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 (%)
Apr 30, 2015 20.47 20.54 20.35 20.40 4,650,334 -0.24(-1.18%)
Apr 29, 2015 20.67 20.77 20.52 20.64 6,438,862 +0.21(+1.05%)
Apr 28, 2015 20.27 20.45 20.19 20.43 4,705,801 +0.05(+0.23%)
Apr 27, 2015 20.46 20.51 20.37 20.38 5,027,475 -0.02(-0.09%)
Apr 24, 2015 20.51 20.52 20.35 20.40 5,852,628 +0.30(+1.50%)
Apr 23, 2015 19.99 20.13 19.93 20.10 6,025,477 +0.28(+1.40%)
Apr 22, 2015 19.69 19.86 19.65 19.82 4,595,810 +0.14(+0.74%)
Apr 21, 2015 19.61 19.72 19.55 19.68 4,211,864 -0.02(-0.12%)
Apr 20, 2015 19.68 19.77 19.58 19.70 3,808,145 +0.06(+0.29%)
Apr 17, 2015 19.69 19.70 19.50 19.64 5,760,470 -0.04(-0.21%)
Apr 16, 2015 19.74 19.75 19.61 19.68 4,311,592 +0.08(+0.41%)
Apr 15, 2015 19.56 19.63 19.46 19.60 5,823,277 -0.07(-0.35%)
Apr 14, 2015 19.65 19.70 19.55 19.67 6,296,064 +0.34(+1.77%)
Apr 13, 2015 19.32 19.49 19.32 19.33 4,367,804 -0.10(-0.54%)
Apr 10, 2015 19.22 19.47 19.22 19.43 5,338,757 +0.18(+0.93%)
Apr 09, 2015 19.29 19.36 19.21 19.25 3,421,556 +0.01(+0.06%)
Apr 08, 2015 19.39 19.43 19.15 19.24 4,723,730 +0.02(+0.09%)
Apr 07, 2015 19.39 19.44 19.22 19.22 4,822,887 +0.08(+0.42%)
Apr 06, 2015 19.00 19.21 18.99 19.14 3,783,137 +0.08(+0.43%)
Apr 02, 2015 18.96 19.06 19.06 19.06 4,308,682 +0.10(+0.55%)
Apr 01, 2015 18.87 18.99 18.82 18.96 6,351,939 +0.02(+0.09%)
Mar 31, 2015 18.91 19.08 18.88 18.94 6,116,805 -0.31(-1.63%)
Mar 30, 2015 19.17 19.32 19.17 19.25 4,685,058 -0.14(-0.72%)
Mar 27, 2015 19.50 19.53 19.33 19.39 5,718,119 +0.15(+0.78%)
Mar 26, 2015 19.38 19.41 19.20 19.24 6,312,835 -0.02(-0.12%)
Mar 25, 2015 19.49 19.50 19.25 19.27 7,391,327 -0.18(-0.92%)
Mar 24, 2015 19.65 19.71 19.42 19.44 5,465,323 -0.19(-0.97%)
Mar 23, 2015 19.65 19.71 19.56 19.64 4,353,830 -0.05(-0.24%)
Mar 20, 2015 19.60 19.84 19.51 19.68 9,140,232 +0.47(+2.44%)
Mar 19, 2015 19.35 19.40 19.17 19.21 6,459,227 -0.22(-1.13%)
Mar 18, 2015 19.14 19.49 19.06 19.43 9,627,204 +0.48(+2.54%)
Mar 17, 2015 18.80 18.96 18.80 18.95 4,389,279 -0.12(-0.61%)
Mar 16, 2015 18.95 19.13 18.91 19.07 5,613,159 +0.31(+1.64%)
Mar 13, 2015 18.66 18.79 18.59 18.76 4,897,873 -0.02(-0.09%)
Mar 12, 2015 18.91 18.92 18.65 18.78 6,072,065 +0.06(+0.31%)
Mar 11, 2015 18.84 18.87 18.68 18.72 7,956,332 -0.09(-0.46%)
Mar 10, 2015 19.10 19.10 18.80 18.81 5,605,498 -0.33(-1.73%)
Mar 09, 2015 19.22 19.25 19.10 19.14 4,405,998 +0.03(+0.15%)
Mar 06, 2015 19.46 19.49 19.04 19.11 9,128,013 -0.81(-4.07%)
Mar 05, 2015 20.01 20.06 19.87 19.92 5,234,360 -0.13(-0.66%)
Mar 04, 2015 20.08 20.11 19.92 20.05 4,111,884 -0.01(-0.06%)
Mar 03, 2015 20.06 20.12 20.01 20.06 4,429,120 +0.02(+0.12%)
Mar 02, 2015 20.06 20.06 19.95 20.04 3,790,817 +0.01(+0.06%)
Feb 27, 2015 20.02 20.13 19.98 20.03 3,910,729 -0.01(-0.06%)
Feb 26, 2015 20.00 20.08 19.94 20.04 4,461,727 -0.01(-0.07%)
Feb 25, 2015 20.06 20.12 19.94 20.06 6,070,329 -0.12(-0.59%)
Feb 24, 2015 20.21 20.29 20.06 20.18 10,492,198 -0.68(-3.25%)
Feb 23, 2015 20.76 20.88 20.70 20.85 5,573,523 +0.04(+0.20%)
Feb 20, 2015 20.55 20.84 20.48 20.81 9,550,360 +0.40(+1.96%)
Feb 19, 2015 20.29 20.47 20.20 20.41 4,415,831 +0.21(+1.06%)
Feb 18, 2015 20.28 20.34 20.05 20.20 6,706,664 -0.36(-1.75%)
Feb 17, 2015 20.53 20.63 20.49 20.56 3,904,944 -0.22(-1.06%)
Feb 13, 2015 20.65 20.78 20.78 20.78 3,777,602 +0.08(+0.39%)
Feb 12, 2015 20.52 20.70 20.46 20.70 5,590,132 +0.39(+1.94%)
Feb 11, 2015 20.29 20.34 20.20 20.30 3,728,928 -0.12(-0.60%)
Feb 10, 2015 20.31 20.48 20.21 20.42 8,313,893 +0.31(+1.56%)
Feb 09, 2015 20.13 20.22 20.05 20.11 5,877,425 -0.23(-1.11%)
Feb 06, 2015 20.41 20.54 20.29 20.34 5,882,094 -0.05(-0.26%)
Feb 05, 2015 20.48 20.49 20.31 20.39 8,052,085 -0.33(-1.59%)
Feb 04, 2015 20.63 20.86 20.62 20.72 7,578,018 -0.09(-0.45%)
Feb 03, 2015 20.52 20.85 20.50 20.81 5,516,495 +0.42(+2.08%)
Feb 02, 2015 20.21 20.42 20.18 20.39 6,244,971 +0.03(+0.14%)
Jan 30, 2015 20.53 20.56 20.34 20.36 7,663,166 -0.47(-2.25%)
Jan 29, 2015 20.81 20.87 20.59 20.83 6,460,478 +0.23(+1.13%)
Jan 28, 2015 20.91 20.92 20.58 20.60 5,707,250 -0.21(-1.03%)
Jan 27, 2015 20.71 20.96 20.65 20.81 4,389,900 -0.06(-0.28%)
Jan 26, 2015 20.77 20.96 20.69 20.87 4,885,495 +0.05(+0.22%)
Jan 23, 2015 20.86 20.93 20.74 20.82 5,216,445 -0.05(-0.22%)
Jan 22, 2015 20.67 20.91 20.64 20.87 7,548,467 -0.01(-0.06%)
Jan 21, 2015 20.51 20.89 20.44 20.88 8,711,894 +0.59(+2.88%)
Jan 20, 2015 20.20 20.34 20.09 20.30 7,181,735 +0.25(+1.24%)
Jan 16, 2015 20.06 20.11 19.90 20.05 6,245,468 +0.16(+0.80%)
Jan 15, 2015 19.90 20.05 19.79 19.89 6,999,776 -0.05(-0.28%)
Jan 14, 2015 19.89 20.00 19.78 19.94 6,429,859 -0.05(-0.23%)
Jan 13, 2015 20.12 20.22 19.78 19.99 6,693,221 +0.10(+0.50%)
Jan 12, 2015 19.90 19.97 19.82 19.89 6,863,110 +0.18(+0.91%)
Jan 09, 2015 19.79 19.84 19.64 19.71 10,196,196 +0.01(+0.06%)
Jan 08, 2015 19.54 19.83 19.49 19.70 8,511,024 +0.67(+3.50%)
Jan 07, 2015 19.04 19.11 18.81 19.03 8,486,891 +0.13(+0.67%)
Jan 06, 2015 19.09 19.19 18.84 18.91 8,453,316 -0.12(-0.64%)
Jan 05, 2015 19.22 19.29 18.95 19.03 9,350,385 -0.70(-3.53%)
Jan 02, 2015 19.75 19.87 19.63 19.72 4,409,884 -0.08(-0.41%)
Dec 31, 2014 19.99 19.80 19.80 19.80 7,181,309 -0.13(-0.64%)
Dec 30, 2014 19.91 20.05 19.86 19.93 6,706,805 -0.16(-0.81%)
Dec 29, 2014 20.01 20.21 20.00 20.09 6,537,381 -0.10(-0.52%)
Dec 26, 2014 20.13 20.26 20.11 20.20 4,350,545 +0.12(+0.58%)
Dec 24, 2014 20.13 20.08 20.08 20.08 2,474,231 -0.03(-0.14%)
Dec 23, 2014 20.24 20.29 20.09 20.11 9,065,157 -0.20(-1.00%)
Dec 22, 2014 20.45 20.45 20.26 20.31 8,364,409 -0.02(-0.11%)
Dec 19, 2014 20.32 20.50 20.26 20.34 12,952,357 -0.14(-0.71%)
Dec 18, 2014 20.24 20.48 20.18 20.48 11,581,769 +0.53(+2.64%)
Dec 17, 2014 19.81 20.05 19.77 19.95 12,161,595 +0.28(+1.41%)
Dec 16, 2014 19.50 20.06 19.43 19.68 12,487,833 +0.38(+1.95%)
Dec 15, 2014 19.62 19.70 19.18 19.30 10,567,840 -0.15(-0.77%)
Dec 12, 2014 19.80 19.95 19.44 19.45 14,936,153 -0.75(-3.73%)
Dec 11, 2014 20.16 20.40 20.12 20.20 8,404,996 +0.13(+0.64%)
Dec 10, 2014 20.38 20.38 20.05 20.08 10,092,591 -0.26(-1.25%)
Dec 09, 2014 20.37 20.43 20.24 20.33 8,480,929 -0.42(-2.01%)
Dec 08, 2014 20.80 20.89 20.66 20.75 8,602,839 +0.01(+0.03%)
Dec 05, 2014 20.87 20.88 20.71 20.74 11,484,975 +0.39(+1.91%)
Dec 04, 2014 20.44 20.51 20.30 20.35 7,082,343 -0.21(-1.04%)
Dec 03, 2014 20.77 20.77 20.51 20.57 14,088,885 -0.16(-0.76%)
Dec 02, 2014 20.86 20.91 20.71 20.73 9,267,064 +0.07(+0.34%)
Dec 01, 2014 20.67 20.73 20.55 20.66 9,997,712 -0.53(-2.49%)
Nov 28, 2014 21.15 21.44 21.04 21.18 17,588,084 +0.52(+2.52%)
Nov 26, 2014 20.71 20.66 20.66 20.66 7,526,908 +0.21(+1.01%)
Nov 25, 2014 20.47 20.48 20.36 20.46 6,255,594 -0.03(-0.13%)
Nov 24, 2014 20.50 20.53 20.37 20.48 7,437,949 -0.19(-0.93%)
Nov 21, 2014 20.75 20.78 20.49 20.67 7,135,065 +0.16(+0.76%)
Nov 20, 2014 20.45 20.68 20.43 20.52 7,580,776 -0.17(-0.81%)
Nov 19, 2014 20.73 20.78 20.53 20.68 8,312,523 +0.08(+0.39%)
Nov 18, 2014 20.66 20.71 20.53 20.60 6,762,846 -0.24(-1.14%)
Nov 17, 2014 20.63 20.85 20.55 20.84 9,531,371 +0.32(+1.55%)
Nov 14, 2014 20.36 20.55 20.33 20.52 17,950,540 +0.03(+0.17%)
Nov 13, 2014 20.43 20.58 20.39 20.49 8,050,114 +0.01(+0.03%)
Nov 12, 2014 20.20 20.52 20.13 20.48 16,103,299 +0.31(+1.55%)
Nov 11, 2014 20.23 20.32 19.97 20.17 53,723,528 +1.03(+5.39%)
Nov 10, 2014 19.02 19.17 18.95 19.14 7,089,583 -0.03(-0.15%)
Nov 07, 2014 19.07 19.17 18.93 19.17 5,740,357 +0.10(+0.52%)
Nov 06, 2014 19.22 19.27 19.00 19.07 5,086,914 -0.19(-0.96%)
Nov 05, 2014 19.24 19.32 19.13 19.25 12,472,321 +0.28(+1.50%)
Nov 04, 2014 19.04 19.07 18.81 18.97 8,944,209 -0.16(-0.82%)
Nov 03, 2014 19.07 19.13 19.00 19.13 5,715,493 -0.13(-0.66%)
Oct 31, 2014 19.15 19.25 19.09 19.25 6,838,806 +0.14(+0.76%)
Oct 30, 2014 18.95 19.19 18.95 19.11 5,362,601 +0.03(+0.15%)
Oct 29, 2014 19.13 19.23 18.98 19.08 6,251,845 -0.01(-0.03%)
Oct 28, 2014 18.97 19.09 18.83 19.09 9,256,394 +0.60(+3.26%)
Oct 27, 2014 18.41 18.55 18.70 18.48 6,092,721 -0.21(-1.15%)
Oct 24, 2014 18.69 18.74 18.58 18.70 9,567,208 +0.48(+2.64%)
Oct 23, 2014 18.22 18.34 18.10 18.22 9,623,192 +0.26(+1.42%)
Oct 22, 2014 17.98 18.07 17.95 17.96 6,808,390 -0.16(-0.90%)
Oct 21, 2014 17.91 18.13 17.88 18.12 8,136,554 +0.33(+1.86%)
Oct 20, 2014 17.57 17.82 17.56 17.79 8,613,961 +0.13(+0.72%)
Oct 17, 2014 17.56 17.66 17.51 17.67 12,469,055 +0.47(+2.73%)
Oct 16, 2014 16.66 17.33 16.59 17.20 30,777,130 -0.09(-0.50%)
Oct 15, 2014 17.53 17.54 16.91 17.28 28,614,692 -0.51(-2.87%)
Oct 14, 2014 18.00 18.02 17.77 17.79 22,795,048 -0.05(-0.29%)
Oct 13, 2014 17.94 18.09 17.82 17.85 12,375,842 -0.03(-0.19%)
Oct 10, 2014 18.22 18.27 17.87 17.88 14,523,964 -0.29(-1.59%)
Oct 09, 2014 18.70 18.78 18.15 18.17 15,708,612 -1.11(-5.74%)
Oct 08, 2014 19.12 19.29 18.90 19.28 9,265,631 +0.21(+1.12%)
Oct 07, 2014 19.17 19.29 19.05 19.06 8,259,090 -0.05(-0.27%)
Oct 06, 2014 19.03 19.14 18.97 19.11 8,393,784 +0.27(+1.45%)
Oct 03, 2014 18.82 18.89 18.77 18.84 8,950,315 +0.10(+0.56%)
Oct 02, 2014 19.00 19.02 18.62 18.74 11,080,663 -0.24(-1.25%)
Oct 01, 2014 19.26 19.26 18.95 18.98 8,186,489 -0.09(-0.46%)
Sep 30, 2014 19.29 19.31 19.00 19.06 7,996,364 -0.39(-2.00%)
Sep 29, 2014 19.38 19.53 19.34 19.45 7,246,688 +0.08(+0.42%)
Sep 26, 2014 19.38 19.42 19.25 19.37 6,496,501 +0.09(+0.45%)
Sep 25, 2014 19.60 19.61 19.21 19.28 8,925,397 -0.10(-0.51%)
Sep 24, 2014 19.32 19.40 19.19 19.38 8,392,771 +0.48(+2.55%)
Sep 23, 2014 18.84 19.20 18.78 18.90 13,622,237 -0.12(-0.64%)
Sep 22, 2014 19.20 19.21 18.91 19.02 7,873,483 -0.18(-0.94%)
Sep 19, 2014 19.46 19.47 19.20 19.20 12,340,028 -0.06(-0.30%)
Sep 18, 2014 19.32 19.35 19.20 19.26 6,167,780 +0.30(+1.59%)
Sep 17, 2014 19.09 19.10 18.87 18.96 5,507,471 -0.08(-0.43%)
Sep 16, 2014 18.84 19.07 18.78 19.04 6,892,938 +0.14(+0.74%)
Sep 15, 2014 19.06 19.09 18.89 18.90 5,718,681 -0.24(-1.26%)
Sep 12, 2014 19.16 19.21 19.07 19.14 5,121,429 -0.07(-0.35%)
Sep 11, 2014 19.03 19.23 19.02 19.21 8,814,982 -0.13(-0.66%)
Sep 10, 2014 19.21 19.34 19.13 19.33 4,633,008 +0.06(+0.30%)
Sep 09, 2014 19.31 19.31 19.18 19.28 7,068,674 +0.08(+0.42%)
Sep 08, 2014 19.18 19.30 19.15 19.20 9,170,600 -0.27(-1.37%)
Sep 05, 2014 19.46 19.58 19.46 19.46 11,427,725 -0.34(-1.73%)
Sep 04, 2014 19.97 19.98 19.78 19.80 5,483,382 -0.21(-1.07%)
Sep 03, 2014 20.17 20.18 19.92 20.02 8,397,808 +0.13(+0.64%)
Sep 02, 2014 19.73 20.05 19.69 19.89 12,481,949 -0.01(-0.06%)
Aug 29, 2014 19.82 19.90 19.90 19.90 4,255,194 -0.04(-0.20%)
Aug 28, 2014 19.87 19.95 19.86 19.94 3,908,472 -0.08(-0.38%)
Aug 27, 2014 19.89 20.02 19.87 20.02 4,707,419 +0.28(+1.41%)
Aug 26, 2014 19.80 19.83 19.71 19.74 4,612,010 -0.09(-0.44%)
Aug 25, 2014 19.81 19.82 19.72 19.83 4,706,177 +0.07(+0.35%)
Aug 22, 2014 19.69 19.80 19.66 19.76 9,191,933 +0.34(+1.76%)
Aug 21, 2014 19.31 19.47 19.30 19.42 4,452,720 +0.08(+0.42%)
Aug 20, 2014 19.35 19.39 19.24 19.33 4,370,051 -0.10(-0.54%)
Aug 19, 2014 19.44 19.49 19.33 19.44 6,417,570 +0.06(+0.33%)
Aug 18, 2014 19.36 19.42 19.33 19.38 5,096,679 +0.17(+0.88%)
Aug 15, 2014 19.17 19.23 19.04 19.21 11,027,690 +0.23(+1.22%)
Aug 14, 2014 19.11 19.11 18.94 18.98 4,250,094 -0.11(-0.58%)
Aug 13, 2014 19.11 19.12 18.99 19.09 5,958,067 +0.21(+1.09%)
Aug 12, 2014 18.73 18.93 18.73 18.88 5,526,630 +0.11(+0.60%)
Aug 11, 2014 18.78 18.85 18.73 18.77 7,244,034 +0.12(+0.62%)
Aug 08, 2014 18.77 18.77 18.56 18.65 10,961,268 -0.30(-1.59%)
Aug 07, 2014 19.21 19.23 18.88 18.95 9,126,981 -0.32(-1.68%)
Aug 06, 2014 19.29 19.34 19.21 19.28 5,864,366 +0.22(+1.16%)
Aug 05, 2014 19.14 19.18 18.98 19.06 7,689,951 -0.17(-0.90%)
Aug 04, 2014 19.25 19.28 19.10 19.23 5,317,801 +0.19(+0.97%)
Aug 01, 2014 19.13 19.25 18.99 19.04 6,249,973 -0.21(-1.08%)
Jul 31, 2014 19.39 19.45 19.19 19.25 11,043,230 -0.66(-3.29%)
Jul 30, 2014 19.88 19.91 19.72 19.91 8,447,253 -0.06(-0.32%)
Jul 29, 2014 20.09 20.11 19.87 19.97 10,888,134 +0.08(+0.41%)
Jul 28, 2014 19.91 19.98 19.77 19.89 6,522,984 +0.09(+0.47%)
Jul 25, 2014 19.93 19.97 19.75 19.80 12,479,249 +0.38(+1.94%)
Jul 24, 2014 19.45 19.47 19.37 19.42 5,361,538 -0.05(-0.24%)
Jul 23, 2014 19.51 19.55 19.41 19.47 7,183,207 +0.16(+0.81%)
Jul 22, 2014 19.29 19.42 19.27 19.31 10,388,819 +0.14(+0.76%)
Jul 21, 2014 19.26 19.27 19.15 19.17 6,420,669 -0.19(-0.96%)
Jul 18, 2014 19.22 19.40 19.21 19.35 9,828,652 +0.14(+0.72%)
Jul 17, 2014 19.34 19.42 19.16 19.21 16,260,509 -0.23(-1.19%)
Jul 16, 2014 19.51 19.51 19.41 19.44 8,826,386 +0.09(+0.48%)
Jul 15, 2014 19.27 19.35 19.23 19.35 22,993,642 +0.28(+1.46%)
Jul 14, 2014 19.06 19.13 18.95 19.07 10,235,666 +0.21(+1.14%)
Jul 11, 2014 18.71 18.86 18.69 18.86 7,369,853 +0.06(+0.31%)
Jul 10, 2014 18.69 18.83 18.67 18.80 6,939,873 -0.16(-0.83%)
Jul 09, 2014 18.78 19.00 18.73 18.96 7,580,281 +0.08(+0.43%)
Jul 08, 2014 19.12 19.15 18.77 18.88 12,180,170 -0.52(-2.69%)
Jul 07, 2014 19.52 19.54 19.36 19.40 7,356,512 -0.19(-0.98%)
Jul 03, 2014 19.52 19.59 19.59 19.59 5,184,497 +0.20(+1.05%)
Jul 02, 2014 19.54 19.55 19.27 19.39 11,301,461 -0.05(-0.24%)
Jul 01, 2014 19.44 19.47 19.35 19.43 7,197,921 +0.08(+0.42%)
Jun 30, 2014 19.42 19.44 19.25 19.35 9,304,622 -0.02(-0.12%)
Jun 27, 2014 19.32 19.39 19.25 19.38 8,872,815 +0.14(+0.72%)
Jun 26, 2014 19.08 19.25 19.03 19.24 12,978,138 +0.48(+2.57%)
Jun 25, 2014 18.66 18.77 18.63 18.75 14,112,086 +0.21(+1.12%)
Jun 24, 2014 18.76 18.84 18.47 18.55 20,183,698 -0.30(-1.60%)
Jun 23, 2014 18.87 18.95 18.82 18.85 9,880,557 -0.01(-0.03%)
Jun 20, 2014 18.87 19.01 18.78 18.85 19,290,170 -0.23(-1.22%)
Jun 19, 2014 19.42 19.43 18.98 19.09 19,668,724 -0.49(-2.52%)
Jun 18, 2014 19.39 19.60 19.36 19.58 13,799,060 +0.36(+1.87%)
Jun 17, 2014 19.06 19.26 19.03 19.22 6,695,105 +0.15(+0.79%)
Jun 16, 2014 19.13 19.24 19.02 19.07 7,381,811 +0.01(+0.06%)
Jun 13, 2014 19.02 19.18 18.99 19.06 7,867,149 -0.02(-0.12%)
Jun 12, 2014 19.35 19.35 18.99 19.08 8,440,374 -0.24(-1.23%)
Jun 11, 2014 19.41 19.47 19.21 19.32 9,057,713 -0.93(-4.58%)
Jun 10, 2014 20.22 20.27 20.18 20.24 11,729,434 -0.01(-0.06%)
Jun 06, 2014 20.11 20.27 20.09 20.26 9,769,624 +0.31(+1.57%)
Jun 05, 2014 19.90 20.00 19.79 19.94 9,806,708 +0.11(+0.56%)
Jun 04, 2014 19.82 19.92 19.79 19.83 9,548,446 -0.27(-1.33%)
Jun 03, 2014 20.11 20.14 20.05 20.10 9,793,027 -0.12(-0.60%)
Jun 02, 2014 20.34 20.38 20.19 20.22 8,223,417 -0.07(-0.34%)
May 30, 2014 20.34 20.35 20.25 20.29 7,455,036 -0.02(-0.09%)
May 29, 2014 20.34 20.35 20.26 20.31 8,247,620 +0.05(+0.23%)
May 28, 2014 20.21 20.35 20.18 20.26 10,646,199 +0.05(+0.26%)
May 27, 2014 20.27 20.27 20.13 20.21 9,744,430 +0.16(+0.78%)
May 23, 2014 20.03 20.05 20.05 20.05 7,693,582 +0.10(+0.50%)
May 22, 2014 19.91 19.99 19.86 19.95 6,235,890 -0.00(-0.01%)
May 21, 2014 19.90 20.00 19.87 19.95 16,232,557 +0.13(+0.64%)
May 20, 2014 20.16 20.26 19.77 19.83 25,980,440 -1.22(-5.78%)
May 19, 2014 20.93 21.18 20.90 21.04 11,395,810 -0.08(-0.36%)
May 16, 2014 21.14 21.16 21.03 21.12 9,107,745 +0.09(+0.44%)
May 15, 2014 21.02 21.12 20.90 21.03 20,748,610 -0.46(-2.13%)
May 14, 2014 21.40 21.62 21.39 21.48 7,443,669 +0.01(+0.03%)
May 13, 2014 21.38 21.59 21.30 21.48 16,972,792 -0.43(-1.98%)
May 12, 2014 22.00 22.05 21.84 21.91 7,252,703 -0.11(-0.50%)
May 09, 2014 22.14 22.14 21.90 22.02 11,195,309 -0.15(-0.68%)
May 08, 2014 22.22 22.31 22.12 22.17 13,707,237 +0.06(+0.29%)
May 07, 2014 22.19 22.34 22.07 22.11 13,951,934 +0.11(+0.50%)
May 06, 2014 22.06 22.11 21.91 22.00 6,245,064 +0.17(+0.77%)
May 05, 2014 21.75 21.89 21.61 21.83 4,081,636 +0.10(+0.48%)
May 02, 2014 21.75 21.90 21.67 21.73 7,773,697 +0.12(+0.54%)
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.