Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 15.66 15.76 15.64 15.67 6,509,661 -0.01(-0.08%)
Mar 30, 2017 15.65 15.72 15.60 15.68 6,136,967 -0.11(-0.71%)
Mar 29, 2017 15.72 15.82 15.70 15.79 5,484,411 +0.00(+0.00%)
Mar 28, 2017 15.83 15.88 15.78 15.79 6,294,258 -0.16(-1.00%)
Mar 27, 2017 15.92 15.99 15.88 15.95 6,591,199 +0.02(+0.11%)
Mar 24, 2017 15.90 15.99 15.84 15.93 9,475,785 +0.06(+0.37%)
Mar 23, 2017 15.72 15.97 15.71 15.88 11,352,541 +0.15(+0.94%)
Mar 22, 2017 15.60 15.75 15.51 15.73 12,355,406 +0.01(+0.04%)
Mar 21, 2017 15.85 15.87 15.70 15.72 8,680,649 +0.02(+0.15%)
Mar 20, 2017 15.75 15.81 15.63 15.70 7,421,904 -0.04(-0.26%)
Mar 17, 2017 15.67 15.77 15.60 15.74 8,748,282 +0.10(+0.64%)
Mar 16, 2017 15.47 15.64 15.46 15.64 12,569,186 +0.30(+1.93%)
Mar 15, 2017 14.99 15.45 14.96 15.34 20,636,136 +0.40(+2.70%)
Mar 14, 2017 14.97 15.00 14.92 14.94 5,584,795 -0.07(-0.43%)
Mar 13, 2017 14.99 15.02 14.93 15.00 7,228,056 +0.02(+0.16%)
Mar 10, 2017 14.89 15.00 14.89 14.98 6,593,145 +0.05(+0.32%)
Mar 09, 2017 14.93 14.95 14.86 14.93 8,490,657 +0.08(+0.52%)
Mar 08, 2017 14.94 14.95 14.83 14.86 7,839,244 +0.01(+0.08%)
Mar 07, 2017 14.83 14.90 14.80 14.84 4,543,016 -0.05(-0.36%)
Mar 06, 2017 14.93 14.93 14.87 14.90 4,822,786 -0.08(-0.55%)
Mar 03, 2017 14.94 15.00 14.87 14.98 7,070,427 +0.02(+0.12%)
Mar 02, 2017 14.94 15.03 14.92 14.96 5,570,787 -0.04(-0.24%)
Mar 01, 2017 14.96 15.07 14.93 15.00 5,796,390 -0.07(-0.43%)
Feb 28, 2017 15.15 15.20 15.04 15.06 5,727,696 +0.00(+0.00%)
Feb 27, 2017 15.02 15.11 15.01 15.06 5,969,257 -0.19(-1.24%)
Feb 24, 2017 15.24 15.33 15.21 15.25 7,161,324 -0.02(-0.16%)
Feb 23, 2017 15.21 15.29 15.16 15.28 7,168,338 +0.16(+1.06%)
Feb 22, 2017 15.15 15.17 15.06 15.12 6,617,106 +0.00(+0.00%)
Feb 21, 2017 15.08 15.13 15.01 15.12 8,316,984 +0.23(+1.55%)
Feb 17, 2017 14.89 14.89 14.89 0 -0.07(-0.44%)
Feb 16, 2017 14.92 14.99 14.90 14.95 6,907,769 +0.11(+0.76%)
Feb 15, 2017 14.66 14.85 14.63 14.84 7,340,580 +0.09(+0.60%)
Feb 14, 2017 14.76 14.79 14.69 14.75 5,208,165 -0.07(-0.44%)
Feb 13, 2017 14.86 14.87 14.72 14.81 5,129,978 -0.01(-0.04%)
Feb 10, 2017 14.84 14.91 14.80 14.82 7,001,750 -0.17(-1.15%)
Feb 09, 2017 15.02 15.03 14.94 14.99 11,367,424 +0.25(+1.69%)
Feb 08, 2017 14.74 14.80 14.68 14.74 10,331,831 +0.25(+1.72%)
Feb 07, 2017 14.46 14.52 14.41 14.49 8,403,006 +0.02(+0.12%)
Feb 06, 2017 14.45 14.50 14.42 14.48 8,559,979 -0.12(-0.85%)
Feb 03, 2017 14.60 14.67 14.57 14.60 7,036,182 -0.04(-0.24%)
Feb 02, 2017 14.58 14.68 14.56 14.64 10,132,068 -0.07(-0.44%)
Feb 01, 2017 14.81 14.82 14.62 14.70 8,154,219 -0.06(-0.40%)
Jan 31, 2017 14.68 14.79 14.67 14.76 8,766,262 +0.00(+0.00%)
Jan 30, 2017 14.79 14.83 14.70 14.76 10,796,986 +0.19(+1.30%)
Jan 27, 2017 14.57 14.64 14.54 14.57 7,805,409 -0.04(-0.24%)
Jan 26, 2017 14.61 14.65 14.54 14.61 15,302,250 -0.09(-0.64%)
Jan 25, 2017 14.70 14.71 14.55 14.70 21,339,214 -0.39(-2.55%)
Jan 24, 2017 14.99 15.11 14.90 15.09 13,394,356 -0.28(-1.85%)
Jan 23, 2017 15.31 15.41 15.22 15.37 7,010,358 +0.08(+0.54%)
Jan 20, 2017 15.29 15.32 15.24 15.29 7,128,674 -0.03(-0.19%)
Jan 19, 2017 15.30 15.37 15.26 15.32 9,784,187 -0.08(-0.50%)
Jan 18, 2017 15.43 15.47 15.38 15.40 10,398,781 -0.16(-1.03%)
Jan 17, 2017 15.38 15.57 15.38 15.56 17,091,212 -0.17(-1.09%)
Jan 13, 2017 15.73 15.73 15.73 0 -0.07(-0.45%)
Jan 12, 2017 15.65 15.84 15.61 15.80 13,298,156 +0.08(+0.49%)
Jan 11, 2017 15.51 15.74 15.46 15.72 16,782,436 +0.29(+1.88%)
Jan 10, 2017 15.50 15.51 15.36 15.43 12,776,675 +0.27(+1.76%)
Jan 09, 2017 15.22 15.23 15.12 15.16 10,558,934 -0.39(-2.48%)
Jan 06, 2017 15.53 15.61 15.48 15.55 11,158,368 -0.04(-0.27%)
Jan 05, 2017 15.34 15.61 15.34 15.59 13,940,166 +0.46(+3.02%)
Jan 04, 2017 14.96 15.15 14.95 15.13 11,119,646 +0.34(+2.28%)
Jan 03, 2017 14.73 14.84 14.67 14.80 12,976,708 +0.31(+2.17%)
Dec 30, 2016 14.48 14.48 14.48 0 -0.06(-0.41%)
Dec 29, 2016 14.61 14.62 14.49 14.54 14,596,604 +0.08(+0.57%)
Dec 28, 2016 14.51 14.54 14.42 14.46 14,059,058 -0.09(-0.61%)
Dec 27, 2016 14.63 14.64 14.52 14.55 8,106,238 -0.07(-0.45%)
Dec 23, 2016 14.61 14.61 14.61 0 -0.04(-0.28%)
Dec 22, 2016 14.70 14.71 14.62 14.65 8,556,874 -0.04(-0.28%)
Dec 21, 2016 14.77 14.80 14.67 14.70 9,230,860 -0.06(-0.40%)
Dec 20, 2016 14.84 14.84 14.73 14.76 8,157,458 -0.14(-0.96%)
Dec 19, 2016 14.95 14.99 14.88 14.90 8,615,065 -0.07(-0.44%)
Dec 16, 2016 14.84 14.97 14.76 14.96 16,143,787 +0.33(+2.27%)
Dec 15, 2016 14.79 14.81 14.62 14.63 9,818,473 -0.26(-1.75%)
Dec 14, 2016 15.11 15.11 14.84 14.89 10,334,822 -0.20(-1.30%)
Dec 13, 2016 15.05 15.19 15.00 15.09 11,556,153 +0.25(+1.68%)
Dec 12, 2016 14.90 15.00 14.81 14.84 11,010,253 -0.10(-0.67%)
Dec 09, 2016 14.87 14.96 14.78 14.94 8,990,094 +0.10(+0.68%)
Dec 08, 2016 14.77 14.88 14.74 14.84 8,676,827 +0.04(+0.24%)
Dec 07, 2016 14.65 14.81 14.60 14.80 10,638,704 +0.28(+1.92%)
Dec 06, 2016 14.52 14.59 14.43 14.52 9,363,153 +0.10(+0.70%)
Dec 05, 2016 14.67 14.68 14.41 14.42 16,243,669 -0.07(-0.45%)
Dec 02, 2016 14.45 14.60 14.42 14.49 12,883,639 +0.08(+0.58%)
Dec 01, 2016 14.57 14.58 14.33 14.41 14,621,626 -0.08(-0.57%)
Nov 30, 2016 14.74 14.76 14.49 14.49 13,847,309 -0.03(-0.20%)
Nov 29, 2016 14.58 14.63 14.51 14.52 11,338,640 -0.02(-0.16%)
Nov 28, 2016 14.67 14.69 14.53 14.54 14,223,764 -0.39(-2.62%)
Nov 25, 2016 14.89 14.94 14.86 14.93 5,046,512 +0.18(+1.25%)
Nov 23, 2016 14.75 14.75 14.75 0 -0.18(-1.19%)
Nov 22, 2016 14.87 14.95 14.83 14.93 9,872,699 +0.10(+0.70%)
Nov 21, 2016 14.92 14.99 14.80 14.82 10,773,681 -0.10(-0.70%)
Nov 18, 2016 14.95 15.00 14.87 14.93 8,437,144 -0.21(-1.38%)
Nov 17, 2016 15.09 15.17 15.06 15.14 12,459,052 +0.19(+1.24%)
Nov 16, 2016 14.84 15.04 14.84 14.95 16,986,852 +0.06(+0.39%)
Nov 15, 2016 14.91 14.93 14.74 14.89 14,954,527 -0.15(-0.97%)
Nov 14, 2016 15.15 15.16 14.97 15.04 10,952,933 -0.18(-1.18%)
Nov 11, 2016 15.35 15.38 15.14 15.22 10,060,472 -0.17(-1.10%)
Nov 10, 2016 15.57 15.60 15.39 15.39 22,359,692 -0.52(-3.29%)
Nov 09, 2016 15.65 15.98 15.61 15.91 14,556,779 +0.06(+0.37%)
Nov 08, 2016 15.75 15.89 15.71 15.85 6,300,114 +0.06(+0.37%)
Nov 07, 2016 15.76 15.84 15.69 15.79 11,242,577 +0.03(+0.22%)
Nov 04, 2016 15.85 15.90 15.75 15.76 11,993,568 -0.13(-0.84%)
Nov 03, 2016 16.02 16.07 15.88 15.89 8,251,175 +0.04(+0.26%)
Nov 02, 2016 16.07 16.07 15.84 15.85 7,385,216 -0.12(-0.76%)
Nov 01, 2016 16.10 16.12 15.92 15.97 8,765,590 -0.20(-1.26%)
Oct 31, 2016 16.12 16.24 16.09 16.18 4,474,329 -0.08(-0.50%)
Oct 28, 2016 16.28 16.34 16.23 16.26 8,434,587 +0.08(+0.47%)
Oct 27, 2016 16.31 16.32 16.18 16.18 6,729,300 -0.06(-0.39%)
Oct 26, 2016 16.15 16.33 16.14 16.25 8,670,903 +0.03(+0.18%)
Oct 25, 2016 16.27 16.30 16.15 16.22 7,987,085 +0.14(+0.87%)
Oct 24, 2016 16.10 16.13 16.06 16.08 6,977,421 -0.06(-0.36%)
Oct 21, 2016 16.05 16.16 16.03 16.14 6,143,319 -0.03(-0.18%)
Oct 20, 2016 16.11 16.21 16.10 16.17 6,432,047 +0.03(+0.22%)
Oct 19, 2016 16.19 16.25 16.13 16.13 7,221,801 -0.23(-1.39%)
Oct 18, 2016 16.43 16.48 16.35 16.36 8,397,451 +0.20(+1.22%)
Oct 17, 2016 16.10 16.19 16.07 16.16 7,956,622 +0.01(+0.04%)
Oct 14, 2016 16.27 16.31 16.15 16.15 7,262,161 -0.04(-0.25%)
Oct 13, 2016 16.06 16.22 16.01 16.20 14,834,098 +0.00(+0.00%)
Oct 12, 2016 16.23 16.25 16.07 16.20 9,903,514 +0.01(+0.07%)
Oct 11, 2016 16.47 16.48 16.15 16.18 11,020,842 -0.24(-1.45%)
Oct 10, 2016 16.42 16.53 16.39 16.42 9,682,294 +0.03(+0.18%)
Oct 07, 2016 16.43 16.47 16.34 16.39 11,125,998 -0.20(-1.19%)
Oct 06, 2016 16.60 16.68 16.54 16.59 10,017,157 -0.32(-1.89%)
Oct 05, 2016 16.95 16.97 16.85 16.91 6,652,030 -0.12(-0.68%)
Oct 04, 2016 17.17 17.25 16.98 17.03 9,127,097 +0.06(+0.38%)
Oct 03, 2016 16.93 17.04 16.88 16.96 7,989,960 +0.02(+0.14%)
Sep 30, 2016 17.04 17.06 16.90 16.94 8,137,065 +0.02(+0.10%)
Sep 29, 2016 17.17 17.18 16.86 16.92 8,580,521 -0.21(-1.25%)
Sep 28, 2016 17.11 17.18 17.03 17.14 7,722,524 +0.13(+0.75%)
Sep 27, 2016 16.81 17.04 16.76 17.01 7,159,590 +0.12(+0.69%)
Sep 26, 2016 16.82 16.93 16.75 16.89 9,341,136 -0.05(-0.27%)
Sep 23, 2016 16.92 16.96 16.88 16.94 11,347,520 -0.28(-1.62%)
Sep 22, 2016 17.36 17.39 17.18 17.22 8,189,623 -0.14(-0.80%)
Sep 21, 2016 17.18 17.38 17.12 17.36 9,122,530 +0.27(+1.56%)
Sep 20, 2016 17.14 17.15 17.01 17.09 9,848,772 +0.12(+0.72%)
Sep 19, 2016 17.12 17.13 16.95 16.97 6,443,174 +0.12(+0.72%)
Sep 16, 2016 16.95 16.96 16.76 16.85 15,873,723 -0.34(-1.96%)
Sep 15, 2016 17.08 17.25 17.04 17.18 10,506,205 +0.07(+0.41%)
Sep 14, 2016 17.03 17.21 16.99 17.11 12,062,955 -0.12(-0.71%)
Sep 13, 2016 17.43 17.43 17.12 17.24 12,842,947 -0.46(-2.63%)
Sep 12, 2016 17.34 17.73 17.30 17.70 18,312,542 +0.46(+2.66%)
Sep 09, 2016 17.46 17.46 17.21 17.24 10,154,426 -0.30(-1.72%)
Sep 08, 2016 17.46 17.58 17.44 17.54 8,144,600 -0.02(-0.13%)
Sep 07, 2016 17.74 17.77 17.52 17.57 7,337,206 -0.26(-1.47%)
Sep 06, 2016 17.75 17.85 17.72 17.83 5,237,745 -0.13(-0.71%)
Sep 02, 2016 17.83 17.96 17.96 17.96 6,618,269 +0.41(+2.35%)
Sep 01, 2016 17.67 17.69 17.48 17.54 6,247,381 -0.27(-1.50%)
Aug 31, 2016 17.92 17.94 17.76 17.81 5,611,111 +0.01(+0.07%)
Aug 30, 2016 17.92 17.97 17.75 17.80 6,852,499 -0.24(-1.32%)
Aug 29, 2016 17.99 18.08 17.97 18.04 2,326,292 +0.03(+0.16%)
Aug 26, 2016 18.12 18.30 17.92 18.01 5,963,065 -0.06(-0.35%)
Aug 25, 2016 18.21 18.21 18.05 18.07 3,792,867 -0.16(-0.89%)
Aug 24, 2016 18.25 18.29 18.20 18.23 5,311,046 -0.01(-0.03%)
Aug 23, 2016 18.37 18.40 18.22 18.24 4,236,501 +0.05(+0.26%)
Aug 22, 2016 18.12 18.21 18.08 18.19 5,252,154 +0.00(+0.00%)
Aug 19, 2016 18.17 18.23 18.06 18.19 5,827,277 -0.21(-1.17%)
Aug 18, 2016 18.23 18.42 18.21 18.41 4,859,920 +0.19(+1.05%)
Aug 17, 2016 18.26 18.26 18.07 18.22 3,887,404 +0.08(+0.45%)
Aug 16, 2016 18.13 18.23 18.10 18.14 6,303,712 -0.08(-0.42%)
Aug 15, 2016 18.14 18.26 18.12 18.21 7,312,489 +0.08(+0.42%)
Aug 12, 2016 18.23 18.29 18.12 18.14 3,500,291 -0.01(-0.06%)
Aug 11, 2016 17.96 18.21 17.92 18.15 5,839,136 +0.27(+1.53%)
Aug 10, 2016 17.87 17.93 17.80 17.87 5,747,680 -0.06(-0.36%)
Aug 09, 2016 17.79 17.99 17.78 17.94 6,097,435 -0.03(-0.16%)
Aug 08, 2016 17.84 18.02 17.83 17.97 8,411,796 -0.12(-0.64%)
Aug 05, 2016 17.99 18.12 17.95 18.08 5,670,307 +0.04(+0.23%)
Aug 04, 2016 17.99 18.08 17.90 18.04 7,800,593 -0.08(-0.45%)
Aug 03, 2016 17.82 18.14 17.82 18.12 10,836,219 +0.24(+1.33%)
Aug 02, 2016 17.85 17.90 17.76 17.89 6,415,325 +0.02(+0.10%)
Aug 01, 2016 17.85 18.03 17.83 17.87 4,421,628 -0.09(-0.49%)
Jul 29, 2016 17.82 18.04 17.74 17.96 4,574,769 +0.06(+0.36%)
Jul 28, 2016 17.93 17.94 17.80 17.89 6,793,724 -0.19(-1.06%)
Jul 27, 2016 18.13 18.18 17.92 18.08 5,233,178 +0.04(+0.23%)
Jul 26, 2016 18.12 18.19 17.95 18.04 4,798,827 -0.16(-0.89%)
Jul 25, 2016 18.13 18.26 18.09 18.21 6,469,536 -0.01(-0.03%)
Jul 22, 2016 18.17 18.28 18.15 18.21 12,079,135 +0.71(+4.09%)
Jul 21, 2016 17.41 17.61 17.38 17.50 6,185,490 -0.03(-0.20%)
Jul 20, 2016 17.48 17.57 17.41 17.53 5,058,168 +0.12(+0.70%)
Jul 19, 2016 17.50 17.56 17.36 17.41 9,763,476 -0.31(-1.74%)
Jul 18, 2016 17.68 17.78 17.58 17.72 9,052,427 -0.09(-0.52%)
Jul 15, 2016 17.77 17.84 17.70 17.81 7,206,026 -0.03(-0.20%)
Jul 14, 2016 17.94 17.95 17.76 17.85 7,992,178 +0.06(+0.36%)
Jul 13, 2016 17.80 18.01 17.78 17.78 10,078,782 -0.17(-0.97%)
Jul 12, 2016 17.65 18.01 17.58 17.96 17,991,236 +0.26(+1.44%)
Jul 11, 2016 17.51 17.78 17.48 17.70 9,383,886 +0.28(+1.63%)
Jul 08, 2016 17.49 17.21 17.21 17.42 6,262,019 +0.21(+1.22%)
Jul 07, 2016 17.44 17.45 17.13 17.21 6,718,473 -0.36(-2.05%)
Jul 05, 2016 17.51 17.68 17.50 17.57 7,613,607 -0.36(-2.01%)
Jul 01, 2016 17.87 17.93 17.93 17.93 5,753,707 -0.02(-0.13%)
Jun 30, 2016 17.50 17.95 17.46 17.95 10,811,524 +0.45(+2.56%)
Jun 29, 2016 17.63 17.72 17.46 17.50 15,416,025 +0.27(+1.55%)
Jun 28, 2016 17.29 17.29 17.03 17.24 17,446,248 +0.78(+4.77%)
Jun 27, 2016 16.63 16.74 16.22 16.45 31,682,646 -1.08(-6.17%)
Jun 24, 2016 17.30 17.89 17.29 17.53 28,955,014 -1.34(-7.08%)
Jun 23, 2016 18.98 18.99 18.68 18.87 10,634,737 +0.26(+1.41%)
Jun 22, 2016 18.63 18.86 18.60 18.61 8,615,789 +0.10(+0.57%)
Jun 21, 2016 18.46 18.64 18.37 18.50 7,722,660 -0.02(-0.09%)
Jun 20, 2016 18.74 18.79 18.50 18.52 11,672,784 +0.56(+3.11%)
Jun 17, 2016 17.85 17.98 17.70 17.96 10,224,595 +0.25(+1.41%)
Jun 16, 2016 17.39 17.73 17.21 17.71 11,759,240 +0.07(+0.40%)
Jun 15, 2016 17.75 17.86 17.60 17.64 8,395,322 +0.02(+0.13%)
Jun 14, 2016 17.64 17.71 17.42 17.62 14,599,797 -0.19(-1.04%)
Jun 13, 2016 17.73 17.87 17.72 17.80 13,884,928 -0.31(-1.70%)
Jun 10, 2016 18.13 18.23 18.01 18.11 10,846,174 -0.60(-3.23%)
Jun 09, 2016 18.90 18.94 18.67 18.72 7,614,409 -0.43(-2.25%)
Jun 08, 2016 19.15 19.21 19.09 19.15 5,307,421 -0.06(-0.29%)
Jun 07, 2016 19.12 19.25 19.11 19.20 5,450,395 +0.09(+0.49%)
Jun 06, 2016 18.98 19.17 18.97 19.11 5,797,433 +0.11(+0.58%)
Jun 03, 2016 18.94 19.01 18.79 19.00 3,678,566 +0.02(+0.09%)
Jun 02, 2016 18.85 19.00 18.83 18.98 5,611,641 +0.05(+0.27%)
Jun 01, 2016 18.72 18.95 18.71 18.93 5,069,404 -0.16(-0.85%)
May 31, 2016 19.38 19.42 19.02 19.10 5,877,758 -0.39(-2.02%)
May 27, 2016 19.29 19.49 19.49 19.49 6,484,771 +0.11(+0.58%)
May 26, 2016 19.30 19.48 19.26 19.38 6,044,485 +0.17(+0.88%)
May 25, 2016 19.14 19.28 19.11 19.21 5,381,382 +0.25(+1.30%)
May 24, 2016 18.79 18.97 18.78 18.96 4,219,905 +0.35(+1.87%)
May 23, 2016 18.68 18.72 18.59 18.61 6,014,522 -0.30(-1.60%)
May 20, 2016 18.93 19.06 18.91 18.92 6,849,461 +0.02(+0.12%)
May 19, 2016 18.99 19.01 18.72 18.89 6,481,519 -0.28(-1.47%)
May 18, 2016 19.05 19.36 19.01 19.18 13,240,498 +0.31(+1.64%)
May 17, 2016 18.80 18.97 18.67 18.87 14,221,615 +0.47(+2.57%)
May 16, 2016 18.25 18.41 18.25 18.39 5,501,722 +0.12(+0.65%)
May 13, 2016 18.23 18.40 18.23 18.28 5,299,335 -0.17(-0.94%)
May 12, 2016 18.56 18.60 18.36 18.45 4,698,665 +0.18(+0.98%)
May 11, 2016 18.33 18.42 18.25 18.27 4,331,502 -0.05(-0.25%)
May 10, 2016 18.09 18.34 18.06 18.32 3,136,222 +0.29(+1.62%)
May 09, 2016 18.10 18.11 17.94 18.02 3,411,438 -0.09(-0.50%)
May 06, 2016 17.96 18.12 17.86 18.11 3,374,619 -0.01(-0.03%)
May 05, 2016 18.03 18.23 17.99 18.12 5,873,599 +0.07(+0.37%)
May 04, 2016 18.00 18.09 17.94 18.05 8,000,103 -0.29(-1.59%)
May 03, 2016 18.51 18.53 18.28 18.34 4,376,982 -0.20(-1.09%)
May 02, 2016 18.41 18.55 18.41 18.55 4,500,466 +0.15(+0.82%)
Apr 29, 2016 18.32 18.44 18.27 18.39 8,285,692 -0.13(-0.73%)
Apr 28, 2016 18.47 18.68 18.46 18.53 9,265,033 -0.16(-0.87%)
Apr 27, 2016 18.57 18.75 18.48 18.69 6,517,517 -0.07(-0.39%)
Apr 26, 2016 18.74 18.84 18.68 18.76 4,870,228 +0.01(+0.06%)
Apr 25, 2016 18.57 18.77 18.50 18.75 3,758,491 +0.04(+0.21%)
Apr 22, 2016 18.52 18.71 18.50 18.71 6,267,484 -0.06(-0.33%)
Apr 21, 2016 18.95 18.95 18.70 18.78 5,446,116 -0.13(-0.71%)
Apr 20, 2016 18.90 19.02 18.88 18.91 6,189,164 -0.09(-0.47%)
Apr 19, 2016 18.84 19.02 18.76 19.00 6,081,739 +0.52(+2.80%)
Apr 18, 2016 18.26 18.48 18.26 18.48 5,336,025 +0.04(+0.21%)
Apr 15, 2016 18.33 18.51 18.30 18.44 4,756,105 +0.27(+1.48%)
Apr 14, 2016 18.09 18.23 18.04 18.18 3,520,198 -0.06(-0.34%)
Apr 13, 2016 18.26 18.31 18.16 18.24 3,907,755 -0.10(-0.55%)
Apr 12, 2016 18.19 18.38 18.07 18.34 4,407,599 +0.25(+1.37%)
Apr 11, 2016 18.26 18.29 18.08 18.09 6,582,107 -0.01(-0.06%)
Apr 08, 2016 18.02 18.27 18.02 18.10 9,441,499 +0.30(+1.70%)
Apr 07, 2016 17.64 17.81 17.60 17.80 12,495,495 +0.19(+1.08%)
Apr 06, 2016 17.35 17.62 17.31 17.61 5,547,959 +0.38(+2.22%)
Apr 05, 2016 17.52 17.57 17.14 17.23 9,215,227 -0.61(-3.40%)
Apr 04, 2016 17.78 17.89 17.71 17.83 7,419,700 +0.01(+0.03%)
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.