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 (%)
Nov 30, 2020 12.79 12.81 12.62 12.64 3,634,907 -0.21(-1.60%)
Nov 27, 2020 12.78 12.85 12.76 12.84 2,631,624 +0.07(+0.54%)
Nov 25, 2020 12.81 12.83 12.73 12.78 3,271,033 -0.08(-0.59%)
Nov 24, 2020 12.70 12.91 12.69 12.85 3,102,022 +0.36(+2.87%)
Nov 23, 2020 12.56 12.58 12.41 12.49 3,349,280 -0.06(-0.49%)
Nov 20, 2020 12.50 12.62 12.46 12.55 3,834,746 +0.21(+1.67%)
Nov 19, 2020 12.36 12.46 12.33 12.35 3,597,685 -0.09(-0.74%)
Nov 18, 2020 12.46 12.61 12.43 12.44 4,056,317 -0.02(-0.18%)
Nov 17, 2020 12.68 12.71 12.42 12.46 5,354,352 -0.30(-2.33%)
Nov 16, 2020 12.74 12.96 12.71 12.76 10,494,321 +0.47(+3.85%)
Nov 13, 2020 11.98 12.29 11.96 12.29 5,377,644 +0.48(+4.07%)
Nov 12, 2020 11.93 12.02 11.75 11.81 4,810,356 -0.15(-1.28%)
Nov 11, 2020 11.89 11.97 11.80 11.96 6,550,989 +0.08(+0.64%)
Nov 10, 2020 11.77 11.94 11.75 11.88 10,250,751 +0.53(+4.70%)
Nov 09, 2020 11.50 11.54 11.32 11.35 7,334,934 +0.70(+6.59%)
Nov 06, 2020 10.76 10.80 10.63 10.65 3,376,376 -0.11(-0.99%)
Nov 05, 2020 10.67 10.83 10.67 10.76 4,334,280 +0.16(+1.51%)
Nov 04, 2020 10.51 10.67 10.40 10.60 4,801,292 -0.02(-0.14%)
Nov 03, 2020 10.63 10.72 10.56 10.61 4,521,432 +0.08(+0.80%)
Nov 02, 2020 10.47 10.58 10.40 10.53 5,628,455 +0.23(+2.22%)
Oct 30, 2020 10.28 10.31 10.16 10.30 4,424,304 -0.03(-0.30%)
Oct 29, 2020 10.13 10.40 10.06 10.33 7,756,423 +0.09(+0.89%)
Oct 28, 2020 10.25 10.34 10.12 10.24 8,866,974 -0.42(-3.93%)
Oct 27, 2020 10.82 10.86 10.60 10.66 5,980,147 -0.41(-3.72%)
Oct 26, 2020 11.14 11.14 10.98 11.07 5,826,530 -0.24(-2.16%)
Oct 23, 2020 11.28 11.38 11.22 11.31 9,077,005 +0.22(+1.99%)
Oct 22, 2020 10.86 11.11 10.86 11.09 9,098,889 +0.17(+1.54%)
Oct 21, 2020 10.77 10.99 10.70 10.92 11,452,982 -0.10(-0.90%)
Oct 20, 2020 10.98 11.12 10.97 11.02 4,009,685 +0.19(+1.76%)
Oct 19, 2020 10.94 10.99 10.82 10.83 5,820,088 -0.05(-0.49%)
Oct 16, 2020 10.76 10.93 10.75 10.89 5,686,460 -0.03(-0.28%)
Oct 15, 2020 10.79 10.92 10.76 10.92 5,140,897 -0.04(-0.35%)
Oct 14, 2020 11.00 11.05 10.92 10.95 2,503,698 -0.18(-1.58%)
Oct 13, 2020 11.18 11.20 11.09 11.13 3,457,533 -0.13(-1.15%)
Oct 12, 2020 11.23 11.30 11.17 11.26 2,903,017 +0.11(+0.96%)
Oct 09, 2020 11.13 11.19 11.01 11.15 2,962,479 +0.05(+0.41%)
Oct 08, 2020 11.06 11.15 11.01 11.11 3,981,304 +0.27(+2.46%)
Oct 07, 2020 10.90 10.95 10.76 10.84 2,852,755 -0.01(-0.07%)
Oct 06, 2020 11.05 11.06 10.82 10.85 5,653,520 +0.03(+0.28%)
Oct 05, 2020 10.70 10.82 10.63 10.82 8,241,702 +0.56(+5.42%)
Oct 02, 2020 10.03 10.31 10.03 10.26 3,908,080 +0.16(+1.59%)
Oct 01, 2020 10.12 10.15 10.02 10.10 4,711,187 -0.13(-1.27%)
Sep 30, 2020 10.21 10.31 10.19 10.23 5,028,757 +0.04(+0.37%)
Sep 29, 2020 10.19 10.22 10.09 10.19 6,072,419 -0.08(-0.82%)
Sep 28, 2020 10.24 10.34 10.24 10.28 5,613,482 +0.09(+0.90%)
Sep 25, 2020 10.12 10.23 10.07 10.18 7,486,486 -0.08(-0.74%)
Sep 24, 2020 10.17 10.35 10.07 10.26 7,462,696 +0.11(+1.05%)
Sep 23, 2020 10.38 10.40 10.15 10.15 7,041,656 -0.08(-0.74%)
Sep 22, 2020 10.29 10.37 10.15 10.23 4,154,953 -0.02(-0.22%)
Sep 21, 2020 10.29 10.29 10.12 10.25 5,689,097 -0.44(-4.13%)
Sep 18, 2020 10.86 10.90 10.60 10.69 9,084,745 -0.01(-0.07%)
Sep 17, 2020 10.63 10.74 10.60 10.70 4,194,703 -0.12(-1.13%)
Sep 16, 2020 10.81 10.98 10.77 10.82 3,971,985 +0.11(+1.00%)
Sep 15, 2020 10.77 10.84 10.67 10.72 6,252,351 -0.08(-0.71%)
Sep 14, 2020 10.82 10.88 10.79 10.79 3,586,842 +0.03(+0.28%)
Sep 11, 2020 10.89 10.90 10.71 10.76 3,916,607 +0.11(+1.07%)
Sep 10, 2020 10.95 10.99 10.65 10.65 4,233,759 -0.31(-2.85%)
Sep 09, 2020 11.04 11.11 10.91 10.96 4,993,817 +0.23(+2.13%)
Sep 08, 2020 10.73 10.86 10.61 10.73 7,073,086 -0.08(-0.70%)
Sep 04, 2020 10.92 10.95 10.64 10.81 5,688,559 -0.16(-1.46%)
Sep 03, 2020 11.14 11.23 10.93 10.97 7,178,871 -0.16(-1.44%)
Sep 02, 2020 10.94 11.17 10.92 11.13 4,898,143 +0.08(+0.76%)
Sep 01, 2020 11.05 11.08 10.94 11.05 5,952,589 -0.21(-1.90%)
Aug 31, 2020 11.37 11.37 11.24 11.26 2,973,705 -0.13(-1.14%)
Aug 28, 2020 11.46 11.47 11.32 11.39 2,802,299 -0.10(-0.86%)
Aug 27, 2020 11.59 11.59 11.45 11.49 3,070,160 -0.12(-1.05%)
Aug 26, 2020 11.56 11.62 11.47 11.61 3,597,891 +0.03(+0.26%)
Aug 25, 2020 11.78 11.82 11.52 11.58 3,429,741 -0.15(-1.30%)
Aug 24, 2020 11.61 11.74 11.56 11.73 3,445,493 +0.30(+2.67%)
Aug 21, 2020 11.47 11.48 11.38 11.43 4,017,753 -0.21(-1.83%)
Aug 20, 2020 11.61 11.69 11.56 11.64 3,063,090 -0.22(-1.86%)
Aug 19, 2020 11.96 12.03 11.83 11.86 2,674,445 -0.02(-0.13%)
Aug 18, 2020 11.95 11.98 11.85 11.88 3,835,314 +0.09(+0.78%)
Aug 17, 2020 11.90 11.93 11.76 11.78 3,833,362 -0.10(-0.83%)
Aug 14, 2020 11.98 12.04 11.88 11.88 3,103,244 -0.20(-1.64%)
Aug 13, 2020 12.24 12.27 12.04 12.08 4,642,260 +0.08(+0.63%)
Aug 12, 2020 12.00 12.08 11.94 12.01 4,866,680 +0.19(+1.61%)
Aug 11, 2020 11.92 12.01 11.79 11.82 7,769,453 +0.00(+0.00%)
Aug 10, 2020 11.65 11.85 11.65 11.82 7,438,735 +0.07(+0.58%)
Aug 07, 2020 11.72 11.80 11.66 11.75 5,977,959 -0.01(-0.07%)
Aug 06, 2020 11.64 11.77 11.62 11.75 3,039,178 +0.02(+0.20%)
Aug 05, 2020 11.87 11.88 11.72 11.73 2,954,212 -0.11(-0.96%)
Aug 04, 2020 11.71 11.88 11.69 11.85 4,330,061 +0.16(+1.37%)
Aug 03, 2020 11.66 11.73 11.59 11.69 3,210,477 +0.10(+0.85%)
Jul 31, 2020 11.97 11.98 11.51 11.59 7,437,553 -0.35(-2.94%)
Jul 30, 2020 11.85 11.98 11.70 11.94 9,570,520 -0.34(-2.73%)
Jul 29, 2020 12.10 12.31 12.07 12.27 7,499,918 +0.21(+1.71%)
Jul 28, 2020 11.67 12.14 11.66 12.07 9,788,799 +0.16(+1.34%)
Jul 27, 2020 11.78 11.92 11.69 11.91 3,637,933 +0.01(+0.06%)
Jul 24, 2020 11.94 12.02 11.81 11.90 6,262,112 -0.56(-4.47%)
Jul 23, 2020 12.50 12.59 12.42 12.46 2,671,097 -0.19(-1.51%)
Jul 22, 2020 12.63 12.65 12.54 12.65 2,960,546 +0.02(+0.18%)
Jul 21, 2020 12.72 12.75 12.55 12.62 5,367,873 +0.19(+1.53%)
Jul 20, 2020 12.52 12.53 12.41 12.43 3,328,797 +0.02(+0.18%)
Jul 17, 2020 12.19 12.50 12.14 12.41 6,249,780 +0.24(+2.00%)
Jul 16, 2020 12.23 12.30 12.15 12.17 3,571,651 -0.10(-0.81%)
Jul 15, 2020 12.25 12.31 12.15 12.26 3,901,282 +0.13(+1.07%)
Jul 14, 2020 11.98 12.16 11.95 12.14 3,658,973 +0.35(+2.98%)
Jul 13, 2020 12.00 12.02 11.77 11.78 2,686,598 -0.16(-1.34%)
Jul 10, 2020 11.82 11.96 11.81 11.94 2,202,116 +0.14(+1.16%)
Jul 09, 2020 11.99 11.99 11.72 11.81 2,848,873 -0.26(-2.15%)
Jul 08, 2020 12.09 12.13 11.97 12.07 2,044,592 -0.02(-0.19%)
Jul 07, 2020 12.24 12.26 12.07 12.09 2,038,408 -0.32(-2.58%)
Jul 06, 2020 12.39 12.46 12.31 12.41 3,029,508 +0.17(+1.37%)
Jul 02, 2020 12.43 12.49 12.22 12.24 2,757,039 +0.05(+0.37%)
Jul 01, 2020 12.10 12.21 12.07 12.20 3,426,970 +0.05(+0.38%)
Jun 30, 2020 12.10 12.20 12.06 12.15 3,938,636 +0.15(+1.27%)
Jun 29, 2020 11.88 12.01 11.82 12.00 1,856,557 +0.25(+2.14%)
Jun 26, 2020 12.10 12.10 11.70 11.75 3,906,768 -0.37(-3.02%)
Jun 25, 2020 11.95 12.14 11.93 12.11 2,563,350 +0.20(+1.66%)
Jun 24, 2020 12.04 12.04 11.82 11.91 2,962,973 -0.29(-2.37%)
Jun 23, 2020 12.32 12.38 12.20 12.20 3,740,666 +0.12(+1.01%)
Jun 22, 2020 12.13 12.20 12.05 12.08 2,913,688 +0.15(+1.28%)
Jun 19, 2020 12.20 12.20 11.90 11.93 3,401,040 -0.15(-1.26%)
Jun 18, 2020 12.08 12.14 12.01 12.08 4,275,421 -0.22(-1.80%)
Jun 17, 2020 12.51 12.51 12.30 12.30 2,532,619 -0.11(-0.92%)
Jun 16, 2020 12.54 12.62 12.30 12.42 3,220,714 +0.27(+2.20%)
Jun 15, 2020 11.84 12.19 11.79 12.15 4,142,485 -0.02(-0.13%)
Jun 12, 2020 12.22 12.32 11.95 12.17 4,461,823 +0.27(+2.24%)
Jun 11, 2020 12.33 12.36 11.88 11.90 7,148,223 -1.00(-7.74%)
Jun 10, 2020 12.91 13.00 12.79 12.90 7,886,305 -0.22(-1.69%)
Jun 09, 2020 13.05 13.22 13.01 13.12 5,116,291 -0.30(-2.26%)
Jun 08, 2020 13.31 13.44 13.24 13.42 4,260,118 +0.44(+3.42%)
Jun 05, 2020 12.88 13.13 12.87 12.98 5,266,330 +0.22(+1.74%)
Jun 04, 2020 12.66 12.85 12.64 12.76 3,467,580 +0.09(+0.70%)
Jun 03, 2020 12.48 12.78 12.48 12.67 4,741,611 +0.12(+0.94%)
Jun 02, 2020 12.56 12.64 12.49 12.55 4,013,573 +0.07(+0.59%)
Jun 01, 2020 12.34 12.51 12.31 12.48 3,238,073 +0.27(+2.24%)
May 29, 2020 12.32 12.33 12.03 12.20 4,560,752 +0.01(+0.06%)
May 28, 2020 12.24 12.31 12.20 12.20 4,925,601 +0.22(+1.85%)
May 27, 2020 11.80 11.97 11.77 11.97 5,680,448 +0.19(+1.63%)
May 26, 2020 11.68 11.88 11.67 11.78 4,527,638 +0.02(+0.19%)
May 22, 2020 11.69 11.79 11.64 11.76 3,330,895 -0.11(-0.93%)
May 21, 2020 11.77 11.87 11.62 11.87 3,652,263 +0.33(+2.88%)
May 20, 2020 11.46 11.57 11.43 11.54 6,785,262 +0.11(+0.97%)
May 19, 2020 11.53 11.60 11.41 11.43 11,245,766 -0.18(-1.59%)
May 18, 2020 11.25 11.66 11.15 11.61 8,856,782 +0.72(+6.65%)
May 15, 2020 10.94 10.99 10.79 10.89 4,439,796 +0.05(+0.48%)
May 14, 2020 10.69 10.86 10.48 10.84 6,625,229 -0.16(-1.41%)
May 13, 2020 11.37 11.37 10.86 10.99 10,360,977 -0.04(-0.40%)
May 12, 2020 11.03 11.24 10.90 11.03 7,944,209 +0.67(+6.49%)
May 11, 2020 10.30 10.46 10.23 10.36 6,254,622 -0.07(-0.71%)
May 08, 2020 10.42 10.44 10.34 10.44 2,779,827 +0.17(+1.66%)
May 07, 2020 10.24 10.33 10.17 10.27 3,901,355 +0.08(+0.80%)
May 06, 2020 10.47 10.47 10.18 10.18 3,904,210 -0.10(-1.01%)
May 05, 2020 10.35 10.42 10.27 10.29 3,277,929 +0.07(+0.72%)
May 04, 2020 10.12 10.22 10.03 10.21 4,784,705 +0.16(+1.54%)
May 01, 2020 10.38 10.38 9.993 10.06 11,939,892 -0.39(-3.75%)
Apr 30, 2020 10.62 10.67 10.34 10.45 10,256,049 -0.53(-4.85%)
Apr 29, 2020 10.81 11.03 10.78 10.98 7,388,920 +0.69(+6.68%)
Apr 28, 2020 10.41 10.42 10.27 10.30 3,382,494 +0.07(+0.65%)
Apr 27, 2020 10.13 10.24 10.05 10.23 4,318,712 +0.15(+1.47%)
Apr 24, 2020 10.02 10.10 9.941 10.08 5,828,763 +0.32(+3.26%)
Apr 23, 2020 9.904 9.963 9.764 9.764 5,173,211 -0.04(-0.38%)
Apr 22, 2020 9.778 9.835 9.730 9.801 4,250,213 +0.15(+1.53%)
Apr 21, 2020 9.778 9.838 9.608 9.653 4,702,292 -0.46(-4.53%)
Apr 20, 2020 10.12 10.30 10.10 10.11 3,671,810 -0.07(-0.73%)
Apr 17, 2020 10.13 10.21 9.978 10.18 6,957,958 +0.29(+2.91%)
Apr 16, 2020 9.897 9.963 9.808 9.897 4,878,906 -0.11(-1.11%)
Apr 15, 2020 10.08 10.13 9.971 10.01 3,680,612 -0.46(-4.38%)
Apr 14, 2020 10.44 10.54 10.35 10.47 4,142,120 -0.01(-0.07%)
Apr 13, 2020 10.53 10.55 10.35 10.47 2,696,067 -0.04(-0.35%)
Apr 09, 2020 10.42 10.55 10.33 10.51 5,852,440 +0.27(+2.67%)
Apr 08, 2020 10.28 10.33 10.07 10.24 5,448,700 -0.20(-1.91%)
Apr 07, 2020 10.99 11.01 10.40 10.44 4,286,857 -0.14(-1.33%)
Apr 06, 2020 10.50 10.62 10.42 10.58 3,956,317 +0.57(+5.69%)
Apr 03, 2020 9.919 10.07 9.882 10.01 4,106,287 -0.05(-0.51%)
Apr 02, 2020 9.971 10.53 9.808 10.06 6,425,048 +0.18(+1.87%)
Apr 01, 2020 9.978 10.11 9.838 9.875 5,356,289 -0.30(-2.98%)
Mar 31, 2020 10.29 10.50 10.04 10.18 7,603,435 -0.27(-2.62%)
Mar 30, 2020 10.40 10.52 10.15 10.45 5,195,399 -0.13(-1.26%)
Mar 27, 2020 10.55 10.80 10.20 10.58 5,022,253 -0.35(-3.18%)
Mar 26, 2020 10.13 11.07 10.13 10.93 10,377,763 +0.85(+8.43%)
Mar 25, 2020 9.985 10.41 9.852 10.08 6,656,751 +0.46(+4.76%)
Mar 24, 2020 9.756 9.823 9.379 9.623 6,415,844 +0.35(+3.83%)
Mar 23, 2020 9.549 9.645 9.172 9.268 13,074,202 -0.10(-1.10%)
Mar 20, 2020 10.16 10.24 9.365 9.372 10,934,089 -0.72(-7.11%)
Mar 19, 2020 9.564 10.28 9.498 10.09 12,671,250 +0.78(+8.33%)
Mar 18, 2020 9.424 9.719 8.928 9.313 11,307,171 -0.35(-3.67%)
Mar 17, 2020 8.707 9.764 8.574 9.668 8,218,486 +1.10(+12.86%)
Mar 16, 2020 8.559 8.951 8.470 8.566 8,629,310 -1.56(-15.40%)
Mar 13, 2020 10.30 10.33 9.594 10.13 8,127,472 +0.22(+2.24%)
Mar 12, 2020 9.948 10.19 9.409 9.904 10,380,801 -1.16(-10.49%)
Mar 11, 2020 11.30 11.38 10.95 11.06 7,499,417 -0.86(-7.25%)
Mar 10, 2020 12.07 12.12 11.54 11.93 11,601,410 +0.17(+1.45%)
Mar 09, 2020 12.20 12.51 11.75 11.76 7,272,994 -1.37(-10.42%)
Mar 06, 2020 13.05 13.21 12.93 13.13 3,846,650 -0.21(-1.61%)
Mar 05, 2020 13.28 13.53 13.18 13.34 6,335,326 -0.13(-0.93%)
Mar 04, 2020 13.05 13.48 12.94 13.47 6,736,226 +0.99(+7.94%)
Mar 03, 2020 12.73 12.90 12.39 12.48 7,259,642 -0.35(-2.77%)
Mar 02, 2020 12.57 12.83 12.47 12.83 10,487,642 -0.10(-0.80%)
Feb 28, 2020 12.71 12.93 12.50 12.93 11,214,155 -0.36(-2.72%)
Feb 27, 2020 13.33 13.58 13.29 13.30 6,342,335 -0.47(-3.44%)
Feb 26, 2020 13.78 13.99 13.75 13.77 3,660,920 -0.14(-1.01%)
Feb 25, 2020 14.26 14.29 13.85 13.91 3,405,175 -0.35(-2.49%)
Feb 24, 2020 14.27 14.38 14.16 14.26 3,988,063 -0.56(-3.79%)
Feb 21, 2020 14.80 14.84 14.74 14.83 2,604,887 +0.04(+0.30%)
Feb 20, 2020 14.80 14.86 14.71 14.78 3,672,887 -0.03(-0.20%)
Feb 19, 2020 14.92 14.97 14.81 14.81 4,494,834 -0.12(-0.79%)
Feb 18, 2020 14.42 14.94 14.40 14.93 11,313,170 +0.55(+3.80%)
Feb 14, 2020 14.47 14.47 14.36 14.38 2,086,156 -0.16(-1.07%)
Feb 13, 2020 14.51 14.68 14.49 14.54 2,790,492 -0.04(-0.30%)
Feb 12, 2020 14.56 14.61 14.51 14.58 3,123,631 +0.26(+1.81%)
Feb 11, 2020 14.34 14.43 14.31 14.32 2,855,759 +0.04(+0.26%)
Feb 10, 2020 14.43 14.44 14.24 14.29 2,843,442 -0.27(-1.83%)
Feb 07, 2020 14.73 14.75 14.54 14.55 5,655,987 +0.10(+0.66%)
Feb 06, 2020 14.29 14.46 14.28 14.46 5,089,316 +0.46(+3.27%)
Feb 05, 2020 14.27 14.30 13.88 14.00 7,558,595 -0.52(-3.56%)
Feb 04, 2020 14.60 14.62 14.47 14.52 3,960,962 +0.04(+0.31%)
Feb 03, 2020 14.49 14.59 14.43 14.47 2,398,332 -0.02(-0.15%)
Jan 31, 2020 14.55 14.57 14.44 14.49 2,238,501 -0.11(-0.76%)
Jan 30, 2020 14.49 14.61 14.42 14.60 4,377,430 -0.29(-1.94%)
Jan 29, 2020 14.94 14.97 14.86 14.89 2,797,339 -0.13(-0.89%)
Jan 28, 2020 14.92 15.06 14.92 15.03 2,712,054 +0.19(+1.30%)
Jan 27, 2020 14.91 14.93 14.76 14.83 3,953,035 -0.24(-1.62%)
Jan 24, 2020 15.08 15.09 14.95 15.08 5,896,817 +0.08(+0.54%)
Jan 23, 2020 14.92 15.01 14.82 15.00 3,286,896 +0.26(+1.76%)
Jan 22, 2020 14.90 14.91 14.72 14.74 3,721,821 -0.16(-1.09%)
Jan 21, 2020 14.92 14.94 14.86 14.90 3,116,638 +0.05(+0.35%)
Jan 17, 2020 14.91 14.92 14.76 14.85 3,274,205 -0.16(-1.03%)
Jan 16, 2020 15.06 15.06 14.94 15.00 4,369,433 -0.10(-0.64%)
Jan 15, 2020 15.08 15.17 15.07 15.10 2,996,497 +0.04(+0.29%)
Jan 14, 2020 14.94 15.12 14.88 15.06 6,495,487 +0.50(+3.40%)
Jan 13, 2020 14.45 14.56 14.42 14.56 3,144,263 +0.01(+0.05%)
Jan 10, 2020 14.70 14.75 14.55 14.55 3,329,407 -0.14(-0.96%)
Jan 09, 2020 14.53 14.69 14.50 14.69 5,141,484 +0.43(+3.01%)
Jan 08, 2020 14.20 14.31 14.19 14.26 2,092,914 +0.07(+0.47%)
Jan 07, 2020 14.31 14.31 14.14 14.20 3,441,202 -0.10(-0.67%)
Jan 06, 2020 14.22 14.33 14.19 14.29 2,448,100 +0.04(+0.26%)
Jan 03, 2020 14.29 14.34 14.26 14.26 1,966,011 -0.10(-0.72%)
Jan 02, 2020 14.32 14.38 14.29 14.36 2,346,935 +0.07(+0.52%)
Dec 31, 2019 14.25 14.30 14.21 14.29 2,995,086 -0.01(-0.05%)
Dec 30, 2019 14.43 14.48 14.29 14.29 3,076,438 -0.21(-1.43%)
Dec 27, 2019 14.48 14.58 14.46 14.50 3,229,692 +0.16(+1.08%)
Dec 26, 2019 14.26 14.37 14.26 14.35 2,456,727 +0.04(+0.31%)
Dec 24, 2019 14.29 14.35 14.28 14.30 1,433,750 -0.01(-0.05%)
Dec 23, 2019 14.33 14.35 14.26 14.31 3,499,267 -0.13(-0.92%)
Dec 20, 2019 14.58 14.59 14.42 14.44 4,988,564 -0.01(-0.05%)
Dec 19, 2019 14.41 14.52 14.41 14.45 4,033,947 -0.04(-0.31%)
Dec 18, 2019 14.46 14.55 14.45 14.49 3,637,723 +0.07(+0.46%)
Dec 17, 2019 14.35 14.48 14.29 14.43 5,106,290 -0.13(-0.86%)
Dec 16, 2019 14.75 14.76 14.55 14.55 5,648,669 +0.12(+0.82%)
Dec 13, 2019 14.38 14.49 14.32 14.43 6,413,249 +0.44(+3.11%)
Dec 12, 2019 14.06 14.13 13.90 14.00 4,870,938 +0.03(+0.21%)
Dec 11, 2019 13.95 14.00 13.92 13.97 3,808,454 +0.08(+0.59%)
Dec 10, 2019 13.84 13.94 13.84 13.89 5,737,296 -0.06(-0.42%)
Dec 09, 2019 13.90 14.00 13.89 13.95 4,063,868 -0.04(-0.32%)
Dec 06, 2019 13.98 14.01 13.90 13.99 3,029,858 -0.01(-0.10%)
Dec 05, 2019 14.01 14.07 13.97 14.01 4,741,801 -0.10(-0.68%)
Dec 04, 2019 14.05 14.15 14.00 14.10 3,862,003 +0.06(+0.42%)
Dec 03, 2019 13.90 14.06 13.87 14.04 5,056,479 -0.13(-0.94%)
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.