.48%)
Sep 10, 2015 19.25 19.37 19.18 19.28 6,753,374 +0.19(+0.97%)
Sep 09, 2015 19.51 19.52 19.06 19.09 5,644,315 -0.14(-0.71%)
Sep 08, 2015 19.32 19.35 19.05 19.23 5,406,612 +0.67(+3.63%)
Sep 04, 2015 18.66 18.55 18.55 18.55 5,538,923 -0.29(-1.54%)
Sep 03, 2015 18.89 19.01 18.80 18.84 6,040,686 +0.04(+0.20%)
Sep 02, 2015 18.80 18.81 18.51 18.80 7,428,855 +0.38(+2.05%)
Sep 01, 2015 18.48 18.59 18.36 18.43 8,849,986 -0.45(-2.38%)
Aug 31, 2015 18.99 19.00 18.76 18.88 4,743,127 -0.20(-1.06%)
Aug 28, 2015 18.87 19.14 18.84 19.08 6,460,436 +0.02(+0.09%)
Aug 27, 2015 18.93 19.10 18.79 19.06 9,849,542 +0.32(+1.69%)
Aug 26, 2015 18.83 18.83 18.22 18.74 13,263,190 +0.49(+2.70%)
Aug 25, 2015 19.16 19.17 18.24 18.25 14,805,942 -0.03(-0.18%)
Aug 24, 2015 18.33 18.83 18.10 18.28 22,147,774 -0.78(-4.08%)
Aug 21, 2015 19.55 19.67 19.06 19.06 8,848,373 -0.74(-3.76%)
Aug 20, 2015 20.11 20.15 19.81 19.81 6,073,078 -0.43(-2.14%)
Aug 19, 2015 20.45 20.45 20.05 20.24 4,899,089 -0.32(-1.54%)
Aug 18, 2015 20.56 20.62 20.49 20.56 2,379,450 +0.05(+0.27%)
Aug 17, 2015 20.34 20.56 20.29 20.50 3,059,968 -0.04(-0.21%)
Aug 14, 2015 20.41 20.55 20.38 20.55 3,771,180 +0.13(+0.62%)
Aug 13, 2015 20.43 20.53 20.38 20.42 3,240,974 -0.07(-0.32%)
Aug 12, 2015 20.36 20.49 20.13 20.49 7,727,155 -0.08(-0.37%)
Aug 11, 2015 20.64 20.72 20.48 20.56 4,166,721 -0.22(-1.08%)
Aug 10, 2015 20.60 20.86 20.58 20.79 6,796,664 +0.14(+0.69%)
Aug 07, 2015 20.61 20.66 20.47 20.64 8,138,278 -0.13(-0.61%)
Aug 06, 2015 20.96 20.98 20.72 20.77 5,565,089 -0.17(-0.81%)
Aug 05, 2015 20.85 21.04 20.83 20.94 5,648,435 +0.34(+1.65%)
Aug 04, 2015 20.68 20.70 20.56 20.60 3,697,017 +0.04(+0.19%)
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.