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 (%)
Jan 29, 2021 13.79 13.85 13.51 13.62 7,049,724 -0.29(-2.06%)
Jan 28, 2021 13.64 14.02 13.61 13.91 4,526,914 -0.01(-0.06%)
Jan 27, 2021 14.13 14.14 13.86 13.92 5,137,886 -0.37(-2.61%)
Jan 26, 2021 14.14 14.34 14.10 14.29 5,087,460 +0.17(+1.18%)
Jan 25, 2021 13.84 14.13 13.81 14.12 3,979,954 +0.16(+1.14%)
Jan 22, 2021 13.94 14.01 13.85 13.96 2,287,629 -0.04(-0.28%)
Jan 21, 2021 14.03 14.06 13.91 14.00 3,285,853 +0.10(+0.69%)
Jan 20, 2021 13.92 13.92 13.76 13.91 2,834,411 +0.04(+0.29%)
Jan 19, 2021 13.74 13.92 13.69 13.87 4,906,437 +0.08(+0.58%)
Jan 15, 2021 13.81 13.82 13.66 13.79 3,416,335 -0.23(-1.64%)
Jan 14, 2021 13.96 14.10 13.94 14.02 4,092,638 +0.16(+1.15%)
Jan 13, 2021 13.92 13.99 13.81 13.86 3,868,869 +0.23(+1.69%)
Jan 12, 2021 13.65 13.68 13.54 13.63 3,628,957 -0.21(-1.55%)
Jan 11, 2021 13.76 13.88 13.74 13.84 3,310,559 -0.09(-0.63%)
Jan 08, 2021 13.98 14.00 13.78 13.93 4,596,535 -0.15(-1.07%)
Jan 07, 2021 14.23 14.24 14.03 14.08 5,609,239 +0.09(+0.62%)
Jan 06, 2021 14.01 14.15 13.92 14.00 4,870,333 +0.40(+2.92%)
Jan 05, 2021 13.38 13.63 13.38 13.60 3,850,163 +0.15(+1.12%)
Jan 04, 2021 13.53 13.61 13.33 13.45 4,656,581 +0.36(+2.73%)
Dec 31, 2020 13.09 13.09 13.09 2,985,617 -0.13(-1.02%)
Dec 30, 2020 13.34 13.34 13.20 13.22 2,985,617 +0.01(+0.06%)
Dec 29, 2020 13.38 13.41 13.19 13.22 3,382,116 -0.09(-0.66%)
Dec 28, 2020 13.37 13.38 13.28 13.30 2,791,413 +0.03(+0.24%)
Dec 24, 2020 13.27 13.32 13.17 13.27 1,339,717 +0.06(+0.42%)
Dec 23, 2020 13.20 13.30 13.19 13.22 3,323,375 +0.30(+2.34%)
Dec 22, 2020 12.93 12.96 12.87 12.91 3,932,654 -0.11(-0.85%)
Dec 21, 2020 12.88 13.07 12.79 13.03 8,226,093 -0.60(-4.37%)
Dec 18, 2020 13.56 13.65 13.53 13.62 7,768,621 +0.02(+0.18%)
Dec 17, 2020 13.63 13.65 13.53 13.60 6,684,149 +0.04(+0.33%)
Dec 16, 2020 13.63 13.65 13.52 13.55 5,516,594 +0.04(+0.28%)
Dec 15, 2020 13.55 13.55 13.35 13.52 6,427,201 +0.17(+1.27%)
Dec 14, 2020 13.71 13.72 13.34 13.35 6,676,809 +0.10(+0.75%)
Dec 11, 2020 13.51 13.56 13.24 13.25 6,720,598 -0.45(-3.31%)
Dec 10, 2020 13.67 13.82 13.62 13.70 3,756,369 -0.05(-0.39%)
Dec 09, 2020 13.80 13.89 13.67 13.75 6,441,745 +0.27(+2.00%)
Dec 08, 2020 13.47 13.53 13.41 13.48 4,471,430 -0.22(-1.63%)
Dec 07, 2020 13.68 13.71 13.55 13.71 4,469,656 +0.20(+1.48%)
Dec 04, 2020 13.45 13.60 13.45 13.51 5,942,061 +0.33(+2.51%)
Dec 03, 2020 13.23 13.26 13.15 13.18 5,153,969 +0.07(+0.53%)
Dec 02, 2020 12.91 13.13 12.90 13.11 6,559,111 +0.15(+1.13%)
Dec 01, 2020 12.91 13.05 12.90 12.96 4,575,092 +0.20(+1.57%)
Nov 30, 2020 12.91 12.94 12.75 12.76 3,600,043 -0.21(-1.60%)
Nov 27, 2020 12.91 12.98 12.88 12.97 2,606,383 +0.07(+0.54%)
Nov 25, 2020 12.94 12.95 12.85 12.90 3,239,659 -0.08(-0.59%)
Nov 24, 2020 12.82 13.03 12.81 12.98 3,072,270 +0.36(+2.87%)
Nov 23, 2020 12.68 12.70 12.53 12.61 3,317,156 -0.06(-0.49%)
Nov 20, 2020 12.62 12.74 12.58 12.68 3,797,966 +0.21(+1.67%)
Nov 19, 2020 12.48 12.58 12.45 12.47 3,563,178 -0.09(-0.74%)
Nov 18, 2020 12.58 12.73 12.55 12.56 4,017,412 -0.02(-0.18%)
Nov 17, 2020 12.81 12.83 12.54 12.58 5,302,997 -0.30(-2.33%)
Nov 16, 2020 12.86 13.08 12.83 12.88 10,393,668 +0.48(+3.85%)
Nov 13, 2020 12.09 12.41 12.08 12.41 5,326,066 +0.48(+4.07%)
Nov 12, 2020 12.04 12.14 11.86 11.92 4,764,219 -0.15(-1.27%)
Nov 11, 2020 12.01 12.08 11.91 12.08 6,488,157 +0.08(+0.64%)
Nov 10, 2020 11.88 12.06 11.87 12.00 10,152,433 +0.54(+4.70%)
Nov 09, 2020 11.61 11.65 11.43 11.46 7,264,583 +0.71(+6.59%)
Nov 06, 2020 10.87 10.90 10.73 10.75 3,343,993 -0.11(-0.99%)
Nov 05, 2020 10.78 10.94 10.78 10.86 4,292,709 +0.16(+1.51%)
Nov 04, 2020 10.61 10.78 10.50 10.70 4,755,242 -0.02(-0.14%)
Nov 03, 2020 10.73 10.82 10.67 10.71 4,478,066 +0.08(+0.80%)
Nov 02, 2020 10.57 10.68 10.51 10.63 5,574,471 +0.23(+2.22%)
Oct 30, 2020 10.38 10.41 10.26 10.40 4,381,869 -0.03(-0.29%)
Oct 29, 2020 10.23 10.50 10.16 10.43 7,682,029 +0.09(+0.89%)
Oct 28, 2020 10.35 10.44 10.22 10.34 8,781,928 -0.42(-3.93%)
Oct 27, 2020 10.93 10.96 10.71 10.76 5,922,790 -0.42(-3.72%)
Oct 26, 2020 11.25 11.25 11.09 11.18 5,770,647 -0.25(-2.16%)
Oct 23, 2020 11.39 11.49 11.33 11.42 8,989,945 +0.22(+1.99%)
Oct 22, 2020 10.97 11.22 10.97 11.20 9,011,619 +0.17(+1.54%)
Oct 21, 2020 10.88 11.10 10.81 11.03 11,343,133 -0.10(-0.90%)
Oct 20, 2020 11.09 11.23 11.08 11.13 3,971,227 +0.19(+1.76%)
Oct 19, 2020 11.04 11.10 10.92 10.94 5,764,266 -0.05(-0.49%)
Oct 16, 2020 10.86 11.03 10.85 10.99 5,631,920 -0.03(-0.28%)
Oct 15, 2020 10.89 11.03 10.86 11.02 5,091,589 -0.04(-0.35%)
Oct 14, 2020 11.11 11.16 11.03 11.06 2,479,684 -0.18(-1.58%)
Oct 13, 2020 11.29 11.31 11.20 11.24 3,424,371 -0.13(-1.15%)
Oct 12, 2020 11.34 11.41 11.28 11.37 2,875,174 +0.11(+0.96%)
Oct 09, 2020 11.24 11.30 11.11 11.26 2,934,065 +0.05(+0.41%)
Oct 08, 2020 11.17 11.26 11.11 11.21 3,943,118 +0.27(+2.46%)
Oct 07, 2020 11.01 11.05 10.87 10.94 2,825,394 -0.01(-0.07%)
Oct 06, 2020 11.15 11.17 10.93 10.95 5,599,296 +0.03(+0.28%)
Oct 05, 2020 10.81 10.93 10.74 10.92 8,162,653 +0.56(+5.42%)
Oct 02, 2020 10.13 10.41 10.12 10.36 3,870,597 +0.16(+1.59%)
Oct 01, 2020 10.21 10.25 10.11 10.20 4,666,001 -0.13(-1.27%)
Sep 30, 2020 10.31 10.41 10.29 10.33 4,980,525 +0.04(+0.37%)
Sep 29, 2020 10.29 10.32 10.19 10.29 6,014,177 -0.08(-0.82%)
Sep 28, 2020 10.34 10.44 10.34 10.37 5,559,641 +0.09(+0.90%)
Sep 25, 2020 10.22 10.33 10.16 10.28 7,414,681 -0.08(-0.74%)
Sep 24, 2020 10.27 10.45 10.17 10.36 7,391,120 +0.11(+1.05%)
Sep 23, 2020 10.48 10.51 10.25 10.25 6,974,118 -0.08(-0.75%)
Sep 22, 2020 10.39 10.47 10.24 10.33 4,115,102 -0.02(-0.22%)
Sep 21, 2020 10.39 10.39 10.22 10.35 5,634,531 -0.45(-4.13%)
Sep 18, 2020 10.97 11.01 10.70 10.80 8,997,611 -0.01(-0.07%)
Sep 17, 2020 10.74 10.84 10.71 10.81 4,154,470 -0.12(-1.13%)
Sep 16, 2020 10.91 11.08 10.88 10.93 3,933,889 +0.11(+1.00%)
Sep 15, 2020 10.88 10.94 10.78 10.82 6,192,383 -0.08(-0.71%)
Sep 14, 2020 10.92 10.98 10.90 10.90 3,552,440 +0.03(+0.28%)
Sep 11, 2020 11.00 11.01 10.81 10.87 3,879,042 +0.12(+1.07%)
Sep 10, 2020 11.05 11.10 10.75 10.75 4,193,151 -0.32(-2.85%)
Sep 09, 2020 11.14 11.22 11.02 11.07 4,945,920 +0.23(+2.13%)
Sep 08, 2020 10.84 10.97 10.71 10.84 7,005,246 -0.08(-0.70%)
Sep 04, 2020 11.02 11.06 10.74 10.91 5,633,999 -0.16(-1.46%)
Sep 03, 2020 11.24 11.34 11.04 11.08 7,110,016 -0.16(-1.44%)
Sep 02, 2020 11.04 11.28 11.03 11.24 4,851,163 +0.08(+0.76%)
Sep 01, 2020 11.16 11.19 11.04 11.15 5,895,496 -0.22(-1.90%)
Aug 31, 2020 11.48 11.48 11.35 11.37 2,945,183 -0.13(-1.14%)
Aug 28, 2020 11.58 11.58 11.43 11.50 2,775,422 -0.10(-0.86%)
Aug 27, 2020 11.70 11.70 11.56 11.60 3,040,713 -0.12(-1.05%)
Aug 26, 2020 11.68 11.73 11.58 11.72 3,563,382 +0.03(+0.26%)
Aug 25, 2020 11.89 11.93 11.63 11.69 3,396,845 -0.15(-1.30%)
Aug 24, 2020 11.72 11.85 11.68 11.84 3,412,446 +0.31(+2.67%)
Aug 21, 2020 11.58 11.59 11.49 11.54 3,979,218 -0.22(-1.83%)
Aug 20, 2020 11.72 11.81 11.67 11.75 3,033,711 -0.22(-1.86%)
Aug 19, 2020 12.08 12.15 11.94 11.98 2,648,794 -0.02(-0.13%)
Aug 18, 2020 12.07 12.10 11.96 11.99 3,798,529 +0.09(+0.78%)
Aug 17, 2020 12.01 12.04 11.88 11.90 3,796,595 -0.10(-0.83%)
Aug 14, 2020 12.10 12.16 12.00 12.00 3,073,480 -0.20(-1.64%)
Aug 13, 2020 12.36 12.39 12.15 12.20 4,597,735 +0.08(+0.63%)
Aug 12, 2020 12.11 12.20 12.05 12.12 4,820,003 +0.19(+1.61%)
Aug 11, 2020 12.04 12.13 11.91 11.93 7,694,934 +0.00(+0.00%)
Aug 10, 2020 11.76 11.97 11.76 11.93 7,367,388 +0.07(+0.58%)
Aug 07, 2020 11.84 11.91 11.77 11.86 5,920,623 -0.01(-0.06%)
Aug 06, 2020 11.75 11.88 11.74 11.87 3,010,029 +0.02(+0.20%)
Aug 05, 2020 11.98 12.00 11.84 11.84 2,925,877 -0.12(-0.96%)
Aug 04, 2020 11.82 12.00 11.80 11.96 4,288,530 +0.16(+1.37%)
Aug 03, 2020 11.77 11.84 11.71 11.80 3,179,684 +0.10(+0.85%)
Jul 31, 2020 12.08 12.09 11.62 11.70 7,366,217 -0.35(-2.94%)
Jul 30, 2020 11.96 12.09 11.81 12.05 9,478,727 -0.34(-2.73%)
Jul 29, 2020 12.21 12.43 12.19 12.39 7,427,984 +0.21(+1.71%)
Jul 28, 2020 11.78 12.26 11.78 12.18 9,694,912 +0.16(+1.34%)
Jul 27, 2020 11.89 12.04 11.81 12.02 3,603,041 +0.01(+0.06%)
Jul 24, 2020 12.06 12.14 11.92 12.01 6,202,050 -0.56(-4.47%)
Jul 23, 2020 12.62 12.71 12.54 12.58 2,645,478 -0.19(-1.51%)
Jul 22, 2020 12.75 12.78 12.66 12.77 2,932,150 +0.02(+0.18%)
Jul 21, 2020 12.85 12.88 12.67 12.75 5,316,389 +0.19(+1.53%)
Jul 20, 2020 12.65 12.65 12.53 12.55 3,296,870 +0.02(+0.18%)
Jul 17, 2020 12.31 12.62 12.26 12.53 6,189,837 +0.25(+2.01%)
Jul 16, 2020 12.35 12.41 12.27 12.28 3,537,394 -0.10(-0.81%)
Jul 15, 2020 12.37 12.43 12.27 12.38 3,863,864 +0.13(+1.07%)
Jul 14, 2020 12.09 12.28 12.07 12.25 3,623,879 +0.35(+2.98%)
Jul 13, 2020 12.11 12.14 11.88 11.90 2,660,830 -0.16(-1.34%)
Jul 10, 2020 11.94 12.08 11.92 12.06 2,180,995 +0.14(+1.16%)
Jul 09, 2020 12.11 12.11 11.84 11.92 2,821,549 -0.26(-2.15%)
Jul 08, 2020 12.21 12.25 12.08 12.18 2,024,982 -0.02(-0.19%)
Jul 07, 2020 12.36 12.38 12.19 12.21 2,018,857 -0.32(-2.58%)
Jul 06, 2020 12.51 12.58 12.43 12.53 3,000,452 +0.17(+1.37%)
Jul 02, 2020 12.55 12.61 12.33 12.36 2,730,596 +0.05(+0.38%)
Jul 01, 2020 12.21 12.33 12.19 12.31 3,394,101 +0.05(+0.38%)
Jun 30, 2020 12.21 12.32 12.18 12.27 3,900,860 +0.15(+1.27%)
Jun 29, 2020 12.00 12.12 11.94 12.11 1,838,750 +0.25(+2.14%)
Jun 26, 2020 12.22 12.22 11.81 11.86 3,869,297 -0.37(-3.02%)
Jun 25, 2020 12.07 12.26 12.04 12.23 2,538,764 +0.20(+1.66%)
Jun 24, 2020 12.16 12.16 11.94 12.03 2,934,554 -0.29(-2.37%)
Jun 23, 2020 12.44 12.50 12.32 12.32 3,704,788 +0.12(+1.01%)
Jun 22, 2020 12.25 12.31 12.17 12.20 2,885,742 +0.15(+1.28%)
Jun 19, 2020 12.31 12.32 12.01 12.04 3,368,419 -0.15(-1.26%)
Jun 18, 2020 12.20 12.25 12.13 12.20 4,234,415 -0.22(-1.80%)
Jun 17, 2020 12.63 12.63 12.41 12.42 2,508,328 -0.12(-0.92%)
Jun 16, 2020 12.66 12.75 12.42 12.54 3,189,824 +0.27(+2.20%)
Jun 15, 2020 11.95 12.31 11.91 12.27 4,102,753 -0.02(-0.13%)
Jun 12, 2020 12.34 12.44 12.06 12.28 4,419,029 +0.27(+2.24%)
Jun 11, 2020 12.45 12.48 12.00 12.01 7,079,662 -1.01(-7.74%)
Jun 10, 2020 13.04 13.13 12.92 13.02 7,810,665 -0.22(-1.69%)
Jun 09, 2020 13.18 13.35 13.13 13.25 5,067,219 -0.31(-2.26%)
Jun 08, 2020 13.44 13.57 13.37 13.55 4,219,258 +0.45(+3.42%)
Jun 05, 2020 13.00 13.25 12.99 13.10 5,215,819 +0.22(+1.74%)
Jun 04, 2020 12.78 12.97 12.76 12.88 3,434,321 +0.09(+0.70%)
Jun 03, 2020 12.60 12.90 12.60 12.79 4,696,133 +0.12(+0.94%)
Jun 02, 2020 12.69 12.76 12.61 12.67 3,975,077 +0.07(+0.59%)
Jun 01, 2020 12.46 12.63 12.43 12.60 3,207,015 +0.28(+2.24%)
May 29, 2020 12.44 12.45 12.14 12.32 4,517,008 +0.01(+0.06%)
May 28, 2020 12.36 12.43 12.31 12.31 4,878,358 +0.22(+1.85%)
May 27, 2020 11.91 12.09 11.89 12.09 5,625,965 +0.19(+1.63%)
May 26, 2020 11.79 12.00 11.78 11.90 4,484,212 +0.02(+0.19%)
May 22, 2020 11.80 11.90 11.75 11.87 3,298,948 -0.11(-0.93%)
May 21, 2020 11.88 11.99 11.73 11.99 3,617,233 +0.34(+2.88%)
May 20, 2020 11.57 11.68 11.54 11.65 6,720,183 +0.11(+0.97%)
May 19, 2020 11.64 11.72 11.52 11.54 11,137,904 -0.19(-1.59%)
May 18, 2020 11.36 11.77 11.26 11.72 8,771,834 +0.73(+6.65%)
May 15, 2020 11.04 11.10 10.90 10.99 4,397,212 +0.05(+0.48%)
May 14, 2020 10.80 10.96 10.58 10.94 6,561,685 -0.16(-1.41%)
May 13, 2020 11.48 11.48 10.96 11.10 10,261,601 -0.04(-0.40%)
May 12, 2020 11.13 11.35 11.01 11.14 7,868,014 +0.68(+6.49%)
May 11, 2020 10.40 10.56 10.33 10.46 6,194,632 -0.07(-0.71%)
May 08, 2020 10.52 10.54 10.44 10.54 2,753,165 +0.17(+1.66%)
May 07, 2020 10.34 10.43 10.27 10.37 3,863,936 +0.08(+0.80%)
May 06, 2020 10.57 10.57 10.28 10.28 3,866,764 -0.10(-1.01%)
May 05, 2020 10.45 10.52 10.37 10.39 3,246,489 +0.07(+0.72%)
May 04, 2020 10.22 10.32 10.13 10.31 4,738,813 +0.16(+1.54%)
May 01, 2020 10.48 10.49 10.09 10.16 11,825,373 -0.40(-3.75%)
Apr 30, 2020 10.72 10.77 10.44 10.55 10,157,680 -0.54(-4.85%)
Apr 29, 2020 10.92 11.14 10.88 11.09 7,318,051 +0.69(+6.68%)
Apr 28, 2020 10.51 10.52 10.37 10.40 3,350,051 +0.07(+0.65%)
Apr 27, 2020 10.22 10.34 10.15 10.33 4,277,290 +0.15(+1.47%)
Apr 24, 2020 10.12 10.19 10.04 10.18 5,772,857 +0.32(+3.26%)
Apr 23, 2020 10.000 10.06 9.858 9.858 5,123,593 -0.04(-0.38%)
Apr 22, 2020 9.873 9.931 9.825 9.896 4,209,447 +0.15(+1.53%)
Apr 21, 2020 9.873 9.933 9.701 9.746 4,657,191 -0.46(-4.53%)
Apr 20, 2020 10.22 10.40 10.20 10.21 3,636,593 -0.07(-0.73%)
Apr 17, 2020 10.22 10.31 10.07 10.28 6,891,222 +0.29(+2.91%)
Apr 16, 2020 9.993 10.06 9.903 9.993 4,832,111 -0.11(-1.11%)
Apr 15, 2020 10.18 10.22 10.07 10.10 3,645,310 -0.46(-4.38%)
Apr 14, 2020 10.54 10.64 10.46 10.57 4,102,392 -0.01(-0.07%)
Apr 13, 2020 10.63 10.65 10.45 10.57 2,670,208 -0.04(-0.35%)
Apr 09, 2020 10.52 10.65 10.43 10.61 5,796,307 +0.28(+2.67%)
Apr 08, 2020 10.38 10.43 10.16 10.34 5,396,440 -0.20(-1.91%)
Apr 07, 2020 11.10 11.12 10.50 10.54 4,245,740 -0.14(-1.33%)
Apr 06, 2020 10.60 10.72 10.52 10.68 3,918,371 +0.57(+5.69%)
Apr 03, 2020 10.01 10.16 9.978 10.10 4,066,902 -0.05(-0.51%)
Apr 02, 2020 10.07 10.63 9.903 10.16 6,363,424 +0.19(+1.87%)
Apr 01, 2020 10.07 10.21 9.933 9.970 5,304,916 -0.31(-2.98%)
Mar 31, 2020 10.39 10.60 10.13 10.28 7,530,508 -0.28(-2.62%)
Mar 30, 2020 10.50 10.63 10.25 10.55 5,145,568 -0.13(-1.26%)
Mar 27, 2020 10.65 10.91 10.30 10.69 4,974,083 -0.35(-3.18%)
Mar 26, 2020 10.23 11.18 10.22 11.04 10,278,227 +0.86(+8.43%)
Mar 25, 2020 10.08 10.51 9.948 10.18 6,592,904 +0.46(+4.76%)
Mar 24, 2020 9.851 9.918 9.470 9.716 6,354,308 +0.36(+3.83%)
Mar 23, 2020 9.642 9.739 9.261 9.358 12,948,803 -0.10(-1.10%)
Mar 20, 2020 10.25 10.34 9.455 9.463 10,829,216 -0.72(-7.11%)
Mar 19, 2020 9.657 10.38 9.590 10.19 12,549,716 +0.78(+8.33%)
Mar 18, 2020 9.515 9.813 9.015 9.403 11,198,720 -0.36(-3.67%)
Mar 17, 2020 8.791 9.858 8.657 9.761 8,139,660 +1.11(+12.86%)
Mar 16, 2020 8.642 9.037 8.552 8.649 8,546,544 -1.57(-15.40%)
Mar 13, 2020 10.40 10.43 9.687 10.22 8,049,519 +0.22(+2.24%)
Mar 12, 2020 10.04 10.29 9.500 10.000 10,281,235 -1.17(-10.49%)
Mar 11, 2020 11.41 11.49 11.06 11.17 7,427,487 -0.87(-7.25%)
Mar 10, 2020 12.19 12.24 11.66 12.04 11,490,137 +0.17(+1.45%)
Mar 09, 2020 12.31 12.63 11.87 11.87 7,203,237 -1.38(-10.42%)
Mar 06, 2020 13.18 13.34 13.06 13.25 3,809,756 -0.22(-1.61%)
Mar 05, 2020 13.41 13.66 13.31 13.47 6,274,562 -0.13(-0.93%)
Mar 04, 2020 13.18 13.61 13.07 13.60 6,671,617 +1.00(+7.94%)
Mar 03, 2020 12.86 13.03 12.51 12.60 7,190,013 -0.36(-2.76%)
Mar 02, 2020 12.69 12.96 12.59 12.96 10,387,052 -0.10(-0.80%)
Feb 28, 2020 12.83 13.06 12.62 13.06 11,106,597 -0.37(-2.72%)
Feb 27, 2020 13.46 13.72 13.42 13.43 6,281,504 -0.48(-3.44%)
Feb 26, 2020 13.91 14.13 13.89 13.90 3,625,807 -0.14(-1.01%)
Feb 25, 2020 14.40 14.43 13.99 14.04 3,372,515 -0.36(-2.49%)
Feb 24, 2020 14.41 14.52 14.29 14.40 3,949,813 -0.57(-3.79%)
Feb 21, 2020 14.94 14.99 14.88 14.97 2,579,903 +0.04(+0.30%)
Feb 20, 2020 14.95 15.00 14.85 14.93 3,637,660 -0.03(-0.20%)
Feb 19, 2020 15.06 15.11 14.96 14.96 4,451,722 -0.12(-0.79%)
Feb 18, 2020 14.56 15.09 14.54 15.07 11,204,662 +0.55(+3.80%)
Feb 14, 2020 14.61 14.61 14.50 14.52 2,066,147 -0.16(-1.07%)
Feb 13, 2020 14.65 14.82 14.63 14.68 2,763,727 -0.04(-0.30%)
Feb 12, 2020 14.70 14.75 14.65 14.72 3,093,672 +0.26(+1.81%)
Feb 11, 2020 14.48 14.57 14.45 14.46 2,828,369 +0.04(+0.26%)
Feb 10, 2020 14.57 14.58 14.38 14.43 2,816,169 -0.27(-1.83%)
Feb 07, 2020 14.87 14.89 14.68 14.69 5,601,739 +0.10(+0.66%)
Feb 06, 2020 14.43 14.60 14.42 14.60 5,040,503 +0.46(+3.27%)
Feb 05, 2020 14.41 14.44 14.01 14.13 7,486,098 -0.52(-3.56%)
Feb 04, 2020 14.74 14.76 14.61 14.66 3,922,971 +0.04(+0.31%)
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.