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 (%)
Sep 29, 2017 17.43 17.54 17.37 17.52 3,660,192 +0.25(+1.43%)
Sep 28, 2017 17.23 17.35 17.20 17.28 6,627,755 -0.18(-1.06%)
Sep 27, 2017 17.49 17.54 17.41 17.46 3,959,247 -0.08(-0.44%)
Sep 26, 2017 17.57 17.60 17.46 17.54 3,266,799 -0.07(-0.40%)
Sep 25, 2017 17.59 17.68 17.57 17.61 4,465,902 -0.02(-0.14%)
Sep 22, 2017 17.64 17.70 17.59 17.64 3,395,501 +0.01(+0.07%)
Sep 21, 2017 17.56 17.68 17.55 17.62 2,626,152 -0.15(-0.83%)
Sep 20, 2017 17.85 17.88 17.67 17.77 3,936,511 +0.00(+0.00%)
Sep 19, 2017 17.65 17.83 17.63 17.77 3,916,629 +0.15(+0.84%)
Sep 18, 2017 17.65 17.76 17.56 17.62 4,386,071 +0.07(+0.42%)
Sep 15, 2017 17.52 17.56 17.46 17.55 6,301,154 -0.06(-0.32%)
Sep 14, 2017 17.64 17.67 17.54 17.60 2,733,809 -0.12(-0.66%)
Sep 13, 2017 17.77 17.83 17.70 17.72 2,958,468 -0.06(-0.35%)
Sep 12, 2017 17.71 17.83 17.70 17.78 2,939,628 -0.02(-0.14%)
Sep 11, 2017 17.65 17.84 17.65 17.81 3,095,147 +0.26(+1.47%)
Sep 08, 2017 17.57 17.61 17.52 17.55 2,469,937 +0.01(+0.07%)
Sep 07, 2017 17.67 17.67 17.52 17.54 4,731,438 -0.02(-0.14%)
Sep 06, 2017 17.61 17.65 17.54 17.56 4,558,741 +0.08(+0.46%)
Sep 05, 2017 17.65 17.44 17.48 4,401,939 -0.28(-1.59%)
Sep 01, 2017 17.93 17.93 17.75 17.76 4,803,147 -0.11(-0.62%)
Aug 31, 2017 17.71 17.89 17.71 17.88 3,213,498 +0.19(+1.08%)
Aug 30, 2017 17.64 17.71 17.60 17.68 5,310,160 +0.16(+0.91%)
Aug 29, 2017 17.48 17.59 17.48 17.52 3,792,229 -0.15(-0.87%)
Aug 28, 2017 17.70 17.75 17.64 17.68 2,327,151 +0.00(+0.00%)
Aug 25, 2017 17.64 17.73 17.62 17.68 3,245,035 +0.09(+0.49%)
Aug 24, 2017 17.63 17.65 17.57 17.59 3,398,871 -0.04(-0.21%)
Aug 23, 2017 17.66 17.68 17.61 17.63 3,824,147 -0.11(-0.62%)
Aug 22, 2017 17.70 17.78 17.67 17.74 3,802,319 +0.07(+0.38%)
Aug 21, 2017 17.69 17.75 17.65 17.67 3,755,772 +0.09(+0.53%)
Aug 18, 2017 17.63 17.66 17.55 17.58 5,265,728 -0.01(-0.04%)
Aug 17, 2017 17.85 17.88 17.59 17.59 5,705,154 -0.28(-1.55%)
Aug 16, 2017 17.84 17.89 17.82 17.86 4,023,768 -0.01(-0.07%)
Aug 15, 2017 17.86 17.91 17.78 17.88 4,353,723 -0.16(-0.89%)
Aug 14, 2017 17.91 18.08 17.89 18.04 4,650,155 +0.18(+1.00%)
Aug 11, 2017 17.92 17.94 17.78 17.86 9,025,367 -0.17(-0.96%)
Aug 10, 2017 18.16 18.16 18.02 18.03 4,344,882 -0.33(-1.81%)
Aug 09, 2017 18.36 18.46 18.30 18.36 5,888,935 +0.12(+0.68%)
Aug 08, 2017 18.25 18.33 18.21 18.24 3,251,789 -0.17(-0.94%)
Aug 07, 2017 18.46 18.47 18.39 18.41 3,249,952 +0.06(+0.30%)
Aug 04, 2017 18.36 18.38 18.32 18.36 5,033,890 +0.02(+0.13%)
Aug 03, 2017 18.23 18.40 18.20 18.33 2,747,512 +0.06(+0.34%)
Aug 02, 2017 18.23 18.27 18.15 18.27 2,688,587 +0.02(+0.10%)
Aug 01, 2017 18.39 18.40 18.25 18.25 3,013,211 -0.02(-0.14%)
Jul 31, 2017 18.21 18.29 18.17 18.28 3,193,517 +0.15(+0.82%)
Jul 28, 2017 17.96 18.15 17.96 18.13 3,761,320 -0.05(-0.27%)
Jul 27, 2017 18.31 18.32 18.06 18.18 5,598,552 +0.22(+1.20%)
Jul 26, 2017 17.93 17.99 17.89 17.96 4,197,253 +0.04(+0.24%)
Jul 25, 2017 18.06 18.09 17.91 17.92 2,926,544 -0.12(-0.68%)
Jul 24, 2017 18.05 18.08 17.95 18.04 4,664,373 -0.29(-1.58%)
Jul 21, 2017 18.44 18.45 18.26 18.33 5,873,146 +0.13(+0.71%)
Jul 20, 2017 18.20 18.25 18.12 18.20 4,928,155 +0.14(+0.78%)
Jul 19, 2017 18.10 18.10 18.02 18.06 3,788,499 +0.12(+0.65%)
Jul 18, 2017 17.89 17.96 17.83 17.94 3,140,445 -0.04(-0.24%)
Jul 17, 2017 17.96 18.07 17.96 17.99 2,999,370 +0.07(+0.38%)
Jul 14, 2017 17.86 17.94 17.84 17.92 3,663,588 +0.02(+0.14%)
Jul 13, 2017 17.93 17.95 17.78 17.89 3,803,659 +0.10(+0.55%)
Jul 12, 2017 17.68 17.84 17.67 17.80 5,848,390 +0.33(+1.87%)
Jul 11, 2017 17.53 17.56 17.43 17.47 5,174,437 -0.22(-1.22%)
Jul 10, 2017 17.61 17.73 17.59 17.68 2,721,866 +0.02(+0.14%)
Jul 07, 2017 17.58 17.68 17.54 17.66 3,456,366 +0.07(+0.39%)
Jul 06, 2017 17.65 17.56 17.59 3,373,447 -0.02(-0.11%)
Jul 05, 2017 17.59 17.67 17.56 17.61 4,948,827 -0.05(-0.28%)
Jul 03, 2017 17.71 17.69 17.66 3,062,949 -0.03(-0.17%)
Jun 30, 2017 17.75 17.75 17.60 17.69 4,646,910 +0.01(+0.04%)
Jun 29, 2017 17.81 17.83 17.63 17.68 5,943,494 -0.10(-0.59%)
Jun 28, 2017 17.72 17.83 17.70 17.79 6,519,705 +0.15(+0.86%)
Jun 27, 2017 17.63 17.72 17.60 17.64 5,796,564 -0.09(-0.50%)
Jun 26, 2017 17.89 17.93 17.72 17.73 5,741,535 -0.04(-0.21%)
Jun 23, 2017 17.84 17.76 3,124,309 +0.06(+0.35%)
Jun 22, 2017 17.72 17.74 17.65 17.70 4,208,600 +0.12(+0.70%)
Jun 21, 2017 17.61 17.67 17.56 17.58 4,791,360 +0.02(+0.10%)
Jun 20, 2017 17.78 17.80 17.52 17.56 5,599,164 -0.21(-1.18%)
Jun 19, 2017 17.79 17.82 17.73 17.77 4,474,480 -0.02(-0.10%)
Jun 16, 2017 17.72 17.81 17.65 17.79 7,991,735 +0.16(+0.91%)
Jun 15, 2017 17.57 17.68 17.56 17.63 6,938,859 -0.14(-0.80%)
Jun 14, 2017 17.92 17.96 17.72 17.77 5,098,978 -0.08(-0.45%)
Jun 13, 2017 17.89 17.89 17.79 17.85 3,883,345 +0.06(+0.35%)
Jun 12, 2017 17.76 17.84 17.73 17.79 7,733,895 +0.26(+1.51%)
Jun 09, 2017 17.57 17.65 17.46 17.52 6,937,158 -0.14(-0.77%)
Jun 08, 2017 17.75 17.76 17.62 17.66 6,032,608 -0.21(-1.17%)
Jun 07, 2017 17.96 17.99 17.79 17.87 6,252,490 +0.01(+0.04%)
Jun 06, 2017 17.74 17.91 17.73 17.86 6,572,797 -0.03(-0.17%)
Jun 05, 2017 17.83 17.93 17.82 17.89 4,347,514 -0.01(-0.03%)
Jun 02, 2017 17.77 17.90 17.72 17.90 6,186,832 +0.07(+0.37%)
Jun 01, 2017 17.99 18.00 17.75 17.83 7,220,760 -0.11(-0.59%)
May 31, 2017 17.93 18.01 17.80 17.94 14,251,329 +0.24(+1.34%)
May 30, 2017 17.67 17.76 17.64 17.70 14,467,755 -0.07(-0.40%)
May 26, 2017 17.61 17.78 17.61 17.77 12,232,153 +0.04(+0.23%)
May 25, 2017 17.74 17.77 17.68 17.73 9,612,517 +0.17(+0.95%)
May 24, 2017 17.55 17.59 17.50 17.57 5,749,474 +0.08(+0.44%)
May 23, 2017 17.56 17.58 17.48 17.49 5,745,432 -0.07(-0.40%)
May 22, 2017 17.53 17.67 17.52 17.56 10,112,829 +0.26(+1.51%)
May 19, 2017 17.27 17.32 17.21 17.30 7,762,559 +0.10(+0.59%)
May 18, 2017 17.18 17.25 17.10 17.20 9,786,878 +0.10(+0.59%)
May 17, 2017 17.18 17.30 17.09 17.10 12,167,916 +0.09(+0.52%)
May 16, 2017 17.06 17.14 16.93 17.01 11,360,264 +0.66(+4.02%)
May 15, 2017 16.28 16.40 16.25 16.35 4,625,247 +0.00(+0.00%)
May 12, 2017 16.30 16.39 16.24 16.35 8,993,793 +0.38(+2.38%)
May 11, 2017 15.97 16.03 15.93 15.97 6,314,003 -0.11(-0.70%)
May 10, 2017 16.05 16.17 16.02 16.08 7,236,765 +0.11(+0.67%)
May 09, 2017 15.93 15.98 15.84 15.98 7,812,617 -0.01(-0.04%)
May 08, 2017 16.14 16.14 15.93 15.98 4,252,472 -0.03(-0.19%)
May 05, 2017 15.99 16.02 15.93 16.01 7,662,572 +0.15(+0.97%)
May 04, 2017 15.76 15.87 15.68 15.86 5,074,760 +0.12(+0.79%)
May 03, 2017 15.82 15.85 15.70 15.73 5,876,729 +0.02(+0.15%)
May 02, 2017 15.66 15.74 15.63 15.71 6,090,272 +0.17(+1.11%)
May 01, 2017 15.56 15.56 15.49 15.54 4,352,126 +0.01(+0.08%)
Apr 28, 2017 15.41 15.54 15.35 15.53 6,604,879 -0.17(-1.06%)
Apr 27, 2017 15.72 15.76 15.67 15.69 5,525,493 -0.01(-0.04%)
Apr 26, 2017 15.65 15.75 15.64 15.70 6,675,948 +0.09(+0.57%)
Apr 25, 2017 15.69 15.69 15.60 15.61 8,477,814 -0.01(-0.04%)
Apr 24, 2017 15.54 15.62 15.53 15.61 6,427,300 +0.30(+1.97%)
Apr 21, 2017 15.38 15.39 15.29 15.31 4,480,368 -0.06(-0.39%)
Apr 20, 2017 15.36 15.43 15.34 15.37 3,612,084 +0.02(+0.12%)
Apr 19, 2017 15.47 15.50 15.33 15.35 5,249,264 -0.09(-0.58%)
Apr 18, 2017 15.44 15.45 15.31 15.44 4,299,163 +0.04(+0.23%)
Apr 17, 2017 15.38 15.43 15.34 15.41 4,757,464 +0.11(+0.74%)
Apr 13, 2017 15.35 15.41 15.29 15.29 5,018,618 -0.12(-0.81%)
Apr 12, 2017 15.36 15.43 15.31 15.42 7,340,359 +0.10(+0.66%)
Apr 11, 2017 15.34 15.36 15.19 15.32 5,420,191 +0.07(+0.43%)
Apr 10, 2017 15.27 15.30 15.22 15.25 5,561,498 +0.08(+0.55%)
Apr 07, 2017 15.17 15.22 15.14 15.17 7,005,771 -0.13(-0.85%)
Apr 06, 2017 15.34 15.38 15.28 15.30 5,735,058 -0.16(-1.03%)
Apr 05, 2017 15.56 15.57 15.45 15.46 5,310,639 -0.04(-0.27%)
Apr 04, 2017 15.50 15.56 15.44 15.50 5,191,599 -0.08(-0.49%)
Apr 03, 2017 15.65 15.67 15.50 15.58 5,235,941 -0.09(-0.57%)
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%)
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.