Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.900 +0.070 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.56 18.57 18.41 18.51 4,442,285 +0.01(+0.04%)
Jun 29, 2017 18.63 18.65 18.44 18.50 5,681,774 -0.11(-0.59%)
Jun 28, 2017 18.54 18.65 18.51 18.61 6,232,611 +0.16(+0.86%)
Jun 27, 2017 18.44 18.54 18.42 18.45 5,541,313 -0.09(-0.50%)
Jun 26, 2017 18.72 18.76 18.53 18.54 5,488,708 -0.04(-0.21%)
Jun 23, 2017 18.66 18.58 2,986,731 +0.06(+0.35%)
Jun 22, 2017 18.53 18.55 18.47 18.52 4,023,275 +0.13(+0.70%)
Jun 21, 2017 18.42 18.48 18.37 18.39 4,580,373 +0.02(+0.11%)
Jun 20, 2017 18.60 18.62 18.33 18.37 5,352,606 -0.22(-1.18%)
Jun 19, 2017 18.61 18.64 18.55 18.59 4,277,447 -0.02(-0.10%)
Jun 16, 2017 18.53 18.63 18.46 18.61 7,639,821 +0.17(+0.91%)
Jun 15, 2017 18.38 18.49 18.36 18.44 6,633,308 -0.15(-0.80%)
Jun 14, 2017 18.74 18.78 18.54 18.59 4,874,446 -0.08(-0.45%)
Jun 13, 2017 18.72 18.72 18.61 18.67 3,712,343 +0.06(+0.35%)
Jun 12, 2017 18.58 18.66 18.54 18.61 7,393,335 +0.28(+1.51%)
Jun 09, 2017 18.38 18.47 18.27 18.33 6,631,682 -0.14(-0.77%)
Jun 08, 2017 18.56 18.58 18.43 18.47 5,766,963 -0.22(-1.17%)
Jun 07, 2017 18.78 18.82 18.61 18.69 5,977,163 +0.04(+0.21%)
Jun 06, 2017 18.53 18.71 18.52 18.65 6,293,668 -0.03(-0.17%)
Jun 05, 2017 18.62 18.73 18.61 18.68 4,162,886 -0.01(-0.03%)
Jun 02, 2017 18.56 18.69 18.51 18.69 5,924,094 +0.07(+0.37%)
Jun 01, 2017 18.79 18.80 18.53 18.62 6,914,114 -0.11(-0.59%)
May 31, 2017 18.72 18.81 18.59 18.73 13,646,113 +0.25(+1.34%)
May 30, 2017 18.45 18.55 18.42 18.49 13,853,348 -0.07(-0.40%)
May 26, 2017 18.39 18.57 18.39 18.56 11,712,687 +0.04(+0.23%)
May 25, 2017 18.52 18.56 18.47 18.52 9,204,299 +0.17(+0.94%)
May 24, 2017 18.33 18.37 18.28 18.34 5,505,309 +0.08(+0.44%)
May 23, 2017 18.34 18.36 18.25 18.26 5,501,439 -0.07(-0.41%)
May 22, 2017 18.31 18.45 18.29 18.34 9,683,364 +0.27(+1.51%)
May 19, 2017 18.03 18.08 17.98 18.07 7,432,904 +0.11(+0.59%)
May 18, 2017 17.94 18.01 17.86 17.96 9,371,255 +0.11(+0.59%)
May 17, 2017 17.94 18.07 17.85 17.86 11,651,177 +0.09(+0.52%)
May 16, 2017 17.82 17.90 17.68 17.76 10,877,824 +0.69(+4.02%)
May 15, 2017 17.01 17.13 16.98 17.07 4,428,826 +0.00(+0.00%)
May 12, 2017 17.03 17.12 16.96 17.07 8,611,851 +0.40(+2.38%)
May 11, 2017 16.68 16.74 16.64 16.68 6,045,864 -0.12(-0.70%)
May 10, 2017 16.77 16.88 16.73 16.80 6,929,439 +0.11(+0.67%)
May 09, 2017 16.64 16.69 16.54 16.68 7,480,836 -0.01(-0.04%)
May 08, 2017 16.86 16.86 16.64 16.69 4,071,881 -0.03(-0.19%)
May 05, 2017 16.70 16.73 16.64 16.72 7,337,163 +0.16(+0.97%)
May 04, 2017 16.46 16.57 16.38 16.56 4,859,248 +0.13(+0.79%)
May 03, 2017 16.52 16.55 16.40 16.43 5,627,160 +0.02(+0.15%)
May 02, 2017 16.35 16.44 16.33 16.41 5,831,635 +0.18(+1.11%)
May 01, 2017 16.25 16.25 16.18 16.23 4,167,302 +0.01(+0.08%)
Apr 28, 2017 16.10 16.23 16.03 16.21 6,324,388 -0.17(-1.06%)
Apr 27, 2017 16.42 16.46 16.37 16.39 5,290,840 -0.01(-0.04%)
Apr 26, 2017 16.34 16.45 16.33 16.39 6,392,439 +0.09(+0.57%)
Apr 25, 2017 16.38 16.39 16.29 16.30 8,117,783 -0.01(-0.04%)
Apr 24, 2017 16.23 16.31 16.22 16.31 6,154,349 +0.32(+1.97%)
Apr 21, 2017 16.06 16.07 15.96 15.99 4,290,098 -0.06(-0.39%)
Apr 20, 2017 16.04 16.12 16.02 16.05 3,458,689 +0.02(+0.12%)
Apr 19, 2017 16.15 16.19 16.01 16.03 5,026,342 -0.09(-0.58%)
Apr 18, 2017 16.12 16.13 15.99 16.13 4,116,589 +0.04(+0.23%)
Apr 17, 2017 16.07 16.11 16.02 16.09 4,555,427 +0.12(+0.74%)
Apr 13, 2017 16.03 16.09 15.97 15.97 4,805,490 -0.13(-0.81%)
Apr 12, 2017 16.04 16.11 15.99 16.10 7,028,633 +0.11(+0.66%)
Apr 11, 2017 16.02 16.04 15.87 16.00 5,190,010 +0.07(+0.43%)
Apr 10, 2017 15.94 15.98 15.90 15.93 5,325,316 +0.09(+0.55%)
Apr 07, 2017 15.84 15.89 15.81 15.84 6,708,255 -0.14(-0.85%)
Apr 06, 2017 16.02 16.06 15.96 15.98 5,491,505 -0.17(-1.03%)
Apr 05, 2017 16.25 16.26 16.14 16.15 5,085,110 -0.04(-0.27%)
Apr 04, 2017 16.18 16.25 16.13 16.19 4,971,125 -0.08(-0.49%)
Apr 03, 2017 16.34 16.37 16.19 16.27 5,013,585 -0.09(-0.57%)
Mar 31, 2017 16.36 16.46 16.33 16.36 6,233,213 -0.01(-0.08%)
Mar 30, 2017 16.34 16.42 16.29 16.38 5,876,346 -0.12(-0.71%)
Mar 29, 2017 16.41 16.52 16.40 16.49 5,251,503 +0.00(+0.00%)
Mar 28, 2017 16.54 16.59 16.48 16.49 6,026,958 -0.17(-1.00%)
Mar 27, 2017 16.62 16.70 16.59 16.66 6,311,288 +0.02(+0.11%)
Mar 24, 2017 16.60 16.70 16.55 16.64 9,073,373 +0.06(+0.37%)
Mar 23, 2017 16.42 16.68 16.41 16.58 10,870,429 +0.15(+0.94%)
Mar 22, 2017 16.29 16.44 16.20 16.42 11,830,705 +0.01(+0.04%)
Mar 21, 2017 16.55 16.57 16.40 16.42 8,312,005 +0.02(+0.15%)
Mar 20, 2017 16.45 16.51 16.33 16.39 7,106,715 -0.04(-0.26%)
Mar 17, 2017 16.36 16.47 16.29 16.44 8,376,766 +0.11(+0.64%)
Mar 16, 2017 16.15 16.34 16.15 16.33 12,035,406 +0.31(+1.93%)
Mar 15, 2017 15.65 16.13 15.63 16.02 19,759,774 +0.42(+2.70%)
Mar 14, 2017 15.63 15.66 15.58 15.60 5,347,624 -0.07(-0.43%)
Mar 13, 2017 15.66 15.69 15.60 15.67 6,921,100 +0.02(+0.16%)
Mar 10, 2017 15.55 15.67 15.55 15.64 6,313,152 +0.05(+0.32%)
Mar 09, 2017 15.60 15.61 15.51 15.60 8,130,082 +0.08(+0.52%)
Mar 08, 2017 15.60 15.61 15.49 15.51 7,506,332 +0.01(+0.08%)
Mar 07, 2017 15.49 15.56 15.46 15.50 4,350,086 -0.06(-0.36%)
Mar 06, 2017 15.60 15.60 15.53 15.56 4,617,975 -0.09(-0.55%)
Mar 03, 2017 15.60 15.66 15.53 15.64 6,770,165 +0.02(+0.12%)
Mar 02, 2017 15.60 15.69 15.58 15.63 5,334,211 -0.04(-0.24%)
Mar 01, 2017 15.62 15.74 15.60 15.66 5,550,233 -0.07(-0.43%)
Feb 28, 2017 15.82 15.87 15.71 15.73 5,484,456 +0.00(+0.00%)
Feb 27, 2017 15.69 15.78 15.67 15.73 5,715,758 -0.20(-1.24%)
Feb 24, 2017 15.92 16.01 15.88 15.93 6,857,201 -0.02(-0.16%)
Feb 23, 2017 15.88 15.97 15.83 15.95 6,863,917 +0.17(+1.06%)
Feb 22, 2017 15.82 15.84 15.73 15.79 6,336,095 +0.00(+0.00%)
Feb 21, 2017 15.74 15.80 15.68 15.79 7,963,784 +0.24(+1.55%)
Feb 17, 2017 15.55 15.55 15.55 0 -0.07(-0.44%)
Feb 16, 2017 15.58 15.65 15.56 15.61 6,614,415 +0.12(+0.76%)
Feb 15, 2017 15.31 15.51 15.28 15.50 7,028,845 +0.09(+0.60%)
Feb 14, 2017 15.41 15.45 15.34 15.40 4,986,989 -0.07(-0.44%)
Feb 13, 2017 15.52 15.53 15.37 15.47 4,912,121 -0.01(-0.04%)
Feb 10, 2017 15.50 15.57 15.46 15.48 6,704,404 -0.18(-1.15%)
Feb 09, 2017 15.69 15.70 15.60 15.66 10,884,680 +0.26(+1.69%)
Feb 08, 2017 15.39 15.46 15.34 15.40 9,893,066 +0.26(+1.72%)
Feb 07, 2017 15.11 15.17 15.05 15.14 8,046,153 +0.02(+0.12%)
Feb 06, 2017 15.09 15.14 15.06 15.12 8,196,459 -0.13(-0.85%)
Feb 03, 2017 15.24 15.32 15.22 15.25 6,737,374 -0.04(-0.24%)
Feb 02, 2017 15.23 15.33 15.21 15.29 9,701,786 -0.07(-0.44%)
Feb 01, 2017 15.47 15.47 15.27 15.35 7,807,931 -0.06(-0.40%)
Jan 31, 2017 15.33 15.45 15.32 15.42 8,393,983 +0.00(+0.00%)
Jan 30, 2017 15.45 15.49 15.35 15.42 10,338,467 +0.20(+1.30%)
Jan 27, 2017 15.21 15.29 15.18 15.22 7,473,934 -0.04(-0.24%)
Jan 26, 2017 15.26 15.30 15.19 15.25 14,652,405 -0.10(-0.65%)
Jan 25, 2017 15.35 15.37 15.20 15.35 20,432,994 -0.40(-2.55%)
Jan 24, 2017 15.65 15.78 15.56 15.76 12,825,533 -0.30(-1.85%)
Jan 23, 2017 15.99 16.09 15.89 16.05 6,712,646 +0.09(+0.54%)
Jan 20, 2017 15.97 16.00 15.92 15.97 6,825,939 -0.03(-0.19%)
Jan 19, 2017 15.98 16.05 15.94 16.00 9,368,679 -0.08(-0.50%)
Jan 18, 2017 16.11 16.16 16.06 16.08 9,957,173 -0.17(-1.03%)
Jan 17, 2017 16.07 16.26 16.07 16.25 16,365,394 -0.18(-1.09%)
Jan 13, 2017 16.42 16.42 16.42 0 -0.07(-0.45%)
Jan 12, 2017 16.34 16.54 16.31 16.50 12,733,419 +0.08(+0.49%)
Jan 11, 2017 16.20 16.43 16.15 16.42 16,069,732 +0.30(+1.88%)
Jan 10, 2017 16.18 16.20 16.04 16.12 12,234,084 +0.28(+1.76%)
Jan 09, 2017 15.90 15.90 15.79 15.84 10,110,524 -0.40(-2.48%)
Jan 06, 2017 16.21 16.30 16.17 16.24 10,684,502 -0.04(-0.27%)
Jan 05, 2017 16.02 16.31 16.02 16.28 13,348,165 +0.48(+3.02%)
Jan 04, 2017 15.63 15.82 15.61 15.81 10,647,424 +0.35(+2.28%)
Jan 03, 2017 15.38 15.50 15.32 15.45 12,425,622 +0.33(+2.17%)
Dec 30, 2016 15.12 15.12 15.12 0 -0.06(-0.41%)
Dec 29, 2016 15.25 15.27 15.13 15.19 13,976,726 +0.09(+0.57%)
Dec 28, 2016 15.16 15.19 15.06 15.10 13,462,007 -0.09(-0.61%)
Dec 27, 2016 15.28 15.29 15.17 15.19 7,761,987 -0.07(-0.45%)
Dec 23, 2016 15.26 15.26 15.26 0 -0.04(-0.28%)
Dec 22, 2016 15.35 15.36 15.27 15.30 8,193,486 -0.04(-0.28%)
Dec 21, 2016 15.42 15.46 15.32 15.35 8,838,850 -0.06(-0.40%)
Dec 20, 2016 15.50 15.50 15.38 15.41 7,811,032 -0.15(-0.96%)
Dec 19, 2016 15.61 15.65 15.54 15.56 8,249,206 -0.07(-0.44%)
Dec 16, 2016 15.50 15.64 15.42 15.63 15,458,203 +0.35(+2.27%)
Dec 15, 2016 15.45 15.47 15.27 15.28 9,401,509 -0.27(-1.75%)
Dec 14, 2016 15.78 15.78 15.50 15.55 9,895,930 -0.20(-1.30%)
Dec 13, 2016 15.71 15.86 15.67 15.76 11,065,394 +0.26(+1.68%)
Dec 12, 2016 15.56 15.67 15.47 15.50 10,542,677 -0.11(-0.67%)
Dec 09, 2016 15.53 15.62 15.44 15.60 8,608,309 +0.11(+0.68%)
Dec 08, 2016 15.43 15.54 15.40 15.50 8,308,345 +0.04(+0.24%)
Dec 07, 2016 15.30 15.47 15.25 15.46 10,186,907 +0.29(+1.92%)
Dec 06, 2016 15.17 15.24 15.07 15.17 8,965,525 +0.11(+0.70%)
Dec 05, 2016 15.32 15.33 15.04 15.06 15,553,844 -0.07(-0.45%)
Dec 02, 2016 15.09 15.25 15.06 15.13 12,336,505 +0.09(+0.58%)
Dec 01, 2016 15.22 15.23 14.96 15.04 14,000,684 -0.09(-0.57%)
Nov 30, 2016 15.39 15.41 15.14 15.13 13,259,251 -0.03(-0.20%)
Nov 29, 2016 15.22 15.28 15.15 15.16 10,857,118 -0.02(-0.16%)
Nov 28, 2016 15.32 15.34 15.17 15.19 13,619,718 -0.41(-2.62%)
Nov 25, 2016 15.55 15.60 15.51 15.60 4,832,200 +0.19(+1.25%)
Nov 23, 2016 15.40 15.40 15.40 0 -0.19(-1.19%)
Nov 22, 2016 15.53 15.61 15.48 15.59 9,453,432 +0.11(+0.71%)
Nov 21, 2016 15.58 15.65 15.45 15.48 10,317,923 -0.11(-0.70%)
Nov 18, 2016 15.61 15.66 15.53 15.59 8,080,228 -0.22(-1.38%)
Nov 17, 2016 15.76 15.84 15.73 15.81 11,931,998 +0.19(+1.24%)
Nov 16, 2016 15.50 15.71 15.50 15.61 16,268,259 +0.06(+0.39%)
Nov 15, 2016 15.56 15.59 15.39 15.55 14,321,908 -0.15(-0.97%)
Nov 14, 2016 15.82 15.82 15.63 15.70 10,489,592 -0.19(-1.18%)
Nov 11, 2016 16.03 16.06 15.81 15.89 9,634,885 -0.18(-1.09%)
Nov 10, 2016 16.26 16.29 16.07 16.07 21,413,812 -0.55(-3.29%)
Nov 09, 2016 16.35 16.69 16.30 16.61 13,940,985 +0.06(+0.37%)
Nov 08, 2016 16.44 16.60 16.40 16.55 6,033,601 +0.06(+0.37%)
Nov 07, 2016 16.46 16.54 16.38 16.49 10,766,983 +0.04(+0.22%)
Nov 04, 2016 16.55 16.61 16.45 16.46 11,486,206 -0.14(-0.84%)
Nov 03, 2016 16.72 16.78 16.58 16.60 7,902,127 +0.04(+0.26%)
Nov 02, 2016 16.78 16.78 16.54 16.55 7,072,800 -0.13(-0.76%)
Nov 01, 2016 16.81 16.83 16.63 16.68 8,394,780 -0.21(-1.26%)
Oct 31, 2016 16.83 16.95 16.80 16.89 4,285,052 -0.09(-0.50%)
Oct 28, 2016 17.00 17.07 16.95 16.98 8,077,779 +0.08(+0.47%)
Oct 27, 2016 17.03 17.04 16.90 16.90 6,444,632 -0.07(-0.39%)
Oct 26, 2016 16.86 17.06 16.86 16.97 8,304,098 +0.03(+0.18%)
Oct 25, 2016 16.98 17.02 16.86 16.93 7,649,208 +0.15(+0.87%)
Oct 24, 2016 16.81 16.84 16.77 16.79 6,682,256 -0.06(-0.36%)
Oct 21, 2016 16.76 16.87 16.73 16.85 5,883,439 -0.03(-0.18%)
Oct 20, 2016 16.82 16.93 16.81 16.88 6,159,953 +0.04(+0.22%)
Oct 19, 2016 16.90 16.97 16.84 16.84 6,916,298 -0.24(-1.39%)
Oct 18, 2016 17.16 17.21 17.07 17.08 8,042,214 +0.21(+1.22%)
Oct 17, 2016 16.81 16.90 16.78 16.87 7,620,034 +0.01(+0.04%)
Oct 14, 2016 16.98 17.03 16.87 16.87 6,954,950 -0.04(-0.25%)
Oct 13, 2016 16.77 16.93 16.72 16.91 14,206,573 +0.00(+0.00%)
Oct 12, 2016 16.95 16.97 16.78 16.91 9,484,567 +0.01(+0.07%)
Oct 11, 2016 17.20 17.21 16.87 16.90 10,554,628 -0.25(-1.45%)
Oct 10, 2016 17.15 17.26 17.12 17.15 9,272,705 +0.03(+0.18%)
Oct 07, 2016 17.16 17.20 17.06 17.12 10,655,337 -0.21(-1.19%)
Oct 06, 2016 17.33 17.42 17.27 17.32 9,593,402 -0.33(-1.89%)
Oct 05, 2016 17.69 17.72 17.59 17.66 6,370,630 -0.12(-0.68%)
Oct 04, 2016 17.92 18.01 17.73 17.78 8,740,994 +0.07(+0.38%)
Oct 03, 2016 17.68 17.80 17.62 17.71 7,651,962 +0.02(+0.14%)
Sep 30, 2016 17.79 17.81 17.65 17.69 7,792,843 +0.02(+0.10%)
Sep 29, 2016 17.93 17.94 17.61 17.67 8,217,540 -0.22(-1.25%)
Sep 28, 2016 17.87 17.94 17.78 17.89 7,395,839 +0.13(+0.75%)
Sep 27, 2016 17.55 17.80 17.51 17.76 6,856,719 +0.12(+0.69%)
Sep 26, 2016 17.57 17.68 17.49 17.64 8,945,979 -0.05(-0.27%)
Sep 23, 2016 17.66 17.71 17.63 17.69 10,867,487 -0.29(-1.62%)
Sep 22, 2016 18.13 18.16 17.94 17.98 7,843,179 -0.15(-0.80%)
Sep 21, 2016 17.94 18.14 17.88 18.12 8,736,620 +0.28(+1.56%)
Sep 20, 2016 17.90 17.91 17.76 17.85 9,432,140 +0.13(+0.72%)
Sep 19, 2016 17.88 17.88 17.70 17.72 6,170,609 +0.13(+0.72%)
Sep 16, 2016 17.69 17.71 17.50 17.59 15,202,219 -0.35(-1.96%)
Sep 15, 2016 17.84 18.02 17.80 17.94 10,061,762 +0.07(+0.41%)
Sep 14, 2016 17.78 17.97 17.74 17.87 11,552,657 -0.13(-0.71%)
Sep 13, 2016 18.20 18.20 17.88 18.00 12,299,653 -0.49(-2.63%)
Sep 12, 2016 18.11 18.51 18.06 18.48 17,537,870 +0.48(+2.66%)
Sep 09, 2016 18.23 18.23 17.97 18.00 9,724,865 -0.32(-1.72%)
Sep 08, 2016 18.23 18.36 18.21 18.32 7,800,060 -0.02(-0.13%)
Sep 07, 2016 18.52 18.56 18.29 18.34 7,026,821 -0.27(-1.47%)
Sep 06, 2016 18.54 18.63 18.50 18.62 5,016,174 -0.13(-0.71%)
Sep 02, 2016 18.62 18.75 18.75 18.75 6,338,297 +0.43(+2.35%)
Sep 01, 2016 18.45 18.47 18.25 18.32 5,983,099 -0.28(-1.50%)
Aug 31, 2016 18.71 18.73 18.54 18.60 5,373,745 +0.01(+0.07%)
Aug 30, 2016 18.71 18.76 18.53 18.59 6,562,618 -0.25(-1.32%)
Aug 29, 2016 18.78 18.88 18.76 18.83 2,227,883 +0.03(+0.16%)
Aug 26, 2016 18.93 19.11 18.72 18.80 5,710,810 -0.07(-0.35%)
Aug 25, 2016 19.01 19.02 18.85 18.87 3,632,418 -0.17(-0.89%)
Aug 24, 2016 19.06 19.10 19.00 19.04 5,086,373 -0.01(-0.03%)
Aug 23, 2016 19.18 19.22 19.03 19.05 4,057,284 +0.05(+0.26%)
Aug 22, 2016 18.93 19.02 18.87 19.00 5,029,973 +0.00(+0.00%)
Aug 19, 2016 18.97 19.03 18.86 19.00 5,580,766 -0.22(-1.17%)
Aug 18, 2016 19.03 19.23 19.01 19.22 4,654,331 +0.20(+1.05%)
Aug 17, 2016 19.06 19.07 18.86 19.02 3,722,956 +0.09(+0.45%)
Aug 16, 2016 18.93 19.03 18.89 18.94 6,037,047 -0.08(-0.41%)
Aug 15, 2016 18.94 19.07 18.93 19.02 7,003,150 +0.08(+0.42%)
Aug 12, 2016 19.04 19.10 18.92 18.94 3,352,219 -0.01(-0.06%)
Aug 11, 2016 18.75 19.01 18.71 18.95 5,592,123 +0.29(+1.53%)
Aug 10, 2016 18.66 18.72 18.59 18.66 5,504,537 -0.07(-0.36%)
Aug 09, 2016 18.58 18.78 18.56 18.73 5,839,496 -0.03(-0.16%)
Aug 08, 2016 18.63 18.82 18.62 18.76 8,055,952 -0.12(-0.64%)
Aug 05, 2016 18.78 18.92 18.74 18.88 5,430,436 +0.04(+0.23%)
Aug 04, 2016 18.78 18.88 18.69 18.84 7,470,605 -0.08(-0.45%)
Aug 03, 2016 18.61 18.94 18.60 18.93 10,377,815 +0.25(+1.33%)
Aug 02, 2016 18.63 18.69 18.54 18.68 6,143,939 +0.02(+0.10%)
Aug 01, 2016 18.64 18.83 18.62 18.66 4,234,580 -0.09(-0.49%)
Jul 29, 2016 18.61 18.83 18.52 18.75 4,381,243 +0.07(+0.36%)
Jul 28, 2016 18.73 18.74 18.59 18.68 6,506,330 -0.20(-1.06%)
Jul 27, 2016 18.93 18.98 18.71 18.88 5,011,800 +0.04(+0.23%)
Jul 26, 2016 18.92 18.99 18.74 18.84 4,595,823 -0.17(-0.89%)
Jul 25, 2016 18.93 19.07 18.89 19.01 6,195,856 -0.01(-0.03%)
Jul 22, 2016 18.97 19.09 18.95 19.02 11,568,152 +0.75(+4.08%)
Jul 21, 2016 18.18 18.39 18.15 18.27 5,923,826 -0.04(-0.20%)
Jul 20, 2016 18.25 18.35 18.18 18.31 4,844,193 +0.13(+0.70%)
Jul 19, 2016 18.27 18.33 18.12 18.18 9,350,452 -0.32(-1.74%)
Jul 18, 2016 18.46 18.56 18.35 18.50 8,669,483 -0.10(-0.52%)
Jul 15, 2016 18.56 18.63 18.48 18.60 6,901,190 -0.04(-0.20%)
Jul 14, 2016 18.73 18.75 18.54 18.63 7,654,086 +0.07(+0.36%)
Jul 13, 2016 18.59 18.81 18.57 18.57 9,652,421 -0.18(-0.97%)
Jul 12, 2016 18.43 18.81 18.35 18.75 17,230,156 +0.27(+1.44%)
Jul 11, 2016 18.28 18.56 18.25 18.48 8,986,920 +0.30(+1.63%)
Jul 08, 2016 18.26 17.97 17.97 18.18 5,997,117 +0.22(+1.22%)
Jul 07, 2016 18.21 18.22 17.89 17.97 6,434,262 -0.38(-2.05%)
Jul 05, 2016 18.29 18.46 18.28 18.34 7,291,530 -0.38(-2.01%)
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.