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 (%)
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%)
Jul 01, 2016 18.66 18.72 18.72 18.72 5,510,308 -0.02(-0.13%)
Jun 30, 2016 18.28 18.74 18.23 18.74 10,354,166 +0.47(+2.56%)
Jun 29, 2016 18.41 18.51 18.23 18.28 14,763,883 +0.28(+1.55%)
Jun 28, 2016 18.05 18.05 17.78 18.00 16,708,221 +0.82(+4.77%)
Jun 27, 2016 17.36 17.48 16.94 17.18 30,342,378 -1.13(-6.17%)
Jun 24, 2016 18.06 18.68 18.05 18.31 27,730,134 -1.40(-7.08%)
Jun 23, 2016 19.82 19.83 19.50 19.70 10,184,857 +0.27(+1.41%)
Jun 22, 2016 19.45 19.70 19.42 19.43 8,251,316 +0.11(+0.57%)
Jun 21, 2016 19.27 19.46 19.19 19.32 7,395,969 -0.02(-0.09%)
Jun 20, 2016 19.57 19.62 19.31 19.34 11,178,991 +0.58(+3.11%)
Jun 17, 2016 18.63 18.77 18.48 18.76 9,792,065 +0.26(+1.41%)
Jun 16, 2016 18.15 18.51 17.97 18.49 11,261,790 +0.07(+0.40%)
Jun 15, 2016 18.53 18.65 18.38 18.42 8,040,175 +0.02(+0.13%)
Jun 14, 2016 18.42 18.49 18.19 18.40 13,982,183 -0.19(-1.04%)
Jun 13, 2016 18.51 18.66 18.51 18.59 13,297,555 -0.32(-1.70%)
Jun 10, 2016 18.93 19.04 18.81 18.91 10,387,349 -0.63(-3.23%)
Jun 09, 2016 19.73 19.78 19.49 19.54 7,292,298 -0.45(-2.25%)
Jun 08, 2016 19.99 20.06 19.93 19.99 5,082,902 -0.13(-0.62%)
Jun 07, 2016 20.03 20.17 20.02 20.12 5,202,497 +0.10(+0.48%)
Jun 06, 2016 19.88 20.08 19.88 20.02 5,533,751 +0.11(+0.58%)
Jun 03, 2016 19.84 19.91 19.69 19.91 3,511,256 +0.02(+0.09%)
Jun 02, 2016 19.75 19.90 19.72 19.89 5,356,410 +0.05(+0.27%)
Jun 01, 2016 19.61 19.85 19.60 19.84 4,838,835 -0.17(-0.85%)
May 31, 2016 20.30 20.34 19.93 20.01 5,610,423 -0.41(-2.02%)
May 27, 2016 20.21 20.42 20.42 20.42 6,189,827 +0.12(+0.58%)
May 26, 2016 20.22 20.41 20.18 20.30 5,769,567 +0.18(+0.88%)
May 25, 2016 20.05 20.19 20.02 20.12 5,136,624 +0.26(+1.30%)
May 24, 2016 19.68 19.88 19.67 19.87 4,027,973 +0.37(+1.87%)
May 23, 2016 19.56 19.61 19.48 19.50 5,740,966 -0.32(-1.60%)
May 20, 2016 19.84 19.97 19.81 19.82 6,537,930 +0.02(+0.12%)
May 19, 2016 19.89 19.91 19.61 19.79 6,186,723 -0.29(-1.47%)
May 18, 2016 19.96 20.28 19.91 20.09 12,638,287 +0.32(+1.64%)
May 17, 2016 19.69 19.88 19.56 19.77 13,574,780 +0.49(+2.57%)
May 16, 2016 19.12 19.29 19.12 19.27 5,251,490 +0.12(+0.65%)
May 13, 2016 19.10 19.28 19.10 19.15 5,058,308 -0.18(-0.94%)
May 12, 2016 19.44 19.48 19.23 19.33 4,484,958 +0.19(+0.98%)
May 11, 2016 19.21 19.30 19.12 19.14 4,134,494 -0.05(-0.25%)
May 10, 2016 18.95 19.21 18.92 19.19 2,993,579 +0.31(+1.62%)
May 09, 2016 18.96 18.97 18.80 18.88 3,256,277 -0.09(-0.50%)
May 06, 2016 18.81 18.98 18.71 18.98 3,221,132 -0.01(-0.03%)
May 05, 2016 18.89 19.10 18.85 18.98 5,606,453 +0.07(+0.37%)
May 04, 2016 18.86 18.96 18.79 18.91 7,636,238 -0.31(-1.59%)
May 03, 2016 19.39 19.41 19.15 19.22 4,177,906 -0.21(-1.09%)
May 02, 2016 19.29 19.44 19.29 19.43 4,295,773 +0.16(+0.82%)
Apr 29, 2016 19.19 19.32 19.15 19.27 7,908,838 -0.14(-0.73%)
Apr 28, 2016 19.35 19.57 19.34 19.41 8,843,636 -0.17(-0.87%)
Apr 27, 2016 19.45 19.64 19.36 19.58 6,221,084 -0.08(-0.39%)
Apr 26, 2016 19.64 19.74 19.57 19.66 4,648,717 +0.01(+0.06%)
Apr 25, 2016 19.46 19.66 19.39 19.65 3,587,546 +0.04(+0.21%)
Apr 22, 2016 19.40 19.61 19.38 19.61 5,982,423 -0.06(-0.33%)
Apr 21, 2016 19.85 19.85 19.59 19.67 5,198,413 -0.14(-0.71%)
Apr 20, 2016 19.80 19.92 19.78 19.81 5,907,665 -0.09(-0.47%)
Apr 19, 2016 19.74 19.93 19.66 19.91 5,805,126 +0.54(+2.80%)
Apr 18, 2016 19.14 19.36 19.14 19.36 5,093,329 +0.04(+0.21%)
Apr 15, 2016 19.20 19.39 19.18 19.32 4,539,785 +0.28(+1.48%)
Apr 14, 2016 18.95 19.09 18.90 19.04 3,360,091 -0.06(-0.34%)
Apr 13, 2016 19.13 19.18 19.03 19.11 3,730,021 -0.11(-0.55%)
Apr 12, 2016 19.06 19.25 18.93 19.21 4,207,130 +0.26(+1.37%)
Apr 11, 2016 19.13 19.16 18.94 18.95 6,282,736 -0.01(-0.06%)
Apr 08, 2016 18.88 19.14 18.88 18.96 9,012,076 +0.32(+1.70%)
Apr 07, 2016 18.48 18.66 18.43 18.65 11,927,168 +0.20(+1.08%)
Apr 06, 2016 18.18 18.46 18.14 18.45 5,295,624 +0.40(+2.22%)
Apr 05, 2016 18.36 18.41 17.96 18.05 8,796,095 -0.64(-3.40%)
Apr 04, 2016 18.62 18.75 18.55 18.68 7,082,234 +0.01(+0.03%)
Apr 01, 2016 18.43 18.73 18.38 18.68 6,356,021 -0.19(-1.00%)
Mar 31, 2016 18.86 18.96 18.79 18.86 4,748,990 -0.03(-0.16%)
Mar 30, 2016 18.95 19.08 18.89 18.89 5,467,605 +0.19(+1.01%)
Mar 29, 2016 18.41 18.76 18.32 18.71 5,393,009 +0.20(+1.08%)
Mar 28, 2016 18.58 18.58 18.39 18.51 2,345,165 +0.08(+0.45%)
Mar 24, 2016 18.25 18.42 18.42 18.42 3,112,497 +0.02(+0.13%)
Mar 23, 2016 18.42 18.45 18.37 18.40 3,318,172 +0.01(+0.06%)
Mar 22, 2016 18.18 18.43 18.18 18.39 4,984,889 -0.12(-0.64%)
Mar 21, 2016 18.39 18.59 18.38 18.51 4,888,470 -0.07(-0.38%)
Mar 18, 2016 18.85 18.85 18.56 18.58 4,231,186 -0.23(-1.22%)
Mar 17, 2016 18.68 18.85 18.55 18.81 4,203,800 +0.25(+1.33%)
Mar 16, 2016 18.32 18.58 18.29 18.56 3,965,752 +0.15(+0.80%)
Mar 15, 2016 18.46 18.47 18.36 18.41 5,811,910 -0.16(-0.89%)
Mar 14, 2016 18.59 18.65 18.55 18.58 6,101,943 +0.05(+0.25%)
Mar 11, 2016 18.29 18.53 18.27 18.53 4,184,000 +0.54(+2.98%)
Mar 10, 2016 18.13 18.27 17.83 17.99 4,237,417 -0.10(-0.57%)
Mar 09, 2016 18.19 18.25 18.06 18.10 4,095,320 -0.13(-0.73%)
Mar 08, 2016 18.29 18.35 18.16 18.23 3,278,393 -0.09(-0.51%)
Mar 07, 2016 18.13 18.42 18.06 18.32 4,222,203 -0.26(-1.39%)
Mar 04, 2016 18.64 18.68 18.51 18.58 3,620,507 +0.04(+0.19%)
Mar 03, 2016 18.45 18.58 18.36 18.55 3,567,992 +0.09(+0.51%)
Mar 02, 2016 18.29 18.46 18.21 18.45 3,675,214 +0.00(+0.00%)
Mar 01, 2016 18.18 18.45 18.13 18.45 4,024,294 +0.56(+3.12%)
Feb 29, 2016 17.82 18.09 17.80 17.89 4,085,850 +0.00(+0.00%)
Feb 26, 2016 17.92 17.98 17.83 17.89 4,010,558 -0.16(-0.90%)
Feb 25, 2016 17.86 18.12 17.70 18.06 5,760,095 +0.46(+2.63%)
Feb 24, 2016 17.48 17.65 17.33 17.59 8,917,714 -0.08(-0.47%)
Feb 23, 2016 17.84 17.90 17.64 17.68 4,980,497 -0.36(-2.02%)
Feb 22, 2016 17.92 18.06 17.91 18.04 5,392,299 +0.05(+0.26%)
Feb 19, 2016 17.93 18.09 17.84 17.99 4,572,609 -0.23(-1.26%)
Feb 18, 2016 18.30 18.33 18.20 18.22 5,985,059 -0.08(-0.42%)
Feb 17, 2016 18.25 18.43 18.19 18.30 7,328,909 +0.49(+2.74%)
Feb 16, 2016 17.63 17.91 17.60 17.81 6,860,276 +0.21(+1.20%)
Feb 12, 2016 17.38 17.60 17.60 17.60 5,294,814 +0.37(+2.15%)
Feb 11, 2016 17.26 17.37 17.09 17.23 8,163,582 -0.05(-0.31%)
Feb 10, 2016 17.25 17.44 17.16 17.28 7,391,805 +0.07(+0.41%)
Feb 09, 2016 17.02 17.32 17.02 17.21 7,209,403 +0.03(+0.17%)
Feb 08, 2016 17.34 17.35 16.97 17.18 8,609,098 -0.56(-3.18%)
Feb 05, 2016 18.04 18.08 17.65 17.75 9,383,321 -0.44(-2.43%)
Feb 04, 2016 18.12 18.27 17.99 18.19 11,999,374 -0.40(-2.15%)
Feb 03, 2016 18.53 18.69 18.23 18.59 8,816,495 -0.19(-0.99%)
Feb 02, 2016 18.99 18.99 18.70 18.77 6,448,798 -0.49(-2.52%)
Feb 01, 2016 18.79 19.39 18.78 19.26 5,676,803 +0.31(+1.61%)
Jan 29, 2016 18.52 18.98 18.51 18.95 6,687,252 +0.56(+3.04%)
Jan 28, 2016 18.42 18.51 18.15 18.39 7,851,374 -0.21(-1.11%)
Jan 27, 2016 18.61 18.88 18.48 18.60 5,823,118 -0.03(-0.16%)
Jan 26, 2016 18.33 18.99 18.31 18.63 7,581,050 +0.39(+2.13%)
Jan 25, 2016 18.36 18.45 18.21 18.24 5,720,727 -0.35(-1.87%)
Jan 22, 2016 18.36 18.66 18.32 18.59 6,622,918 +0.68(+3.81%)
Jan 21, 2016 17.59 18.06 17.45 17.91 6,002,654 +0.22(+1.23%)
Jan 20, 2016 17.76 17.82 17.26 17.69 8,755,200 -0.38(-2.09%)
Jan 19, 2016 18.07 18.16 17.95 18.06 8,809,675 -0.06(-0.32%)
Jan 15, 2016 18.11 18.12 18.12 18.12 6,838,660 -0.64(-3.42%)
Jan 14, 2016 18.62 18.88 18.45 18.76 5,782,438 +0.22(+1.17%)
Jan 13, 2016 18.96 19.01 18.53 18.55 7,099,152 -0.38(-1.99%)
Jan 12, 2016 18.88 18.96 18.68 18.92 6,745,426 +0.00(+0.00%)
Jan 11, 2016 19.16 19.17 18.77 18.92 10,461,261 -0.23(-1.20%)
Jan 08, 2016 19.28 19.49 19.07 19.15 14,838,388 +0.54(+2.88%)
Jan 07, 2016 18.55 18.80 18.52 18.62 8,251,778 -0.18(-0.94%)
Jan 06, 2016 18.85 18.88 18.68 18.79 4,473,561 -0.18(-0.95%)
Jan 05, 2016 19.03 19.03 18.85 18.97 4,855,607 +0.03(+0.14%)
Jan 04, 2016 18.91 18.96 18.59 18.95 7,806,617 -0.04(-0.22%)
Dec 31, 2015 19.32 18.99 18.99 18.99 5,129,845 +0.08(+0.44%)
Dec 30, 2015 18.94 19.02 18.87 18.91 3,777,237 -0.16(-0.86%)
Dec 29, 2015 18.91 19.10 18.86 19.07 4,345,867 +0.28(+1.50%)
Dec 28, 2015 18.76 18.84 18.71 18.79 3,809,802 -0.08(-0.44%)
Dec 24, 2015 18.93 18.87 18.87 18.87 1,752,988 -0.04(-0.19%)
Dec 23, 2015 18.78 18.93 18.78 18.91 6,512,487 +0.42(+2.26%)
Dec 22, 2015 18.48 18.52 18.35 18.49 4,073,291 +0.04(+0.24%)
Dec 21, 2015 18.61 18.63 18.34 18.44 4,750,042 +0.07(+0.37%)
Dec 18, 2015 18.65 18.68 18.37 18.38 6,659,301 -0.34(-1.84%)
Dec 17, 2015 19.02 19.03 18.68 18.72 6,549,125 -0.30(-1.56%)
Dec 16, 2015 18.98 19.03 18.64 19.02 6,032,274 +0.49(+2.67%)
Dec 15, 2015 18.62 18.70 18.50 18.52 6,368,021 +0.16(+0.87%)
Dec 14, 2015 18.57 18.60 18.14 18.36 6,661,605 -0.18(-0.97%)
Dec 11, 2015 18.73 18.77 18.51 18.54 5,958,512 -0.34(-1.82%)
Dec 10, 2015 19.05 19.09 18.88 18.89 5,476,886 -0.20(-1.05%)
Dec 09, 2015 19.27 19.36 18.94 19.09 6,253,247 -0.07(-0.37%)
Dec 08, 2015 19.09 19.28 19.04 19.16 10,750,064 -0.39(-2.02%)
Dec 07, 2015 19.37 19.58 19.28 19.55 10,459,974 +0.20(+1.03%)
Dec 04, 2015 19.18 19.38 19.09 19.35 8,033,239 +0.14(+0.74%)
Dec 03, 2015 19.48 19.49 19.11 19.21 7,326,763 -0.19(-0.97%)
Dec 02, 2015 19.58 19.60 19.36 19.40 5,112,638 -0.30(-1.52%)
Dec 01, 2015 19.81 19.83 19.61 19.70 4,402,186 -0.05(-0.27%)
Nov 30, 2015 19.89 19.97 19.72 19.75 5,707,797 -0.15(-0.74%)
Nov 27, 2015 20.01 20.01 19.87 19.90 2,865,251 +0.07(+0.36%)
Nov 25, 2015 19.81 19.83 19.83 19.83 5,817,584 +0.39(+2.00%)
Nov 24, 2015 19.38 19.49 19.37 19.44 4,503,718 -0.19(-0.96%)
Nov 23, 2015 19.82 19.96 19.57 19.63 5,045,100 -0.28(-1.39%)
Nov 20, 2015 20.14 20.14 19.87 19.91 5,206,563 +0.06(+0.33%)
Nov 19, 2015 19.99 20.03 19.78 19.84 8,959,498 +0.08(+0.39%)
Nov 18, 2015 19.68 19.78 19.62 19.77 6,272,257 +0.02(+0.11%)
Nov 17, 2015 19.78 19.86 19.66 19.74 5,924,196 +0.16(+0.81%)
Nov 16, 2015 19.33 19.60 19.31 19.58 4,809,472 +0.28(+1.44%)
Nov 13, 2015 19.39 19.46 19.26 19.31 3,504,070 -0.16(-0.80%)
Nov 12, 2015 19.65 19.67 19.44 19.46 5,492,110 -0.49(-2.44%)
Nov 11, 2015 19.69 20.08 19.68 19.95 7,431,615 +0.42(+2.17%)
Nov 10, 2015 19.58 19.67 19.40 19.53 11,554,435 +0.80(+4.27%)
Nov 09, 2015 18.92 18.95 18.65 18.73 4,113,348 -0.20(-1.07%)
Nov 06, 2015 18.91 19.01 18.77 18.93 5,035,205 -0.23(-1.21%)
Nov 05, 2015 19.21 19.28 19.08 19.16 4,421,337 -0.17(-0.90%)
Nov 04, 2015 19.47 19.49 19.20 19.33 4,867,975 +0.08(+0.42%)
Nov 03, 2015 19.00 19.38 18.99 19.25 7,192,840 +0.01(+0.03%)
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.