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 (%)
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%)
Feb 03, 2020 14.63 14.73 14.57 14.61 2,375,329 -0.02(-0.15%)
Jan 31, 2020 14.69 14.71 14.58 14.63 2,217,031 -0.11(-0.76%)
Jan 30, 2020 14.63 14.75 14.56 14.75 4,335,445 -0.29(-1.94%)
Jan 29, 2020 15.08 15.11 15.01 15.04 2,770,509 -0.13(-0.89%)
Jan 28, 2020 15.07 15.20 15.06 15.17 2,686,042 +0.19(+1.30%)
Jan 27, 2020 15.05 15.07 14.90 14.98 3,915,120 -0.25(-1.62%)
Jan 24, 2020 15.22 15.24 15.10 15.22 5,840,259 +0.08(+0.54%)
Jan 23, 2020 15.06 15.16 14.96 15.14 3,255,371 +0.26(+1.76%)
Jan 22, 2020 15.04 15.05 14.87 14.88 3,686,123 -0.16(-1.09%)
Jan 21, 2020 15.07 15.09 15.01 15.04 3,086,745 +0.05(+0.35%)
Jan 17, 2020 15.05 15.07 14.90 14.99 3,242,802 -0.16(-1.03%)
Jan 16, 2020 15.20 15.21 15.09 15.15 4,327,524 -0.10(-0.64%)
Jan 15, 2020 15.22 15.32 15.22 15.25 2,967,757 +0.04(+0.29%)
Jan 14, 2020 15.08 15.27 15.02 15.20 6,433,187 +0.50(+3.40%)
Jan 13, 2020 14.59 14.70 14.56 14.70 3,114,105 +0.01(+0.05%)
Jan 10, 2020 14.84 14.89 14.69 14.69 3,297,474 -0.14(-0.96%)
Jan 09, 2020 14.67 14.84 14.64 14.84 5,092,170 +0.43(+3.00%)
Jan 08, 2020 14.34 14.45 14.33 14.40 2,072,840 +0.07(+0.47%)
Jan 07, 2020 14.45 14.45 14.28 14.34 3,408,197 -0.10(-0.67%)
Jan 06, 2020 14.36 14.47 14.33 14.43 2,424,620 +0.04(+0.26%)
Jan 03, 2020 14.43 14.47 14.40 14.40 1,947,155 -0.10(-0.72%)
Jan 02, 2020 14.46 14.52 14.43 14.50 2,324,425 +0.07(+0.52%)
Dec 31, 2019 14.39 14.44 14.35 14.43 2,966,359 -0.01(-0.05%)
Dec 30, 2019 14.57 14.62 14.43 14.43 3,046,931 -0.21(-1.43%)
Dec 27, 2019 14.62 14.72 14.60 14.64 3,198,716 +0.16(+1.08%)
Dec 26, 2019 14.40 14.51 14.40 14.49 2,433,164 +0.04(+0.31%)
Dec 24, 2019 14.43 14.49 14.41 14.44 1,419,998 -0.01(-0.05%)
Dec 23, 2019 14.47 14.49 14.40 14.45 3,465,704 -0.13(-0.92%)
Dec 20, 2019 14.72 14.73 14.56 14.58 4,940,717 -0.01(-0.05%)
Dec 19, 2019 14.54 14.66 14.54 14.59 3,995,256 -0.04(-0.31%)
Dec 18, 2019 14.60 14.69 14.59 14.63 3,602,833 +0.07(+0.46%)
Dec 17, 2019 14.49 14.62 14.43 14.57 5,057,314 -0.13(-0.86%)
Dec 16, 2019 14.90 14.90 14.69 14.69 5,594,491 +0.12(+0.82%)
Dec 13, 2019 14.51 14.63 14.46 14.57 6,351,738 +0.44(+3.12%)
Dec 12, 2019 14.19 14.27 14.04 14.13 4,824,220 +0.03(+0.21%)
Dec 11, 2019 14.09 14.13 14.05 14.10 3,771,926 +0.08(+0.59%)
Dec 10, 2019 13.98 14.07 13.98 14.02 5,682,268 -0.06(-0.42%)
Dec 09, 2019 14.04 14.14 14.02 14.08 4,024,890 -0.04(-0.32%)
Dec 06, 2019 14.11 14.14 14.04 14.13 3,000,797 -0.01(-0.11%)
Dec 05, 2019 14.14 14.20 14.10 14.14 4,696,321 -0.10(-0.68%)
Dec 04, 2019 14.19 14.29 14.13 14.24 3,824,961 +0.06(+0.42%)
Dec 03, 2019 14.03 14.19 14.00 14.18 5,007,981 -0.13(-0.94%)
Dec 02, 2019 14.53 14.55 14.25 14.31 6,095,365 -0.48(-3.23%)
Nov 29, 2019 14.72 14.79 14.70 14.79 2,870,281 -0.22(-1.49%)
Nov 27, 2019 14.92 15.02 14.87 15.01 4,167,938 +0.28(+1.91%)
Nov 26, 2019 14.75 14.78 14.67 14.73 5,287,912 +0.01(+0.05%)
Nov 25, 2019 14.72 14.74 14.66 14.73 5,040,418 +0.15(+1.05%)
Nov 22, 2019 14.52 14.58 14.48 14.57 4,152,343 +0.31(+2.14%)
Nov 21, 2019 14.30 14.30 14.23 14.27 2,560,010 +0.01(+0.10%)
Nov 20, 2019 14.24 14.34 14.20 14.25 3,649,887 -0.18(-1.26%)
Nov 19, 2019 14.45 14.46 14.36 14.44 4,284,617 +0.12(+0.81%)
Nov 18, 2019 14.41 14.45 14.30 14.32 4,099,547 -0.13(-0.91%)
Nov 15, 2019 14.50 14.59 14.44 14.45 7,141,459 -0.48(-3.22%)
Nov 14, 2019 15.03 15.08 14.87 14.93 4,756,844 -0.44(-2.84%)
Nov 13, 2019 15.19 15.41 15.19 15.37 3,670,865 -0.10(-0.66%)
Nov 12, 2019 15.54 15.81 15.37 15.47 7,542,040 +0.52(+3.46%)
Nov 11, 2019 14.95 15.05 14.88 14.95 6,013,234 -0.10(-0.68%)
Nov 08, 2019 15.19 15.20 15.04 15.05 4,583,127 -0.17(-1.10%)
Nov 07, 2019 15.24 15.29 15.17 15.22 3,350,113 +0.04(+0.29%)
Nov 06, 2019 15.28 15.28 15.13 15.18 4,264,417 +0.00(+0.00%)
Nov 05, 2019 15.05 15.19 15.03 15.18 3,881,633 +0.23(+1.51%)
Nov 04, 2019 15.01 15.08 14.95 14.95 3,038,272 +0.05(+0.34%)
Nov 01, 2019 14.83 14.91 14.83 14.90 2,663,555 +0.04(+0.24%)
Oct 31, 2019 14.80 14.89 14.74 14.87 2,290,090 +0.09(+0.64%)
Oct 30, 2019 14.70 14.81 14.68 14.77 4,223,307 -0.03(-0.20%)
Oct 29, 2019 14.84 14.87 14.74 14.80 3,014,232 -0.17(-1.17%)
Oct 28, 2019 14.92 15.01 14.90 14.97 2,535,337 +0.05(+0.34%)
Oct 25, 2019 14.89 14.99 14.89 14.92 2,625,366 -0.11(-0.73%)
Oct 24, 2019 15.09 15.11 14.98 15.03 3,577,975 -0.23(-1.48%)
Oct 23, 2019 15.15 15.27 15.13 15.26 3,505,470 +0.17(+1.11%)
Oct 22, 2019 15.08 15.15 15.01 15.09 4,607,804 +0.13(+0.88%)
Oct 21, 2019 15.13 15.16 14.92 14.96 3,920,728 -0.04(-0.29%)
Oct 18, 2019 15.01 15.09 15.00 15.00 3,540,783 -0.04(-0.24%)
Oct 17, 2019 15.08 15.11 14.95 15.04 3,623,792 +0.06(+0.39%)
Oct 16, 2019 15.00 15.06 14.92 14.98 3,243,906 +0.03(+0.19%)
Oct 15, 2019 14.85 15.00 14.81 14.95 6,367,631 +0.26(+1.78%)
Oct 14, 2019 14.73 14.79 14.64 14.69 2,891,251 -0.03(-0.20%)
Oct 11, 2019 14.85 14.89 14.72 14.72 4,400,017 +0.09(+0.65%)
Oct 10, 2019 14.41 14.65 14.37 14.62 4,998,955 +0.35(+2.45%)
Oct 09, 2019 14.35 14.37 14.25 14.28 5,088,585 -0.01(-0.05%)
Oct 08, 2019 14.31 14.34 14.24 14.28 3,737,809 -0.10(-0.71%)
Oct 07, 2019 14.40 14.45 14.36 14.38 3,598,681 +0.20(+1.44%)
Oct 04, 2019 13.98 14.19 13.97 14.18 3,536,387 +0.15(+1.09%)
Oct 03, 2019 13.88 14.05 13.82 14.03 3,889,815 +0.14(+1.00%)
Oct 02, 2019 14.12 14.14 13.85 13.89 6,973,432 -0.23(-1.65%)
Oct 01, 2019 14.23 14.25 14.06 14.12 6,589,445 -0.37(-2.56%)
Sep 30, 2019 14.54 14.55 14.46 14.49 3,561,899 +0.06(+0.40%)
Sep 27, 2019 14.57 14.60 14.39 14.44 3,522,239 -0.16(-1.10%)
Sep 26, 2019 14.61 14.65 14.56 14.60 5,169,563 +0.15(+1.06%)
Sep 25, 2019 14.40 14.49 14.34 14.44 3,441,593 +0.01(+0.10%)
Sep 24, 2019 14.54 14.54 14.37 14.43 5,350,174 +0.01(+0.05%)
Sep 23, 2019 14.39 14.46 14.39 14.42 2,833,172 -0.03(-0.20%)
Sep 20, 2019 14.61 14.62 14.39 14.45 5,859,683 -0.08(-0.55%)
Sep 19, 2019 14.44 14.62 14.43 14.53 4,368,565 +0.36(+2.52%)
Sep 18, 2019 14.19 14.20 14.11 14.17 3,696,653 -0.15(-1.07%)
Sep 17, 2019 14.20 14.38 14.12 14.33 4,714,521 -0.02(-0.15%)
Sep 16, 2019 14.36 14.44 14.34 14.35 3,482,851 -0.20(-1.35%)
Sep 13, 2019 14.56 14.62 14.49 14.54 4,370,345 +0.11(+0.76%)
Sep 12, 2019 14.44 14.49 14.36 14.44 4,678,706 +0.08(+0.56%)
Sep 11, 2019 14.16 14.36 14.14 14.36 4,632,934 +0.22(+1.54%)
Sep 10, 2019 14.08 14.18 14.07 14.14 3,635,201 +0.14(+0.99%)
Sep 09, 2019 13.90 14.01 13.85 14.00 4,425,758 +0.06(+0.42%)
Sep 06, 2019 13.85 13.96 13.82 13.94 3,650,952 +0.23(+1.65%)
Sep 05, 2019 13.89 13.90 13.68 13.71 4,410,377 -0.20(-1.41%)
Sep 04, 2019 13.90 13.93 13.81 13.91 4,109,263 +0.08(+0.58%)
Sep 03, 2019 13.72 13.88 13.71 13.83 5,267,059 +0.13(+0.96%)
Aug 30, 2019 13.75 13.78 13.64 13.70 4,839,730 -0.07(-0.53%)
Aug 29, 2019 13.83 13.84 13.74 13.77 4,634,731 +0.17(+1.28%)
Aug 28, 2019 13.49 13.61 13.45 13.60 4,428,606 +0.16(+1.19%)
Aug 27, 2019 13.44 13.50 13.41 13.44 3,602,369 +0.05(+0.38%)
Aug 26, 2019 13.32 13.39 13.26 13.39 2,937,866 +0.07(+0.55%)
Aug 23, 2019 13.48 13.55 13.29 13.31 4,080,088 -0.04(-0.33%)
Aug 22, 2019 13.43 13.45 13.29 13.36 3,851,485 +0.10(+0.77%)
Aug 21, 2019 13.29 13.31 13.21 13.26 3,349,156 +0.20(+1.56%)
Aug 20, 2019 13.10 13.13 13.02 13.05 3,681,067 -0.23(-1.75%)
Aug 19, 2019 13.23 13.30 13.22 13.29 4,632,201 -0.07(-0.49%)
Aug 16, 2019 13.21 13.37 13.13 13.35 4,721,182 +0.33(+2.52%)
Aug 15, 2019 13.11 13.16 12.97 13.02 3,731,918 -0.01(-0.06%)
Aug 14, 2019 13.04 13.10 13.02 13.03 4,564,669 -0.16(-1.21%)
Aug 13, 2019 13.18 13.26 13.09 13.19 4,685,223 +0.20(+1.51%)
Aug 12, 2019 13.13 13.15 12.99 12.99 3,537,114 -0.12(-0.89%)
Aug 09, 2019 13.10 13.17 13.08 13.11 3,190,496 -0.14(-1.04%)
Aug 08, 2019 13.26 13.31 13.21 13.25 4,042,706 +0.16(+1.22%)
Aug 07, 2019 12.89 13.10 12.88 13.09 4,352,788 +0.09(+0.67%)
Aug 06, 2019 12.97 13.04 12.91 13.00 4,447,910 -0.02(-0.17%)
Aug 05, 2019 13.07 13.10 12.96 13.02 3,906,685 -0.31(-2.35%)
Aug 02, 2019 13.28 13.35 13.18 13.34 6,505,722 +0.01(+0.11%)
Aug 01, 2019 13.37 13.42 13.24 13.32 5,869,557 +0.13(+0.99%)
Jul 31, 2019 13.28 13.39 13.13 13.19 7,493,545 -0.20(-1.47%)
Jul 30, 2019 13.42 13.44 13.31 13.39 5,166,384 -0.04(-0.32%)
Jul 29, 2019 13.61 13.64 13.39 13.43 10,010,694 +0.15(+1.10%)
Jul 26, 2019 13.01 13.31 12.97 13.29 14,458,885 +1.36(+11.42%)
Jul 25, 2019 11.96 12.00 11.90 11.92 7,394,918 -0.01(-0.12%)
Jul 24, 2019 11.84 11.98 11.83 11.94 5,195,725 +0.15(+1.23%)
Jul 23, 2019 11.79 11.90 11.75 11.79 6,159,114 +0.19(+1.63%)
Jul 22, 2019 11.67 11.69 11.55 11.60 4,671,929 -0.12(-1.06%)
Jul 19, 2019 11.67 11.78 11.66 11.73 4,155,228 +0.14(+1.19%)
Jul 18, 2019 11.55 11.60 11.47 11.59 4,174,989 +0.17(+1.53%)
Jul 17, 2019 11.41 11.46 11.36 11.41 4,360,526 -0.05(-0.44%)
Jul 16, 2019 11.60 11.61 11.46 11.47 6,390,728 -0.41(-3.43%)
Jul 15, 2019 11.84 11.91 11.83 11.87 4,926,618 -0.13(-1.09%)
Jul 12, 2019 11.99 12.03 11.95 12.00 3,113,433 -0.08(-0.66%)
Jul 11, 2019 12.10 12.13 12.03 12.08 2,964,141 +0.07(+0.54%)
Jul 10, 2019 12.07 12.10 11.98 12.02 4,831,966 -0.03(-0.24%)
Jul 09, 2019 12.01 12.12 12.00 12.05 7,890,918 -0.07(-0.60%)
Jul 08, 2019 12.15 12.19 12.09 12.12 4,771,717 -0.13(-1.07%)
Jul 05, 2019 12.22 12.27 12.14 12.25 4,442,875 +0.24(+2.00%)
Jul 03, 2019 12.05 12.13 12.00 12.01 2,635,119 +0.21(+1.79%)
Jul 02, 2019 11.69 11.83 11.68 11.80 3,814,176 +0.03(+0.25%)
Jul 01, 2019 11.79 11.81 11.61 11.77 4,123,688 -0.12(-0.98%)
Jun 28, 2019 11.91 11.95 11.85 11.89 3,650,265 +0.05(+0.43%)
Jun 27, 2019 11.81 11.89 11.79 11.84 3,385,322 +0.23(+1.94%)
Jun 26, 2019 11.56 11.68 11.52 11.61 6,666,853 +0.19(+1.66%)
Jun 25, 2019 11.45 11.52 11.36 11.42 8,642,844 -0.23(-1.94%)
Jun 24, 2019 11.70 11.73 11.63 11.65 3,359,003 -0.10(-0.87%)
Jun 21, 2019 11.73 11.78 11.67 11.75 4,600,985 -0.12(-1.04%)
Jun 20, 2019 11.79 11.88 11.78 11.87 4,710,477 +0.15(+1.30%)
Jun 19, 2019 11.60 11.74 11.58 11.72 3,599,773 -0.04(-0.31%)
Jun 18, 2019 11.69 11.82 11.69 11.76 4,519,580 +0.17(+1.44%)
Jun 17, 2019 11.59 11.65 11.57 11.59 3,247,660 -0.06(-0.50%)
Jun 14, 2019 11.76 11.77 11.65 11.65 4,702,637 -0.20(-1.66%)
Jun 13, 2019 11.89 11.93 11.81 11.84 2,987,008 -0.01(-0.12%)
Jun 12, 2019 11.94 11.97 11.85 11.86 2,980,967 -0.13(-1.06%)
Jun 11, 2019 12.09 12.12 11.95 11.99 4,446,840 +0.03(+0.27%)
Jun 10, 2019 11.92 11.99 11.90 11.95 5,062,339 -0.01(-0.12%)
Jun 07, 2019 11.92 12.08 11.92 11.97 5,930,153 +0.19(+1.61%)
Jun 06, 2019 11.85 11.85 11.73 11.78 5,132,059 -0.10(-0.83%)
Jun 05, 2019 11.97 11.98 11.85 11.88 7,390,462 -0.08(-0.65%)
Jun 04, 2019 11.98 12.00 11.87 11.96 7,910,101 +0.38(+3.24%)
Jun 03, 2019 11.48 11.59 11.47 11.58 3,827,197 +0.11(+0.93%)
May 31, 2019 11.49 11.57 11.45 11.47 5,056,841 -0.12(-1.04%)
May 30, 2019 11.55 11.64 11.49 11.59 8,018,497 +0.06(+0.55%)
May 29, 2019 11.55 11.58 11.45 11.53 9,262,207 +0.24(+2.13%)
May 28, 2019 11.36 11.42 11.28 11.29 7,270,154 -0.03(-0.25%)
May 24, 2019 11.33 11.34 11.25 11.32 5,910,008 +0.30(+2.76%)
May 23, 2019 11.02 11.05 10.99 11.01 4,312,399 -0.21(-1.83%)
May 22, 2019 11.18 11.25 11.17 11.22 5,878,097 -0.08(-0.75%)
May 21, 2019 11.38 11.39 11.27 11.30 7,337,836 -0.04(-0.31%)
May 20, 2019 11.13 11.37 11.12 11.34 9,493,998 +0.20(+1.78%)
May 17, 2019 11.15 11.21 11.11 11.14 8,050,202 -0.09(-0.82%)
May 16, 2019 11.33 11.34 11.18 11.23 11,965,469 -0.13(-1.18%)
May 15, 2019 11.50 11.54 11.36 11.37 15,510,360 -0.20(-1.71%)
May 14, 2019 11.70 11.74 11.40 11.57 28,271,074 -0.30(-2.56%)
May 13, 2019 12.27 12.27 11.86 11.87 15,727,973 -1.10(-8.51%)
May 10, 2019 12.78 12.97 12.75 12.97 5,502,002 +0.16(+1.21%)
May 09, 2019 12.76 12.82 12.74 12.82 5,631,057 -0.04(-0.27%)
May 08, 2019 12.89 12.97 12.83 12.85 5,200,366 -0.07(-0.55%)
May 07, 2019 13.00 13.02 12.88 12.93 4,881,319 -0.05(-0.38%)
May 06, 2019 12.91 12.99 12.85 12.97 3,144,485 -0.09(-0.70%)
May 03, 2019 12.95 13.07 12.95 13.07 3,828,162 +0.04(+0.33%)
May 02, 2019 13.05 13.07 12.95 13.02 4,677,044 -0.03(-0.22%)
May 01, 2019 13.14 13.14 12.98 13.05 3,932,713 -0.06(-0.43%)
Apr 30, 2019 13.08 13.15 12.99 13.11 3,496,742 +0.00(+0.00%)
Apr 29, 2019 13.09 13.14 13.05 13.11 3,419,950 +0.11(+0.82%)
Apr 26, 2019 12.93 13.00 12.88 13.00 4,149,141 +0.29(+2.28%)
Apr 25, 2019 12.67 12.74 12.61 12.71 3,427,367 -0.01(-0.06%)
Apr 24, 2019 12.82 12.85 12.71 12.72 5,517,365 -0.24(-1.86%)
Apr 23, 2019 13.08 13.09 12.89 12.96 4,749,410 -0.07(-0.54%)
Apr 22, 2019 13.10 13.11 13.01 13.03 2,781,648 -0.07(-0.57%)
Apr 18, 2019 13.14 13.15 13.05 13.11 3,521,027 -0.14(-1.04%)
Apr 17, 2019 13.23 13.30 13.17 13.24 4,946,254 +0.09(+0.65%)
Apr 16, 2019 13.29 13.29 13.13 13.16 3,928,203 -0.01(-0.11%)
Apr 15, 2019 13.11 13.22 13.06 13.17 5,085,911 +0.19(+1.47%)
Apr 12, 2019 12.97 13.05 12.96 12.98 4,722,440 +0.18(+1.44%)
Apr 11, 2019 12.88 12.90 12.74 12.80 6,451,877 -0.12(-0.93%)
Apr 10, 2019 12.95 12.99 12.90 12.92 5,030,832 -0.03(-0.22%)
Apr 09, 2019 13.00 13.01 12.93 12.95 3,387,052 -0.04(-0.33%)
Apr 08, 2019 13.02 13.02 12.90 12.99 4,022,278 +0.00(+0.00%)
Apr 05, 2019 12.96 13.02 12.90 12.99 5,734,261 -0.37(-2.76%)
Apr 04, 2019 13.30 13.41 13.29 13.36 4,013,457 -0.01(-0.05%)
Apr 03, 2019 13.31 13.39 13.31 13.36 5,179,829 +0.23(+1.72%)
Apr 02, 2019 13.07 13.16 13.05 13.14 4,490,020 -0.03(-0.21%)
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.