Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.44 18.12 18.12 18.12 5,374,280 +0.08(+0.44%)
Dec 30, 2015 18.07 18.16 18.01 18.05 3,957,221 -0.16(-0.86%)
Dec 29, 2015 18.05 18.23 18.01 18.20 4,552,947 +0.27(+1.50%)
Dec 28, 2015 17.91 17.98 17.86 17.93 3,991,338 -0.08(-0.44%)
Dec 24, 2015 18.07 18.01 18.01 18.01 1,836,518 -0.03(-0.19%)
Dec 23, 2015 17.93 18.07 17.92 18.05 6,822,805 +0.40(+2.26%)
Dec 22, 2015 17.64 17.68 17.51 17.65 4,267,382 +0.04(+0.24%)
Dec 21, 2015 17.76 17.79 17.51 17.60 4,976,380 +0.06(+0.37%)
Dec 18, 2015 17.80 17.83 17.53 17.54 6,976,615 -0.33(-1.84%)
Dec 17, 2015 18.16 18.16 17.84 17.87 6,861,189 -0.28(-1.56%)
Dec 16, 2015 18.12 18.17 17.79 18.15 6,319,710 +0.47(+2.67%)
Dec 15, 2015 17.78 17.85 17.66 17.68 6,671,455 +0.15(+0.87%)
Dec 14, 2015 17.73 17.75 17.32 17.53 6,979,028 -0.17(-0.97%)
Dec 11, 2015 17.88 17.92 17.67 17.70 6,242,433 -0.33(-1.82%)
Dec 10, 2015 18.19 18.22 18.02 18.03 5,737,859 -0.19(-1.05%)
Dec 09, 2015 18.39 18.48 18.07 18.22 6,551,213 -0.07(-0.37%)
Dec 08, 2015 18.23 18.40 18.17 18.29 11,262,302 -0.38(-2.02%)
Dec 07, 2015 18.49 18.69 18.40 18.66 10,958,389 +0.19(+1.03%)
Dec 04, 2015 18.30 18.50 18.23 18.47 8,416,021 +0.13(+0.74%)
Dec 03, 2015 18.59 18.61 18.24 18.34 7,675,882 -0.18(-0.97%)
Dec 02, 2015 18.69 18.71 18.48 18.52 5,356,253 -0.29(-1.52%)
Dec 01, 2015 18.91 18.93 18.71 18.80 4,611,949 -0.05(-0.27%)
Nov 30, 2015 18.98 19.06 18.83 18.85 5,979,773 -0.14(-0.74%)
Nov 27, 2015 19.10 19.10 18.97 19.00 3,001,779 +0.07(+0.36%)
Nov 25, 2015 18.91 18.93 18.93 18.93 6,094,791 +0.37(+2.00%)
Nov 24, 2015 18.50 18.60 18.49 18.56 4,718,319 -0.18(-0.96%)
Nov 23, 2015 18.92 19.05 18.68 18.74 5,285,498 -0.26(-1.39%)
Nov 20, 2015 19.22 19.22 18.96 19.00 5,454,654 +0.06(+0.33%)
Nov 19, 2015 19.09 19.12 18.88 18.94 9,386,416 +0.07(+0.39%)
Nov 18, 2015 18.78 18.88 18.73 18.87 6,571,129 +0.04(+0.21%)
Nov 17, 2015 18.86 18.93 18.74 18.83 6,212,763 +0.15(+0.81%)
Nov 16, 2015 18.43 18.69 18.41 18.67 5,043,741 +0.27(+1.44%)
Nov 13, 2015 18.49 18.56 18.36 18.41 3,674,753 -0.15(-0.80%)
Nov 12, 2015 18.73 18.76 18.54 18.56 5,759,630 -0.46(-2.44%)
Nov 11, 2015 18.78 19.15 18.77 19.02 7,793,608 +0.40(+2.17%)
Nov 10, 2015 18.67 18.76 18.50 18.62 12,117,250 +0.76(+4.27%)
Nov 09, 2015 18.04 18.07 17.78 17.86 4,313,709 -0.19(-1.07%)
Nov 06, 2015 18.03 18.13 17.89 18.05 5,280,469 -0.22(-1.21%)
Nov 05, 2015 18.32 18.39 18.19 18.27 4,636,700 -0.17(-0.90%)
Nov 04, 2015 18.57 18.58 18.31 18.44 5,105,094 +0.08(+0.42%)
Nov 03, 2015 18.12 18.48 18.11 18.36 7,543,202 +0.01(+0.03%)
Nov 02, 2015 18.25 18.37 18.23 18.35 4,955,776 +0.13(+0.73%)
Oct 30, 2015 18.04 18.33 18.04 18.22 4,268,180 -0.02(-0.09%)
Oct 29, 2015 18.28 18.34 18.17 18.24 4,088,257 -0.22(-1.20%)
Oct 28, 2015 18.29 18.51 18.25 18.46 4,738,132 +0.24(+1.34%)
Oct 27, 2015 18.24 18.25 18.11 18.22 4,709,501 -0.17(-0.93%)
Oct 26, 2015 18.44 18.46 18.34 18.39 3,138,264 -0.06(-0.33%)
Oct 23, 2015 18.53 18.53 18.39 18.45 5,329,824 +0.09(+0.51%)
Oct 22, 2015 18.28 18.46 18.19 18.35 8,467,545 +0.71(+4.01%)
Oct 21, 2015 17.78 17.87 17.63 17.65 4,185,269 -0.15(-0.84%)
Oct 20, 2015 17.81 17.85 17.76 17.80 5,019,767 +0.03(+0.19%)
Oct 19, 2015 17.88 17.89 17.72 17.76 4,122,640 -0.06(-0.31%)
Oct 16, 2015 17.85 17.88 17.76 17.82 7,294,663 +0.12(+0.66%)
Oct 15, 2015 17.61 17.80 17.59 17.70 7,974,430 +0.15(+0.85%)
Oct 14, 2015 17.59 17.60 17.38 17.55 10,662,436 -0.02(-0.09%)
Oct 13, 2015 17.57 17.78 17.55 17.57 5,257,795 -0.29(-1.61%)
Oct 12, 2015 17.86 17.90 17.80 17.86 2,997,742 -0.01(-0.03%)
Oct 09, 2015 17.96 18.04 17.83 17.86 4,790,351 -0.05(-0.28%)
Oct 08, 2015 17.60 17.93 17.58 17.91 8,213,180 +0.18(+1.00%)
Oct 07, 2015 17.80 17.91 17.64 17.73 10,686,520 -0.17(-0.93%)
Oct 06, 2015 17.91 17.96 17.85 17.90 5,935,738 +0.01(+0.03%)
Oct 05, 2015 17.82 17.95 17.79 17.89 6,153,076 +0.27(+1.54%)
Oct 02, 2015 16.96 17.63 16.90 17.62 10,192,061 +0.49(+2.87%)
Oct 01, 2015 17.19 17.31 16.97 17.13 10,616,990 -0.41(-2.33%)
Sep 30, 2015 17.36 17.55 17.28 17.54 28,581,674 +0.46(+2.72%)
Sep 29, 2015 17.36 17.36 16.98 17.08 24,273,794 -0.12(-0.71%)
Sep 28, 2015 17.59 17.64 17.17 17.20 14,999,633 -0.94(-5.18%)
Sep 25, 2015 18.39 18.39 18.03 18.14 11,741,739 +0.06(+0.31%)
Sep 24, 2015 17.94 18.17 17.84 18.08 7,498,766 -0.16(-0.88%)
Sep 23, 2015 18.34 18.40 18.19 18.24 7,720,125 +0.03(+0.15%)
Sep 22, 2015 18.21 18.28 18.05 18.22 7,295,874 -0.45(-2.40%)
Sep 21, 2015 18.71 18.74 18.51 18.66 4,477,265 +0.06(+0.30%)
Sep 18, 2015 18.59 18.80 18.55 18.61 7,694,972 -0.10(-0.53%)
Sep 17, 2015 18.63 18.88 18.56 18.71 7,609,061 -0.19(-1.02%)
Sep 16, 2015 18.83 18.92 18.80 18.90 5,250,257 +0.25(+1.36%)
Sep 15, 2015 18.50 18.72 18.49 18.65 12,765,020 -0.30(-1.60%)
Sep 14, 2015 18.90 19.02 18.81 18.95 5,238,973 -0.22(-1.15%)
Sep 11, 2015 19.01 19.19 18.98 19.17 7,262,244 -0.29(-1.48%)
Sep 10, 2015 19.44 19.55 19.36 19.46 6,689,815 +0.19(+0.98%)
Sep 09, 2015 19.70 19.71 19.24 19.27 5,591,193 -0.14(-0.71%)
Sep 08, 2015 19.50 19.53 19.23 19.41 5,355,728 +0.68(+3.63%)
Sep 04, 2015 18.83 18.73 18.73 18.73 5,486,794 -0.29(-1.54%)
Sep 03, 2015 19.07 19.19 18.98 19.02 5,983,835 +0.04(+0.20%)
Sep 02, 2015 18.98 18.99 18.69 18.98 7,358,939 +0.38(+2.05%)
Sep 01, 2015 18.66 18.77 18.54 18.60 8,766,694 -0.45(-2.38%)
Aug 31, 2015 19.17 19.18 18.94 19.06 4,698,487 -0.20(-1.06%)
Aug 28, 2015 19.05 19.32 19.02 19.26 6,399,634 +0.02(+0.09%)
Aug 27, 2015 19.11 19.28 18.97 19.24 9,756,843 +0.32(+1.69%)
Aug 26, 2015 19.01 19.01 18.40 18.92 13,138,364 +0.50(+2.70%)
Aug 25, 2015 19.34 19.35 18.41 18.43 14,666,596 -0.03(-0.18%)
Aug 24, 2015 18.51 19.01 18.27 18.46 21,939,332 -0.78(-4.08%)
Aug 21, 2015 19.74 19.86 19.24 19.24 8,765,097 -0.75(-3.76%)
Aug 20, 2015 20.30 20.34 20.00 20.00 6,015,922 -0.44(-2.14%)
Aug 19, 2015 20.65 20.65 20.24 20.43 4,852,981 -0.32(-1.54%)
Aug 18, 2015 20.76 20.82 20.68 20.75 2,357,056 +0.06(+0.27%)
Aug 17, 2015 20.53 20.75 20.49 20.70 3,031,170 -0.04(-0.21%)
Aug 14, 2015 20.60 20.75 20.58 20.74 3,735,688 +0.13(+0.62%)
Aug 13, 2015 20.63 20.72 20.57 20.61 3,210,472 -0.07(-0.32%)
Aug 12, 2015 20.55 20.68 20.32 20.68 7,654,431 -0.08(-0.37%)
Aug 11, 2015 20.84 20.91 20.67 20.76 4,127,506 -0.23(-1.08%)
Aug 10, 2015 20.79 21.06 20.78 20.98 6,732,697 +0.14(+0.69%)
Aug 07, 2015 20.81 20.85 20.66 20.84 8,061,685 -0.13(-0.61%)
Aug 06, 2015 21.16 21.18 20.92 20.97 5,512,714 -0.17(-0.81%)
Aug 05, 2015 21.05 21.24 21.02 21.14 5,595,275 +0.34(+1.65%)
Aug 04, 2015 20.88 20.90 20.76 20.80 3,662,222 +0.04(+0.19%)
Aug 03, 2015 20.87 20.87 20.61 20.76 4,662,987 -0.12(-0.58%)
Jul 31, 2015 20.91 20.99 20.85 20.88 4,764,785 +0.01(+0.03%)
Jul 30, 2015 20.76 20.95 20.63 20.87 5,791,823 +0.09(+0.43%)
Jul 29, 2015 20.79 20.95 20.71 20.79 7,188,470 +0.41(+2.01%)
Jul 28, 2015 20.27 20.42 20.22 20.38 4,538,989 +0.14(+0.71%)
Jul 27, 2015 20.29 20.37 20.18 20.23 6,210,023 -0.17(-0.81%)
Jul 24, 2015 20.54 20.64 20.32 20.40 7,956,120 +0.40(+1.99%)
Jul 23, 2015 20.02 20.03 19.87 20.00 7,519,404 -0.14(-0.69%)
Jul 22, 2015 20.09 20.19 20.06 20.14 3,274,273 -0.09(-0.46%)
Jul 21, 2015 20.35 20.35 20.19 20.23 4,434,130 -0.33(-1.61%)
Jul 20, 2015 20.47 20.64 20.41 20.56 6,879,802 +0.11(+0.51%)
Jul 17, 2015 20.41 20.51 20.33 20.46 4,151,445 -0.01(-0.05%)
Jul 16, 2015 20.44 20.53 20.40 20.47 5,395,919 +0.14(+0.71%)
Jul 15, 2015 20.40 20.40 20.22 20.33 7,213,785 -0.12(-0.57%)
Jul 14, 2015 20.32 20.49 20.29 20.44 4,059,402 +0.23(+1.12%)
Jul 13, 2015 20.29 20.37 20.20 20.22 4,412,788 +0.07(+0.33%)
Jul 10, 2015 20.12 20.22 20.06 20.15 8,737,066 +0.59(+3.02%)
Jul 09, 2015 19.64 19.70 19.55 19.56 5,639,893 +0.15(+0.78%)
Jul 08, 2015 19.43 19.52 19.33 19.41 5,936,767 -0.29(-1.47%)
Jul 07, 2015 19.61 19.72 19.23 19.70 12,823,030 -0.19(-0.94%)
Jul 06, 2015 19.91 20.02 19.83 19.88 4,926,583 -0.39(-1.91%)
Jul 02, 2015 20.31 20.27 20.27 20.27 3,769,083 +0.08(+0.41%)
Jul 01, 2015 20.30 20.33 20.15 20.19 4,419,566 +0.04(+0.22%)
Jun 30, 2015 20.27 20.27 19.96 20.14 10,758,107 -0.03(-0.16%)
Jun 29, 2015 20.29 20.39 20.13 20.18 6,940,511 -0.38(-1.85%)
Jun 26, 2015 20.66 20.75 20.47 20.56 4,685,935 -0.15(-0.75%)
Jun 25, 2015 20.83 20.86 20.69 20.71 4,054,126 +0.01(+0.03%)
Jun 24, 2015 20.79 20.82 20.67 20.71 4,368,273 -0.18(-0.87%)
Jun 23, 2015 20.99 21.08 20.89 20.89 4,673,983 +0.12(+0.56%)
Jun 22, 2015 20.90 20.96 20.76 20.77 5,795,752 +0.35(+1.73%)
Jun 19, 2015 20.43 20.62 20.40 20.42 6,651,898 -0.07(-0.32%)
Jun 18, 2015 20.28 20.56 20.26 20.49 7,840,639 +0.44(+2.21%)
Jun 17, 2015 20.13 20.16 19.95 20.04 6,567,775 -0.14(-0.68%)
Jun 16, 2015 20.06 20.22 20.01 20.18 5,144,042 +0.27(+1.36%)
Jun 15, 2015 19.91 19.97 19.81 19.91 4,169,881 -0.19(-0.92%)
Jun 12, 2015 20.09 20.19 20.02 20.10 4,869,536 -0.14(-0.70%)
Jun 11, 2015 20.19 20.37 20.15 20.24 8,935,538 +0.04(+0.22%)
Jun 10, 2015 20.11 20.33 20.05 20.19 8,437,199 -0.35(-1.72%)
Jun 09, 2015 20.48 20.62 20.33 20.55 7,734,568 -0.02(-0.11%)
Jun 08, 2015 20.64 20.70 20.50 20.57 13,025,749 +0.09(+0.46%)
Jun 05, 2015 20.39 20.56 20.36 20.48 8,660,782 -0.36(-1.75%)
Jun 04, 2015 21.11 21.20 20.77 20.84 10,873,093 -0.30(-1.41%)
Jun 03, 2015 21.14 21.26 21.04 21.14 12,351,120 -0.22(-1.04%)
Jun 02, 2015 21.53 21.66 21.34 21.36 8,194,211 -0.09(-0.41%)
Jun 01, 2015 21.55 21.64 21.27 21.45 7,267,203 -0.12(-0.56%)
May 29, 2015 21.71 21.75 21.46 21.57 6,661,939 -0.08(-0.38%)
May 28, 2015 21.27 21.69 21.20 21.65 7,485,530 +0.29(+1.37%)
May 27, 2015 21.32 21.47 21.24 21.36 5,228,107 +0.00(+0.00%)
May 26, 2015 21.64 21.67 21.22 21.36 8,666,179 -0.31(-1.43%)
May 22, 2015 21.60 21.67 21.67 21.67 17,380,486 +0.29(+1.37%)
May 21, 2015 20.85 21.38 20.83 21.38 18,176,216 +0.85(+4.15%)
May 20, 2015 20.32 20.58 20.28 20.53 10,735,214 +0.52(+2.60%)
May 19, 2015 19.36 20.07 19.25 20.01 20,217,406 -0.17(-0.85%)
May 18, 2015 20.24 20.30 20.15 20.18 7,052,847 -0.29(-1.43%)
May 15, 2015 20.41 20.48 20.33 20.47 5,257,951 +0.06(+0.30%)
May 14, 2015 20.50 20.53 20.39 20.41 8,745,227 +0.02(+0.08%)
May 13, 2015 20.44 20.49 20.34 20.39 11,932,095 +0.24(+1.18%)
May 12, 2015 20.16 20.27 20.09 20.16 7,724,183 +0.05(+0.25%)
May 11, 2015 20.19 20.26 20.04 20.11 9,534,583 +0.29(+1.48%)
May 08, 2015 19.72 19.89 19.67 19.81 6,228,576 +0.35(+1.79%)
May 07, 2015 19.48 19.55 19.32 19.46 4,971,593 -0.03(-0.14%)
May 06, 2015 19.55 19.59 19.39 19.49 9,039,901 +0.29(+1.50%)
May 05, 2015 19.33 19.38 19.16 19.20 11,300,655 -0.15(-0.80%)
May 04, 2015 19.37 19.40 19.32 19.36 2,537,041 +0.06(+0.29%)
May 01, 2015 19.33 19.34 19.16 19.30 3,431,566 -0.15(-0.77%)
Apr 30, 2015 19.52 19.59 19.40 19.45 4,876,852 -0.23(-1.18%)
Apr 29, 2015 19.71 19.80 19.57 19.69 6,752,498 +0.20(+1.05%)
Apr 28, 2015 19.33 19.50 19.25 19.48 4,935,020 +0.04(+0.23%)
Apr 27, 2015 19.51 19.56 19.42 19.44 5,272,363 -0.02(-0.09%)
Apr 24, 2015 19.56 19.56 19.41 19.45 6,137,709 +0.29(+1.50%)
Apr 23, 2015 19.06 19.20 19.00 19.17 6,318,977 +0.27(+1.40%)
Apr 22, 2015 18.78 18.94 18.73 18.90 4,819,671 +0.14(+0.74%)
Apr 21, 2015 18.70 18.80 18.64 18.76 4,417,023 -0.02(-0.12%)
Apr 20, 2015 18.76 18.85 18.67 18.78 3,993,639 +0.06(+0.29%)
Apr 17, 2015 18.77 18.78 18.59 18.73 6,041,062 -0.04(-0.21%)
Apr 16, 2015 18.82 18.83 18.70 18.77 4,521,610 +0.08(+0.41%)
Apr 15, 2015 18.65 18.72 18.56 18.69 6,106,928 -0.07(-0.35%)
Apr 14, 2015 18.73 18.78 18.64 18.76 6,602,744 +0.33(+1.77%)
Apr 13, 2015 18.43 18.58 18.43 18.43 4,580,560 -0.10(-0.54%)
Apr 10, 2015 18.33 18.57 18.33 18.53 5,598,808 +0.17(+0.93%)
Apr 09, 2015 18.39 18.46 18.32 18.36 3,588,219 +0.01(+0.06%)
Apr 08, 2015 18.49 18.53 18.27 18.35 4,953,822 +0.02(+0.09%)
Apr 07, 2015 18.49 18.54 18.33 18.33 5,057,809 +0.08(+0.42%)
Apr 06, 2015 18.12 18.32 18.11 18.25 3,967,413 +0.08(+0.43%)
Apr 02, 2015 18.08 18.18 18.18 18.18 4,518,557 +0.10(+0.55%)
Apr 01, 2015 17.99 18.11 17.95 18.08 6,661,342 +0.02(+0.09%)
Mar 31, 2015 18.03 18.19 18.01 18.06 6,414,753 -0.30(-1.63%)
Mar 30, 2015 18.28 18.42 18.28 18.36 4,913,267 -0.13(-0.72%)
Mar 27, 2015 18.59 18.62 18.43 18.49 5,996,648 +0.14(+0.78%)
Mar 26, 2015 18.48 18.51 18.30 18.35 6,620,332 -0.02(-0.12%)
Mar 25, 2015 18.58 18.59 18.36 18.37 7,751,358 -0.17(-0.92%)
Mar 24, 2015 18.73 18.80 18.51 18.54 5,731,538 -0.18(-0.97%)
Mar 23, 2015 18.74 18.79 18.65 18.72 4,565,905 -0.04(-0.24%)
Mar 20, 2015 18.69 18.92 18.60 18.77 9,585,452 +0.45(+2.44%)
Mar 19, 2015 18.45 18.50 18.28 18.32 6,773,855 -0.21(-1.13%)
Mar 18, 2015 18.25 18.59 18.17 18.53 10,096,144 +0.46(+2.54%)
Mar 17, 2015 17.92 18.08 17.92 18.07 4,603,080 -0.11(-0.61%)
Mar 16, 2015 18.07 18.24 18.03 18.18 5,886,575 +0.29(+1.64%)
Mar 13, 2015 17.80 17.91 17.72 17.89 5,136,448 -0.02(-0.09%)
Mar 12, 2015 18.03 18.04 17.78 17.91 6,367,834 +0.06(+0.31%)
Mar 11, 2015 17.97 17.99 17.81 17.85 8,343,884 -0.08(-0.46%)
Mar 10, 2015 18.22 18.22 17.92 17.93 5,878,541 -0.32(-1.73%)
Mar 09, 2015 18.33 18.35 18.22 18.25 4,620,614 +0.03(+0.15%)
Mar 06, 2015 18.56 18.59 18.16 18.22 9,572,638 -0.77(-4.07%)
Mar 05, 2015 19.08 19.13 18.95 18.99 5,489,325 -0.13(-0.66%)
Mar 04, 2015 19.14 19.17 18.99 19.12 4,312,173 -0.01(-0.06%)
Mar 03, 2015 19.13 19.18 19.08 19.13 4,644,862 +0.02(+0.12%)
Mar 02, 2015 19.13 19.13 19.02 19.11 3,975,467 +0.01(+0.06%)
Feb 27, 2015 19.09 19.19 19.06 19.10 4,101,220 -0.01(-0.06%)
Feb 26, 2015 19.07 19.14 19.02 19.11 4,679,057 -0.01(-0.07%)
Feb 25, 2015 19.13 19.19 19.01 19.12 6,366,014 -0.11(-0.59%)
Feb 24, 2015 19.27 19.35 19.13 19.24 11,003,272 -0.65(-3.25%)
Feb 23, 2015 19.80 19.91 19.74 19.88 5,845,008 +0.04(+0.20%)
Feb 20, 2015 19.60 19.87 19.53 19.85 10,015,556 +0.38(+1.96%)
Feb 19, 2015 19.34 19.52 19.27 19.46 4,630,926 +0.20(+1.06%)
Feb 18, 2015 19.34 19.40 19.12 19.26 7,033,345 -0.34(-1.75%)
Feb 17, 2015 19.58 19.67 19.54 19.60 4,095,153 -0.21(-1.06%)
Feb 13, 2015 19.69 19.81 19.81 19.81 3,961,608 +0.08(+0.39%)
Feb 12, 2015 19.57 19.74 19.51 19.74 5,862,426 +0.38(+1.94%)
Feb 11, 2015 19.34 19.39 19.26 19.36 3,910,564 -0.12(-0.60%)
Feb 10, 2015 19.37 19.53 19.27 19.48 8,718,861 +0.30(+1.56%)
Feb 09, 2015 19.19 19.28 19.12 19.18 6,163,714 -0.22(-1.11%)
Feb 06, 2015 19.46 19.59 19.34 19.39 6,168,610 -0.05(-0.26%)
Feb 05, 2015 19.53 19.54 19.36 19.44 8,444,301 -0.32(-1.59%)
Feb 04, 2015 19.67 19.90 19.66 19.76 7,947,142 -0.09(-0.45%)
Feb 03, 2015 19.56 19.88 19.55 19.85 5,785,203 +0.40(+2.07%)
Feb 02, 2015 19.27 19.48 19.24 19.44 6,549,163 +0.03(+0.14%)
Jan 30, 2015 19.57 19.61 19.39 19.41 8,036,438 -0.45(-2.25%)
Jan 29, 2015 19.84 19.90 19.63 19.86 6,775,167 +0.22(+1.13%)
Jan 28, 2015 19.93 19.95 19.62 19.64 5,985,250 -0.20(-1.03%)
Jan 27, 2015 19.75 19.99 19.69 19.85 4,603,732 -0.06(-0.28%)
Jan 26, 2015 19.80 19.98 19.73 19.90 5,123,467 +0.04(+0.22%)
Jan 23, 2015 19.89 19.96 19.78 19.86 5,470,537 -0.04(-0.22%)
Jan 22, 2015 19.71 19.93 19.68 19.90 7,916,151 -0.01(-0.06%)
Jan 21, 2015 19.55 19.92 19.49 19.91 9,136,249 +0.56(+2.88%)
Jan 20, 2015 19.26 19.40 19.16 19.35 7,531,557 +0.24(+1.24%)
Jan 16, 2015 19.13 19.18 18.98 19.12 6,549,684 +0.15(+0.80%)
Jan 15, 2015 18.98 19.12 18.87 18.96 7,340,734 -0.05(-0.28%)
Jan 14, 2015 18.97 19.07 18.86 19.02 6,743,056 -0.04(-0.23%)
Jan 13, 2015 19.19 19.28 18.86 19.06 7,019,247 +0.09(+0.50%)
Jan 12, 2015 18.98 19.04 18.90 18.97 7,197,411 +0.17(+0.91%)
Jan 09, 2015 18.87 18.92 18.73 18.80 10,692,851 +0.01(+0.06%)
Jan 08, 2015 18.64 18.91 18.58 18.78 8,925,595 +0.64(+3.50%)
Jan 07, 2015 18.15 18.22 17.93 18.15 8,900,286 +0.12(+0.67%)
Jan 06, 2015 18.20 18.30 17.97 18.03 8,865,076 -0.12(-0.64%)
Jan 05, 2015 18.33 18.40 18.07 18.14 9,805,841 -0.66(-3.53%)
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.