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 (%)
Oct 31, 2017 17.60 17.70 17.51 17.68 2,902,562 +0.12(+0.69%)
Oct 30, 2017 17.58 17.66 17.53 17.55 4,295,759 +0.04(+0.21%)
Oct 27, 2017 17.41 17.55 17.39 17.52 3,146,113 +0.02(+0.14%)
Oct 26, 2017 17.51 17.57 17.43 17.49 4,065,005 -0.04(-0.24%)
Oct 25, 2017 17.70 17.71 17.47 17.54 5,436,346 -0.02(-0.10%)
Oct 24, 2017 17.57 17.63 17.53 17.55 2,281,857 -0.05(-0.28%)
Oct 23, 2017 17.71 17.72 17.57 17.60 2,755,837 -0.07(-0.41%)
Oct 20, 2017 17.76 17.76 17.59 17.68 3,116,788 +0.03(+0.17%)
Oct 19, 2017 17.71 17.77 17.62 17.65 2,858,868 -0.03(-0.17%)
Oct 18, 2017 17.68 17.71 17.61 17.68 3,608,566 -0.01(-0.03%)
Oct 17, 2017 17.74 17.74 17.62 17.68 2,686,971 -0.01(-0.03%)
Oct 16, 2017 17.73 17.77 17.65 17.69 3,411,814 -0.07(-0.41%)
Oct 13, 2017 17.82 17.85 17.71 17.76 4,214,910 +0.04(+0.21%)
Oct 12, 2017 17.57 17.74 17.51 17.73 8,081,513 +0.17(+0.97%)
Oct 11, 2017 17.55 17.59 17.49 17.55 4,991,906 +0.12(+0.66%)
Oct 10, 2017 17.30 17.48 17.30 17.44 5,634,315 +0.32(+1.89%)
Oct 09, 2017 17.21 17.21 17.09 17.12 3,491,312 -0.01(-0.04%)
Oct 06, 2017 17.17 17.18 17.05 17.12 4,053,434 -0.05(-0.28%)
Oct 05, 2017 17.04 17.27 17.04 17.17 7,442,860 -0.02(-0.11%)
Oct 04, 2017 17.32 17.33 17.15 17.19 3,957,923 -0.13(-0.77%)
Oct 03, 2017 17.26 17.34 17.25 17.32 5,591,270 +0.02(+0.11%)
Oct 02, 2017 17.33 17.36 17.24 17.30 4,299,523 -0.05(-0.32%)
Sep 29, 2017 17.26 17.38 17.21 17.36 3,694,966 +0.24(+1.43%)
Sep 28, 2017 17.07 17.18 17.04 17.12 6,690,723 -0.18(-1.06%)
Sep 27, 2017 17.32 17.37 17.24 17.30 3,996,862 -0.08(-0.44%)
Sep 26, 2017 17.40 17.43 17.29 17.38 3,297,836 -0.07(-0.40%)
Sep 25, 2017 17.42 17.52 17.41 17.45 4,508,331 -0.02(-0.14%)
Sep 22, 2017 17.47 17.54 17.42 17.47 3,427,760 +0.01(+0.07%)
Sep 21, 2017 17.39 17.52 17.38 17.46 2,651,103 -0.15(-0.83%)
Sep 20, 2017 17.68 17.71 17.50 17.60 3,973,911 +0.00(+0.00%)
Sep 19, 2017 17.48 17.66 17.47 17.60 3,953,839 +0.15(+0.84%)
Sep 18, 2017 17.48 17.59 17.40 17.46 4,427,742 +0.07(+0.42%)
Sep 15, 2017 17.36 17.40 17.29 17.38 6,361,019 -0.05(-0.31%)
Sep 14, 2017 17.47 17.50 17.38 17.44 2,759,781 -0.12(-0.66%)
Sep 13, 2017 17.60 17.66 17.54 17.55 2,986,576 -0.06(-0.35%)
Sep 12, 2017 17.54 17.66 17.54 17.62 2,967,557 -0.02(-0.14%)
Sep 11, 2017 17.49 17.68 17.49 17.64 3,124,553 +0.26(+1.47%)
Sep 08, 2017 17.41 17.45 17.36 17.38 2,493,403 +0.01(+0.07%)
Sep 07, 2017 17.50 17.50 17.35 17.37 4,776,389 -0.02(-0.14%)
Sep 06, 2017 17.45 17.48 17.38 17.40 4,602,052 +0.08(+0.46%)
Sep 05, 2017 17.49 17.27 17.32 4,443,761 -0.28(-1.59%)
Sep 01, 2017 17.76 17.76 17.58 17.60 4,848,780 -0.11(-0.62%)
Aug 31, 2017 17.54 17.72 17.54 17.71 3,244,029 +0.19(+1.08%)
Aug 30, 2017 17.48 17.55 17.44 17.52 5,360,610 +0.16(+0.91%)
Aug 29, 2017 17.32 17.43 17.32 17.36 3,828,258 -0.15(-0.87%)
Aug 28, 2017 17.53 17.58 17.47 17.51 2,349,261 +0.00(+0.00%)
Aug 25, 2017 17.47 17.57 17.45 17.51 3,275,865 +0.09(+0.49%)
Aug 24, 2017 17.46 17.48 17.40 17.43 3,431,162 -0.04(-0.21%)
Aug 23, 2017 17.49 17.51 17.45 17.46 3,860,479 -0.11(-0.62%)
Aug 22, 2017 17.53 17.62 17.50 17.57 3,838,444 +0.07(+0.38%)
Aug 21, 2017 17.52 17.58 17.48 17.51 3,791,454 +0.09(+0.53%)
Aug 18, 2017 17.46 17.49 17.38 17.41 5,315,756 -0.01(-0.04%)
Aug 17, 2017 17.68 17.71 17.42 17.42 5,759,357 -0.27(-1.55%)
Aug 16, 2017 17.67 17.73 17.65 17.70 4,061,997 -0.01(-0.07%)
Aug 15, 2017 17.70 17.74 17.61 17.71 4,395,086 -0.16(-0.89%)
Aug 14, 2017 17.74 17.91 17.73 17.87 4,694,335 +0.18(+1.00%)
Aug 11, 2017 17.75 17.77 17.62 17.69 9,111,114 -0.17(-0.96%)
Aug 10, 2017 17.99 17.99 17.85 17.86 4,386,161 -0.33(-1.81%)
Aug 09, 2017 18.18 18.29 18.13 18.19 5,944,883 +0.12(+0.67%)
Aug 08, 2017 18.07 18.16 18.03 18.07 3,282,683 -0.17(-0.94%)
Aug 07, 2017 18.29 18.30 18.22 18.24 3,280,829 +0.05(+0.30%)
Aug 04, 2017 18.18 18.21 18.15 18.18 5,081,715 +0.02(+0.13%)
Aug 03, 2017 18.06 18.23 18.02 18.16 2,773,615 +0.06(+0.34%)
Aug 02, 2017 18.06 18.10 17.98 18.10 2,714,130 +0.02(+0.10%)
Aug 01, 2017 18.22 18.23 18.08 18.08 3,041,839 -0.02(-0.13%)
Jul 31, 2017 18.04 18.12 18.00 18.10 3,223,857 +0.15(+0.82%)
Jul 28, 2017 17.79 17.98 17.79 17.96 3,797,055 -0.05(-0.27%)
Jul 27, 2017 18.13 18.15 17.89 18.01 5,651,742 +0.21(+1.20%)
Jul 26, 2017 17.76 17.82 17.73 17.79 4,237,130 +0.04(+0.24%)
Jul 25, 2017 17.89 17.91 17.74 17.75 2,954,348 -0.12(-0.68%)
Jul 24, 2017 17.88 17.91 17.78 17.87 4,708,688 -0.29(-1.58%)
Jul 21, 2017 18.26 18.27 18.09 18.16 5,928,945 +0.13(+0.71%)
Jul 20, 2017 18.02 18.08 17.95 18.03 4,974,976 +0.14(+0.78%)
Jul 19, 2017 17.93 17.93 17.85 17.89 3,824,492 +0.12(+0.65%)
Jul 18, 2017 17.72 17.79 17.66 17.77 3,170,281 -0.04(-0.24%)
Jul 17, 2017 17.79 17.90 17.79 17.82 3,027,866 +0.07(+0.38%)
Jul 14, 2017 17.70 17.77 17.67 17.75 3,698,394 +0.02(+0.14%)
Jul 13, 2017 17.76 17.78 17.62 17.73 3,839,796 +0.10(+0.55%)
Jul 12, 2017 17.51 17.67 17.50 17.63 5,903,954 +0.32(+1.87%)
Jul 11, 2017 17.37 17.39 17.27 17.30 5,223,597 -0.21(-1.22%)
Jul 10, 2017 17.45 17.57 17.43 17.52 2,747,725 +0.02(+0.14%)
Jul 07, 2017 17.41 17.51 17.37 17.49 3,489,204 +0.07(+0.39%)
Jul 06, 2017 17.49 17.40 17.43 3,405,497 -0.02(-0.10%)
Jul 05, 2017 17.43 17.51 17.40 17.45 4,995,844 -0.05(-0.28%)
Jul 03, 2017 17.54 17.52 17.49 3,092,049 -0.03(-0.17%)
Jun 30, 2017 17.58 17.59 17.43 17.52 4,691,059 +0.01(+0.03%)
Jun 29, 2017 17.65 17.66 17.46 17.52 5,999,961 -0.10(-0.59%)
Jun 28, 2017 17.55 17.66 17.53 17.62 6,581,646 +0.15(+0.86%)
Jun 27, 2017 17.46 17.55 17.44 17.47 5,851,635 -0.09(-0.50%)
Jun 26, 2017 17.73 17.76 17.55 17.56 5,796,083 -0.04(-0.21%)
Jun 23, 2017 17.67 17.60 3,153,992 +0.06(+0.35%)
Jun 22, 2017 17.55 17.57 17.49 17.54 4,248,584 +0.12(+0.70%)
Jun 21, 2017 17.45 17.50 17.40 17.41 4,836,881 +0.02(+0.11%)
Jun 20, 2017 17.62 17.63 17.35 17.40 5,652,360 -0.21(-1.18%)
Jun 19, 2017 17.62 17.65 17.57 17.60 4,516,990 -0.02(-0.10%)
Jun 16, 2017 17.55 17.65 17.48 17.62 8,067,662 +0.16(+0.91%)
Jun 15, 2017 17.41 17.51 17.39 17.46 7,004,782 -0.14(-0.80%)
Jun 14, 2017 17.75 17.79 17.55 17.60 5,147,421 -0.08(-0.45%)
Jun 13, 2017 17.73 17.73 17.62 17.68 3,920,239 +0.06(+0.35%)
Jun 12, 2017 17.59 17.67 17.56 17.62 7,807,372 +0.26(+1.51%)
Jun 09, 2017 17.41 17.49 17.30 17.36 7,003,066 -0.13(-0.77%)
Jun 08, 2017 17.58 17.59 17.46 17.49 6,089,921 -0.21(-1.17%)
Jun 07, 2017 17.79 17.82 17.62 17.70 6,311,892 +0.01(+0.05%)
Jun 06, 2017 17.58 17.75 17.56 17.69 6,635,244 -0.03(-0.17%)
Jun 05, 2017 17.66 17.76 17.65 17.72 4,388,819 -0.01(-0.03%)
Jun 02, 2017 17.61 17.73 17.55 17.73 6,245,612 +0.06(+0.37%)
Jun 01, 2017 17.82 17.83 17.58 17.66 7,289,363 -0.11(-0.59%)
May 31, 2017 17.76 17.84 17.63 17.77 14,386,728 +0.23(+1.34%)
May 30, 2017 17.50 17.59 17.47 17.53 14,605,211 -0.07(-0.40%)
May 26, 2017 17.45 17.61 17.44 17.61 12,348,369 +0.04(+0.23%)
May 25, 2017 17.57 17.61 17.52 17.56 9,703,844 +0.16(+0.94%)
May 24, 2017 17.38 17.42 17.34 17.40 5,804,098 +0.08(+0.44%)
May 23, 2017 17.39 17.42 17.31 17.32 5,800,018 -0.07(-0.40%)
May 22, 2017 17.36 17.50 17.35 17.39 10,208,909 +0.26(+1.51%)
May 19, 2017 17.11 17.15 17.05 17.14 7,836,310 +0.10(+0.59%)
May 18, 2017 17.02 17.09 16.94 17.04 9,879,861 +0.10(+0.59%)
May 17, 2017 17.02 17.14 16.93 16.94 12,283,521 +0.09(+0.52%)
May 16, 2017 16.90 16.98 16.77 16.85 11,468,196 +0.65(+4.02%)
May 15, 2017 16.13 16.25 16.10 16.20 4,669,191 +0.00(+0.00%)
May 12, 2017 16.15 16.24 16.08 16.20 9,079,242 +0.38(+2.38%)
May 11, 2017 15.82 15.88 15.78 15.82 6,373,991 -0.11(-0.70%)
May 10, 2017 15.90 16.01 15.87 15.93 7,305,520 +0.11(+0.67%)
May 09, 2017 15.78 15.83 15.69 15.83 7,886,843 -0.01(-0.04%)
May 08, 2017 15.99 15.99 15.78 15.83 4,292,874 -0.03(-0.19%)
May 05, 2017 15.84 15.87 15.78 15.86 7,735,373 +0.15(+0.97%)
May 04, 2017 15.61 15.72 15.53 15.71 5,122,974 +0.12(+0.79%)
May 03, 2017 15.67 15.70 15.55 15.59 5,932,563 +0.02(+0.15%)
May 02, 2017 15.51 15.59 15.49 15.56 6,148,135 +0.17(+1.11%)
May 01, 2017 15.41 15.41 15.34 15.39 4,393,474 +0.01(+0.08%)
Apr 28, 2017 15.27 15.40 15.21 15.38 6,667,631 -0.16(-1.06%)
Apr 27, 2017 15.57 15.61 15.53 15.54 5,577,990 -0.01(-0.04%)
Apr 26, 2017 15.50 15.60 15.49 15.55 6,739,376 +0.09(+0.57%)
Apr 25, 2017 15.54 15.54 15.45 15.46 8,558,360 -0.01(-0.04%)
Apr 24, 2017 15.40 15.47 15.39 15.47 6,488,364 +0.30(+1.97%)
Apr 21, 2017 15.23 15.24 15.14 15.17 4,522,935 -0.06(-0.39%)
Apr 20, 2017 15.22 15.29 15.20 15.23 3,646,402 +0.02(+0.12%)
Apr 19, 2017 15.32 15.36 15.19 15.21 5,299,137 -0.09(-0.58%)
Apr 18, 2017 15.29 15.30 15.17 15.30 4,340,009 +0.04(+0.23%)
Apr 17, 2017 15.24 15.28 15.19 15.26 4,802,664 +0.11(+0.74%)
Apr 13, 2017 15.21 15.26 15.15 15.15 5,066,299 -0.12(-0.81%)
Apr 12, 2017 15.22 15.28 15.17 15.27 7,410,098 +0.10(+0.66%)
Apr 11, 2017 15.20 15.22 15.05 15.17 5,471,687 +0.06(+0.43%)
Apr 10, 2017 15.12 15.16 15.08 15.11 5,614,337 +0.08(+0.55%)
Apr 07, 2017 15.03 15.07 15.00 15.03 7,072,332 -0.13(-0.85%)
Apr 06, 2017 15.20 15.23 15.14 15.16 5,789,545 -0.16(-1.03%)
Apr 05, 2017 15.41 15.43 15.31 15.32 5,361,095 -0.04(-0.27%)
Apr 04, 2017 15.35 15.41 15.30 15.36 5,240,923 -0.08(-0.50%)
Apr 03, 2017 15.50 15.53 15.35 15.43 5,285,687 -0.09(-0.57%)
Mar 31, 2017 15.51 15.61 15.49 15.52 6,571,508 -0.01(-0.08%)
Mar 30, 2017 15.50 15.57 15.46 15.53 6,195,273 -0.11(-0.71%)
Mar 29, 2017 15.57 15.67 15.56 15.64 5,536,518 +0.00(+0.00%)
Mar 28, 2017 15.69 15.73 15.63 15.64 6,354,059 -0.16(-1.00%)
Mar 27, 2017 15.77 15.84 15.73 15.80 6,653,821 +0.02(+0.11%)
Mar 24, 2017 15.75 15.84 15.69 15.78 9,565,812 +0.06(+0.37%)
Mar 23, 2017 15.57 15.82 15.56 15.73 11,460,400 +0.15(+0.94%)
Mar 22, 2017 15.45 15.60 15.36 15.58 12,472,792 +0.01(+0.04%)
Mar 21, 2017 15.70 15.72 15.56 15.57 8,763,122 +0.02(+0.15%)
Mar 20, 2017 15.60 15.66 15.49 15.55 7,492,418 -0.04(-0.26%)
Mar 17, 2017 15.52 15.62 15.46 15.59 8,831,398 +0.10(+0.64%)
Mar 16, 2017 15.32 15.50 15.32 15.49 12,688,603 +0.29(+1.93%)
Mar 15, 2017 14.85 15.30 14.82 15.20 20,832,196 +0.40(+2.70%)
Mar 14, 2017 14.83 14.86 14.78 14.80 5,637,855 -0.06(-0.43%)
Mar 13, 2017 14.85 14.88 14.79 14.86 7,296,728 +0.02(+0.16%)
Mar 10, 2017 14.75 14.86 14.75 14.84 6,655,786 +0.05(+0.32%)
Mar 09, 2017 14.79 14.81 14.72 14.79 8,571,326 +0.08(+0.52%)
Mar 08, 2017 14.80 14.81 14.69 14.72 7,913,723 +0.01(+0.08%)
Mar 07, 2017 14.69 14.76 14.66 14.70 4,586,179 -0.05(-0.36%)
Mar 06, 2017 14.79 14.79 14.73 14.76 4,868,607 -0.08(-0.55%)
Mar 03, 2017 14.80 14.85 14.73 14.84 7,137,602 +0.02(+0.12%)
Mar 02, 2017 14.80 14.89 14.78 14.82 5,623,714 -0.04(-0.24%)
Mar 01, 2017 14.82 14.93 14.79 14.86 5,851,461 -0.06(-0.43%)
Feb 28, 2017 15.01 15.05 14.90 14.92 5,782,114 +0.00(+0.00%)
Feb 27, 2017 14.88 14.97 14.87 14.92 6,025,970 -0.19(-1.24%)
Feb 24, 2017 15.10 15.19 15.06 15.11 7,229,362 -0.02(-0.16%)
Feb 23, 2017 15.06 15.15 15.02 15.13 7,236,443 +0.16(+1.06%)
Feb 22, 2017 15.01 15.03 14.92 14.97 6,679,974 +0.00(+0.00%)
Feb 21, 2017 14.93 14.99 14.87 14.97 8,396,003 +0.23(+1.55%)
Feb 17, 2017 14.75 14.75 14.75 0 -0.06(-0.44%)
Feb 16, 2017 14.78 14.85 14.76 14.81 6,973,399 +0.11(+0.76%)
Feb 15, 2017 14.52 14.71 14.49 14.70 7,410,321 +0.09(+0.60%)
Feb 14, 2017 14.62 14.65 14.55 14.61 5,257,647 -0.06(-0.44%)
Feb 13, 2017 14.72 14.73 14.58 14.68 5,178,717 -0.01(-0.04%)
Feb 10, 2017 14.70 14.77 14.66 14.68 7,068,272 -0.17(-1.15%)
Feb 09, 2017 14.88 14.89 14.80 14.85 11,475,424 +0.25(+1.69%)
Feb 08, 2017 14.60 14.66 14.55 14.60 10,429,992 +0.25(+1.72%)
Feb 07, 2017 14.33 14.39 14.28 14.36 8,482,842 +0.02(+0.12%)
Feb 06, 2017 14.31 14.36 14.28 14.34 8,641,306 -0.12(-0.85%)
Feb 03, 2017 14.46 14.53 14.43 14.46 7,103,031 -0.04(-0.24%)
Feb 02, 2017 14.45 14.54 14.43 14.50 10,228,331 -0.06(-0.44%)
Feb 01, 2017 14.68 14.68 14.49 14.56 8,231,691 -0.06(-0.40%)
Jan 31, 2017 14.54 14.65 14.53 14.62 8,849,549 +0.00(+0.00%)
Jan 30, 2017 14.65 14.69 14.56 14.62 10,899,566 +0.19(+1.30%)
Jan 27, 2017 14.43 14.50 14.40 14.43 7,879,567 -0.04(-0.24%)
Jan 26, 2017 14.48 14.51 14.40 14.47 15,447,634 -0.09(-0.65%)
Jan 25, 2017 14.56 14.58 14.42 14.56 21,541,954 -0.38(-2.55%)
Jan 24, 2017 14.85 14.97 14.76 14.95 13,521,613 -0.28(-1.85%)
Jan 23, 2017 15.17 15.26 15.07 15.23 7,076,962 +0.08(+0.54%)
Jan 20, 2017 15.15 15.18 15.10 15.14 7,196,403 -0.03(-0.19%)
Jan 19, 2017 15.16 15.22 15.12 15.17 9,877,145 -0.08(-0.50%)
Jan 18, 2017 15.28 15.33 15.23 15.25 10,497,578 -0.16(-1.03%)
Jan 17, 2017 15.24 15.43 15.24 15.41 17,253,592 -0.17(-1.09%)
Jan 13, 2017 15.58 15.58 15.58 0 -0.07(-0.45%)
Jan 12, 2017 15.50 15.69 15.47 15.65 13,424,499 +0.08(+0.49%)
Jan 11, 2017 15.36 15.59 15.32 15.57 16,941,884 +0.29(+1.88%)
Jan 10, 2017 15.35 15.37 15.22 15.29 12,898,064 +0.26(+1.76%)
Jan 09, 2017 15.08 15.09 14.98 15.02 10,659,252 -0.38(-2.48%)
Jan 06, 2017 15.38 15.46 15.34 15.40 11,264,382 -0.04(-0.27%)
Jan 05, 2017 15.20 15.47 15.19 15.44 14,072,609 +0.45(+3.02%)
Jan 04, 2017 14.82 15.01 14.81 14.99 11,225,292 +0.33(+2.28%)
Jan 03, 2017 14.59 14.70 14.53 14.66 13,099,998 +0.31(+2.17%)
Dec 30, 2016 14.35 14.35 14.35 0 -0.06(-0.41%)
Dec 29, 2016 14.47 14.48 14.35 14.40 14,735,284 +0.08(+0.57%)
Dec 28, 2016 14.38 14.40 14.29 14.32 14,192,631 -0.09(-0.61%)
Dec 27, 2016 14.49 14.50 14.39 14.41 8,183,254 -0.06(-0.45%)
Dec 23, 2016 14.48 14.48 14.48 0 -0.04(-0.28%)
Dec 22, 2016 14.56 14.57 14.48 14.52 8,638,171 -0.04(-0.28%)
Dec 21, 2016 14.63 14.66 14.53 14.56 9,318,561 -0.06(-0.40%)
Dec 20, 2016 14.70 14.70 14.59 14.62 8,234,960 -0.14(-0.96%)
Dec 19, 2016 14.81 14.85 14.74 14.76 8,696,916 -0.06(-0.44%)
Dec 16, 2016 14.70 14.83 14.62 14.82 16,297,166 +0.33(+2.27%)
Dec 15, 2016 14.65 14.67 14.48 14.49 9,911,756 -0.26(-1.75%)
Dec 14, 2016 14.97 14.97 14.70 14.75 10,433,011 -0.19(-1.30%)
Dec 13, 2016 14.90 15.04 14.86 14.95 11,665,946 +0.25(+1.68%)
Dec 12, 2016 14.76 14.86 14.67 14.70 11,114,859 -0.10(-0.68%)
Dec 09, 2016 14.73 14.82 14.65 14.80 9,075,507 +0.10(+0.68%)
Dec 08, 2016 14.63 14.74 14.60 14.70 8,759,264 +0.04(+0.24%)
Dec 07, 2016 14.52 14.67 14.46 14.66 10,739,780 +0.28(+1.92%)
Dec 06, 2016 14.39 14.45 14.29 14.39 9,452,110 +0.10(+0.70%)
Dec 05, 2016 14.53 14.54 14.27 14.29 16,397,997 -0.06(-0.45%)
Dec 02, 2016 14.31 14.46 14.29 14.35 13,006,044 +0.08(+0.58%)
Dec 01, 2016 14.43 14.45 14.19 14.27 14,760,543 -0.08(-0.57%)
Nov 30, 2016 14.60 14.62 14.36 14.35 13,978,870 -0.03(-0.20%)
Nov 29, 2016 14.44 14.49 14.37 14.38 11,446,366 -0.02(-0.16%)
Nov 28, 2016 14.53 14.55 14.39 14.40 14,358,901 -0.39(-2.62%)
Nov 25, 2016 14.75 14.80 14.72 14.79 5,094,458 +0.18(+1.25%)
Nov 23, 2016 14.61 14.61 14.61 0 -0.18(-1.19%)
Nov 22, 2016 14.73 14.81 14.69 14.79 9,966,498 +0.10(+0.70%)
Nov 21, 2016 14.78 14.85 14.66 14.68 10,876,040 -0.10(-0.70%)
Nov 18, 2016 14.81 14.86 14.73 14.79 8,517,304 -0.21(-1.38%)
Nov 17, 2016 14.95 15.02 14.92 15.00 12,577,423 +0.18(+1.24%)
Nov 16, 2016 14.70 14.90 14.70 14.81 17,148,242 +0.06(+0.39%)
Nov 15, 2016 14.77 14.79 14.60 14.75 15,096,608 -0.14(-0.97%)
Nov 14, 2016 15.01 15.01 14.83 14.90 11,056,995 -0.18(-1.18%)
Nov 11, 2016 15.21 15.24 15.00 15.08 10,156,056 -0.17(-1.09%)
Nov 10, 2016 15.43 15.46 15.24 15.24 22,572,128 -0.52(-3.29%)
Nov 09, 2016 15.51 15.83 15.46 15.76 14,695,081 +0.06(+0.37%)
Nov 08, 2016 15.60 15.74 15.56 15.70 6,359,970 +0.06(+0.37%)
Nov 07, 2016 15.61 15.69 15.54 15.65 11,349,391 +0.03(+0.22%)
Nov 04, 2016 15.70 15.76 15.61 15.61 12,107,518 -0.13(-0.84%)
Nov 03, 2016 15.86 15.92 15.73 15.74 8,329,569 +0.04(+0.26%)
Nov 02, 2016 15.92 15.92 15.69 15.70 7,455,382 -0.12(-0.76%)
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.