Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.945 +0.115 (+1.30%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.34 18.80 18.33 18.77 6,752,013 +0.55(+3.04%)
Jan 28, 2016 18.25 18.33 17.97 18.22 7,927,408 -0.20(-1.11%)
Jan 27, 2016 18.43 18.70 18.30 18.42 5,879,510 -0.03(-0.16%)
Jan 26, 2016 18.16 18.81 18.14 18.45 7,654,467 +0.38(+2.13%)
Jan 25, 2016 18.19 18.28 18.04 18.07 5,776,127 -0.34(-1.87%)
Jan 22, 2016 18.19 18.49 18.15 18.41 6,687,055 +0.68(+3.81%)
Jan 21, 2016 17.42 17.89 17.28 17.73 6,060,785 +0.22(+1.23%)
Jan 20, 2016 17.59 17.65 17.10 17.52 8,839,987 -0.37(-2.09%)
Jan 19, 2016 17.90 17.98 17.78 17.89 8,894,990 -0.06(-0.32%)
Jan 15, 2016 17.94 17.95 17.95 17.95 6,904,887 -0.64(-3.42%)
Jan 14, 2016 18.44 18.70 18.27 18.58 5,838,436 +0.22(+1.17%)
Jan 13, 2016 18.78 18.82 18.35 18.37 7,167,901 -0.37(-1.99%)
Jan 12, 2016 18.70 18.78 18.50 18.74 6,810,750 +0.00(+0.00%)
Jan 11, 2016 18.98 18.99 18.59 18.74 10,562,570 -0.23(-1.20%)
Jan 08, 2016 19.09 19.31 18.89 18.97 14,982,086 +0.53(+2.88%)
Jan 07, 2016 18.37 18.62 18.34 18.44 8,331,690 -0.17(-0.94%)
Jan 06, 2016 18.67 18.70 18.51 18.61 4,516,884 -0.18(-0.95%)
Jan 05, 2016 18.85 18.85 18.67 18.79 4,902,629 +0.03(+0.14%)
Jan 04, 2016 18.72 18.78 18.41 18.77 7,882,217 -0.04(-0.22%)
Dec 31, 2015 19.13 18.81 18.81 18.81 5,179,523 +0.08(+0.44%)
Dec 30, 2015 18.75 18.84 18.69 18.72 3,813,816 -0.16(-0.86%)
Dec 29, 2015 18.73 18.91 18.68 18.89 4,387,953 +0.28(+1.50%)
Dec 28, 2015 18.58 18.65 18.53 18.61 3,846,697 -0.08(-0.44%)
Dec 24, 2015 18.75 18.69 18.69 18.69 1,769,965 -0.03(-0.19%)
Dec 23, 2015 18.60 18.75 18.60 18.72 6,575,555 +0.41(+2.26%)
Dec 22, 2015 18.30 18.35 18.17 18.31 4,112,737 +0.04(+0.24%)
Dec 21, 2015 18.43 18.46 18.16 18.27 4,796,042 +0.07(+0.37%)
Dec 18, 2015 18.47 18.50 18.19 18.20 6,723,791 -0.34(-1.84%)
Dec 17, 2015 18.84 18.85 18.51 18.54 6,612,548 -0.29(-1.56%)
Dec 16, 2015 18.80 18.85 18.46 18.84 6,090,691 +0.49(+2.67%)
Dec 15, 2015 18.44 18.52 18.32 18.35 6,429,690 +0.16(+0.87%)
Dec 14, 2015 18.39 18.42 17.97 18.19 6,726,117 -0.18(-0.97%)
Dec 11, 2015 18.56 18.59 18.34 18.37 6,016,215 -0.34(-1.82%)
Dec 10, 2015 18.87 18.91 18.70 18.71 5,529,926 -0.20(-1.05%)
Dec 09, 2015 19.09 19.18 18.75 18.91 6,313,805 -0.07(-0.37%)
Dec 08, 2015 18.91 19.09 18.86 18.98 10,854,170 -0.39(-2.02%)
Dec 07, 2015 19.18 19.39 19.09 19.37 10,561,270 +0.20(+1.03%)
Dec 04, 2015 18.99 19.19 18.91 19.17 8,111,035 +0.14(+0.74%)
Dec 03, 2015 19.29 19.31 18.93 19.03 7,397,717 -0.19(-0.97%)
Dec 02, 2015 19.39 19.41 19.18 19.21 5,162,149 -0.30(-1.52%)
Dec 01, 2015 19.62 19.64 19.42 19.51 4,444,818 -0.05(-0.27%)
Nov 30, 2015 19.70 19.77 19.53 19.56 5,763,073 -0.15(-0.74%)
Nov 27, 2015 19.82 19.82 19.68 19.71 2,892,999 +0.07(+0.36%)
Nov 25, 2015 19.62 19.64 19.64 19.64 5,873,923 +0.38(+2.00%)
Nov 24, 2015 19.20 19.30 19.18 19.25 4,547,333 -0.19(-0.96%)
Nov 23, 2015 19.63 19.77 19.38 19.44 5,093,958 -0.27(-1.39%)
Nov 20, 2015 19.94 19.94 19.67 19.72 5,256,984 +0.06(+0.33%)
Nov 19, 2015 19.80 19.84 19.59 19.65 9,046,264 +0.08(+0.39%)
Nov 18, 2015 19.49 19.59 19.43 19.58 6,332,999 +0.02(+0.11%)
Nov 17, 2015 19.59 19.67 19.47 19.55 5,981,567 +0.16(+0.81%)
Nov 16, 2015 19.14 19.41 19.13 19.40 4,856,048 +0.28(+1.44%)
Nov 13, 2015 19.21 19.28 19.07 19.12 3,538,004 -0.16(-0.80%)
Nov 12, 2015 19.46 19.48 19.25 19.28 5,545,297 -0.48(-2.44%)
Nov 11, 2015 19.50 19.89 19.49 19.76 7,503,585 +0.42(+2.17%)
Nov 10, 2015 19.40 19.48 19.22 19.34 11,666,331 +0.79(+4.27%)
Nov 09, 2015 18.74 18.77 18.47 18.55 4,153,183 -0.20(-1.07%)
Nov 06, 2015 18.73 18.83 18.59 18.75 5,083,967 -0.23(-1.21%)
Nov 05, 2015 19.03 19.10 18.89 18.98 4,464,154 -0.17(-0.90%)
Nov 04, 2015 19.29 19.30 19.01 19.15 4,915,118 +0.08(+0.42%)
Nov 03, 2015 18.82 19.20 18.81 19.07 7,262,497 +0.01(+0.03%)
Nov 02, 2015 18.96 19.08 18.94 19.06 4,771,357 +0.14(+0.73%)
Oct 30, 2015 18.74 19.04 18.74 18.93 4,109,348 -0.02(-0.09%)
Oct 29, 2015 18.98 19.05 18.87 18.94 3,936,121 -0.23(-1.20%)
Oct 28, 2015 19.00 19.23 18.95 19.17 4,561,812 +0.25(+1.34%)
Oct 27, 2015 18.94 18.96 18.81 18.92 4,534,246 -0.18(-0.93%)
Oct 26, 2015 19.15 19.18 19.05 19.10 3,021,479 -0.06(-0.33%)
Oct 23, 2015 19.25 19.25 19.10 19.16 5,131,485 +0.10(+0.51%)
Oct 22, 2015 18.98 19.17 18.90 19.06 8,152,442 +0.73(+4.01%)
Oct 21, 2015 18.47 18.56 18.31 18.33 4,029,523 -0.16(-0.84%)
Oct 20, 2015 18.49 18.53 18.44 18.48 4,832,967 +0.03(+0.19%)
Oct 19, 2015 18.58 18.58 18.40 18.45 3,969,225 -0.06(-0.31%)
Oct 16, 2015 18.53 18.57 18.45 18.51 7,023,207 +0.12(+0.66%)
Oct 15, 2015 18.29 18.49 18.27 18.39 7,677,678 +0.16(+0.85%)
Oct 14, 2015 18.27 18.28 18.05 18.23 10,265,655 -0.02(-0.09%)
Oct 13, 2015 18.25 18.47 18.23 18.25 5,062,137 -0.30(-1.61%)
Oct 12, 2015 18.55 18.59 18.48 18.55 2,886,187 -0.01(-0.03%)
Oct 09, 2015 18.66 18.74 18.52 18.55 4,612,088 -0.05(-0.28%)
Oct 08, 2015 18.28 18.62 18.26 18.60 7,907,543 +0.18(+1.00%)
Oct 07, 2015 18.49 18.61 18.32 18.42 10,288,843 -0.17(-0.93%)
Oct 06, 2015 18.60 18.65 18.54 18.59 5,714,851 +0.01(+0.03%)
Oct 05, 2015 18.51 18.64 18.48 18.59 5,924,102 +0.28(+1.54%)
Oct 02, 2015 17.62 18.31 17.55 18.31 9,812,784 +0.51(+2.87%)
Oct 01, 2015 17.86 17.98 17.63 17.79 10,221,900 -0.42(-2.33%)
Sep 30, 2015 18.04 18.23 17.95 18.22 27,518,064 +0.48(+2.72%)
Sep 29, 2015 18.03 18.04 17.64 17.74 23,370,494 -0.13(-0.71%)
Sep 28, 2015 18.27 18.32 17.83 17.86 14,441,452 -0.98(-5.18%)
Sep 25, 2015 19.10 19.10 18.72 18.84 11,304,794 +0.06(+0.31%)
Sep 24, 2015 18.64 18.87 18.53 18.78 7,219,714 -0.17(-0.88%)
Sep 23, 2015 19.05 19.11 18.90 18.95 7,432,836 +0.03(+0.15%)
Sep 22, 2015 18.91 18.98 18.74 18.92 7,024,373 -0.46(-2.40%)
Sep 21, 2015 19.44 19.47 19.23 19.38 4,310,653 +0.06(+0.30%)
Sep 18, 2015 19.31 19.52 19.27 19.33 7,408,619 -0.10(-0.53%)
Sep 17, 2015 19.35 19.61 19.28 19.43 7,325,905 -0.20(-1.02%)
Sep 16, 2015 19.56 19.65 19.52 19.63 5,054,879 +0.26(+1.36%)
Sep 15, 2015 19.21 19.45 19.21 19.37 12,289,996 -0.32(-1.60%)
Sep 14, 2015 19.63 19.76 19.53 19.68 5,044,015 -0.23(-1.15%)
Sep 11, 2015 19.74 19.93 19.71 19.91 6,991,994 -0.30(-1.48%)
Sep 10, 2015 20.19 20.31 20.11 20.21 6,440,867 +0.20(+0.98%)
Sep 09, 2015 20.46 20.47 19.98 20.02 5,383,128 -0.14(-0.71%)
Sep 08, 2015 20.26 20.29 19.97 20.16 5,156,425 +0.71(+3.63%)
Sep 04, 2015 19.56 19.45 19.45 19.45 5,282,614 -0.30(-1.54%)
Sep 03, 2015 19.81 19.93 19.72 19.76 5,761,158 +0.04(+0.20%)
Sep 02, 2015 19.72 19.72 19.41 19.72 7,085,091 +0.40(+2.05%)
Sep 01, 2015 19.38 19.49 19.25 19.32 8,440,459 -0.47(-2.38%)
Aug 31, 2015 19.91 19.92 19.67 19.79 4,523,642 -0.21(-1.06%)
Aug 28, 2015 19.79 20.07 19.75 20.00 6,161,484 +0.02(+0.09%)
Aug 27, 2015 19.85 20.02 19.71 19.99 9,393,762 +0.33(+1.69%)
Aug 26, 2015 19.74 19.75 19.11 19.65 12,649,446 +0.52(+2.70%)
Aug 25, 2015 20.08 20.10 19.12 19.14 14,120,808 -0.03(-0.18%)
Aug 24, 2015 19.22 19.74 18.98 19.17 21,122,904 -0.82(-4.08%)
Aug 21, 2015 20.50 20.62 19.99 19.99 8,438,921 -0.78(-3.76%)
Aug 20, 2015 21.08 21.12 20.77 20.77 5,792,051 -0.45(-2.14%)
Aug 19, 2015 21.45 21.45 21.02 21.22 4,672,387 -0.33(-1.54%)
Aug 18, 2015 21.56 21.62 21.48 21.55 2,269,342 +0.06(+0.27%)
Aug 17, 2015 21.32 21.55 21.28 21.50 2,918,371 -0.05(-0.21%)
Aug 14, 2015 21.40 21.55 21.37 21.54 3,596,672 +0.13(+0.62%)
Aug 13, 2015 21.42 21.53 21.36 21.41 3,091,000 -0.07(-0.32%)
Aug 12, 2015 21.35 21.48 21.10 21.48 7,369,587 -0.08(-0.37%)
Aug 11, 2015 21.64 21.72 21.47 21.56 3,973,909 -0.24(-1.08%)
Aug 10, 2015 21.59 21.87 21.58 21.80 6,482,153 +0.15(+0.69%)
Aug 07, 2015 21.61 21.66 21.46 21.65 7,761,686 -0.13(-0.61%)
Aug 06, 2015 21.97 22.00 21.73 21.78 5,307,569 -0.18(-0.81%)
Aug 05, 2015 21.86 22.06 21.84 21.96 5,387,059 +0.36(+1.65%)
Aug 04, 2015 21.69 21.71 21.56 21.60 3,525,940 +0.04(+0.19%)
Aug 03, 2015 21.67 21.68 21.41 21.56 4,489,464 -0.13(-0.58%)
Jul 31, 2015 21.72 21.80 21.65 21.69 4,587,473 +0.01(+0.03%)
Jul 30, 2015 21.57 21.76 21.42 21.68 5,576,292 +0.09(+0.43%)
Jul 29, 2015 21.59 21.76 21.51 21.59 6,920,966 +0.42(+2.01%)
Jul 28, 2015 21.05 21.21 21.00 21.16 4,370,080 +0.15(+0.71%)
Jul 27, 2015 21.07 21.15 20.96 21.01 5,978,930 -0.17(-0.81%)
Jul 24, 2015 21.33 21.44 21.10 21.19 7,660,049 +0.41(+1.99%)
Jul 23, 2015 20.80 20.81 20.64 20.77 7,239,585 -0.14(-0.69%)
Jul 22, 2015 20.87 20.97 20.84 20.92 3,152,427 -0.10(-0.46%)
Jul 21, 2015 21.14 21.14 20.97 21.01 4,269,123 -0.34(-1.61%)
Jul 20, 2015 21.26 21.44 21.20 21.36 6,623,784 +0.11(+0.51%)
Jul 17, 2015 21.20 21.30 21.11 21.25 3,996,957 -0.01(-0.05%)
Jul 16, 2015 21.23 21.32 21.19 21.26 5,195,121 +0.15(+0.71%)
Jul 15, 2015 21.19 21.19 21.00 21.11 6,945,338 -0.12(-0.57%)
Jul 14, 2015 21.10 21.28 21.07 21.23 3,908,339 +0.24(+1.12%)
Jul 13, 2015 21.08 21.15 20.98 21.00 4,248,575 +0.07(+0.33%)
Jul 10, 2015 20.89 21.00 20.83 20.93 8,411,934 +0.61(+3.02%)
Jul 09, 2015 20.40 20.46 20.30 20.31 5,430,016 +0.16(+0.78%)
Jul 08, 2015 20.18 20.27 20.07 20.16 5,715,843 -0.30(-1.47%)
Jul 07, 2015 20.37 20.48 19.97 20.46 12,345,846 -0.20(-0.95%)
Jul 06, 2015 20.68 20.79 20.59 20.65 4,743,250 -0.40(-1.91%)
Jul 02, 2015 21.10 21.05 21.05 21.05 3,628,824 +0.09(+0.41%)
Jul 01, 2015 21.09 21.12 20.93 20.97 4,255,100 +0.05(+0.22%)
Jun 30, 2015 21.05 21.05 20.73 20.92 10,357,766 -0.03(-0.16%)
Jun 29, 2015 21.08 21.18 20.91 20.96 6,682,234 -0.40(-1.85%)
Jun 26, 2015 21.46 21.55 21.26 21.35 4,511,557 -0.16(-0.75%)
Jun 25, 2015 21.63 21.66 21.49 21.51 3,903,259 +0.01(+0.03%)
Jun 24, 2015 21.59 21.62 21.47 21.51 4,205,717 -0.19(-0.87%)
Jun 23, 2015 21.80 21.89 21.70 21.70 4,500,051 +0.12(+0.56%)
Jun 22, 2015 21.70 21.77 21.57 21.58 5,580,074 +0.37(+1.73%)
Jun 19, 2015 21.22 21.41 21.19 21.21 6,404,361 -0.07(-0.32%)
Jun 18, 2015 21.06 21.35 21.04 21.28 7,548,866 +0.46(+2.21%)
Jun 17, 2015 20.91 20.93 20.72 20.82 6,323,368 -0.14(-0.68%)
Jun 16, 2015 20.84 21.00 20.78 20.96 4,952,617 +0.28(+1.36%)
Jun 15, 2015 20.68 20.74 20.58 20.68 4,014,708 -0.19(-0.92%)
Jun 12, 2015 20.87 20.97 20.80 20.87 4,688,326 -0.15(-0.70%)
Jun 11, 2015 20.97 21.15 20.93 21.02 8,603,020 +0.05(+0.22%)
Jun 10, 2015 20.89 21.12 20.83 20.97 8,123,225 -0.37(-1.72%)
Jun 09, 2015 21.27 21.42 21.12 21.34 7,446,741 -0.02(-0.11%)
Jun 08, 2015 21.44 21.50 21.29 21.36 12,541,022 +0.10(+0.46%)
Jun 05, 2015 21.18 21.35 21.15 21.27 8,338,488 -0.38(-1.75%)
Jun 04, 2015 21.92 22.02 21.57 21.65 10,468,472 -0.31(-1.41%)
Jun 03, 2015 21.96 22.08 21.85 21.96 11,891,498 -0.23(-1.03%)
Jun 02, 2015 22.36 22.50 22.16 22.19 7,889,280 -0.09(-0.41%)
Jun 01, 2015 22.39 22.48 22.09 22.28 6,996,769 -0.13(-0.56%)
May 29, 2015 22.55 22.59 22.29 22.40 6,414,028 -0.09(-0.38%)
May 28, 2015 22.09 22.52 22.02 22.49 7,206,971 +0.30(+1.37%)
May 27, 2015 22.15 22.29 22.06 22.19 5,033,554 +0.00(+0.00%)
May 26, 2015 22.48 22.50 22.04 22.19 8,343,685 -0.32(-1.43%)
May 22, 2015 22.44 22.51 22.51 22.51 16,733,707 +0.30(+1.37%)
May 21, 2015 21.65 22.20 21.63 22.20 17,499,824 +0.88(+4.15%)
May 20, 2015 21.10 21.37 21.06 21.32 10,335,725 +0.54(+2.60%)
May 19, 2015 20.11 20.84 19.99 20.78 19,465,056 -0.18(-0.85%)
May 18, 2015 21.02 21.08 20.93 20.96 6,790,389 -0.30(-1.43%)
May 15, 2015 21.20 21.27 21.11 21.26 5,062,287 +0.06(+0.30%)
May 14, 2015 21.29 21.32 21.18 21.20 8,419,791 +0.02(+0.08%)
May 13, 2015 21.23 21.28 21.12 21.18 11,488,066 +0.25(+1.18%)
May 12, 2015 20.93 21.05 20.87 20.93 7,436,743 +0.05(+0.25%)
May 11, 2015 20.97 21.05 20.82 20.88 9,179,773 +0.30(+1.48%)
May 08, 2015 20.49 20.66 20.43 20.58 5,996,792 +0.36(+1.79%)
May 07, 2015 20.23 20.31 20.06 20.22 4,786,585 -0.03(-0.14%)
May 06, 2015 20.30 20.35 20.14 20.25 8,703,500 +0.30(+1.50%)
May 05, 2015 20.08 20.13 19.90 19.95 10,880,124 -0.16(-0.80%)
May 04, 2015 20.12 20.15 20.07 20.11 2,442,631 +0.06(+0.29%)
May 01, 2015 20.08 20.09 19.90 20.05 3,303,868 -0.16(-0.77%)
Apr 30, 2015 20.27 20.34 20.15 20.21 4,695,369 -0.24(-1.18%)
Apr 29, 2015 20.48 20.57 20.33 20.45 6,501,217 +0.21(+1.05%)
Apr 28, 2015 20.07 20.25 20.00 20.23 4,751,373 +0.05(+0.23%)
Apr 27, 2015 20.27 20.31 20.17 20.19 5,076,163 -0.02(-0.09%)
Apr 24, 2015 20.31 20.32 20.16 20.21 5,909,306 +0.30(+1.50%)
Apr 23, 2015 19.80 19.94 19.74 19.91 6,083,829 +0.28(+1.40%)
Apr 22, 2015 19.50 19.67 19.46 19.63 4,640,317 +0.14(+0.74%)
Apr 21, 2015 19.42 19.53 19.36 19.49 4,252,653 -0.02(-0.12%)
Apr 20, 2015 19.49 19.58 19.40 19.51 3,845,024 +0.06(+0.30%)
Apr 17, 2015 19.50 19.51 19.31 19.45 5,816,256 -0.04(-0.21%)
Apr 16, 2015 19.55 19.56 19.42 19.49 4,353,347 +0.08(+0.41%)
Apr 15, 2015 19.37 19.44 19.28 19.41 5,879,671 -0.07(-0.35%)
Apr 14, 2015 19.46 19.51 19.36 19.48 6,357,037 +0.34(+1.77%)
Apr 13, 2015 19.14 19.30 19.14 19.14 4,410,103 -0.10(-0.54%)
Apr 10, 2015 19.04 19.29 19.04 19.25 5,390,459 +0.18(+0.93%)
Apr 09, 2015 19.10 19.17 19.03 19.07 3,454,691 +0.01(+0.06%)
Apr 08, 2015 19.20 19.25 18.97 19.06 4,769,475 +0.02(+0.09%)
Apr 07, 2015 19.21 19.26 19.04 19.04 4,869,593 +0.08(+0.42%)
Apr 06, 2015 18.82 19.03 18.80 18.96 3,819,774 +0.08(+0.43%)
Apr 02, 2015 18.78 18.88 18.88 18.88 4,350,408 +0.10(+0.55%)
Apr 01, 2015 18.68 18.80 18.64 18.78 6,413,453 +0.02(+0.09%)
Mar 31, 2015 18.72 18.90 18.70 18.76 6,176,041 -0.31(-1.63%)
Mar 30, 2015 18.99 19.13 18.99 19.07 4,730,429 -0.14(-0.72%)
Mar 27, 2015 19.31 19.34 19.14 19.21 5,773,494 +0.15(+0.78%)
Mar 26, 2015 19.19 19.22 19.01 19.06 6,373,970 -0.02(-0.12%)
Mar 25, 2015 19.30 19.31 19.07 19.08 7,462,906 -0.18(-0.92%)
Mar 24, 2015 19.46 19.52 19.23 19.26 5,518,250 -0.19(-0.97%)
Mar 23, 2015 19.46 19.52 19.37 19.45 4,395,994 -0.05(-0.24%)
Mar 20, 2015 19.41 19.65 19.32 19.49 9,228,749 +0.46(+2.44%)
Mar 19, 2015 19.17 19.21 18.99 19.03 6,521,780 -0.22(-1.13%)
Mar 18, 2015 18.96 19.30 18.88 19.25 9,720,436 +0.48(+2.54%)
Mar 17, 2015 18.62 18.78 18.62 18.77 4,431,786 -0.11(-0.61%)
Mar 16, 2015 18.77 18.95 18.72 18.89 5,667,518 +0.30(+1.64%)
Mar 13, 2015 18.48 18.61 18.41 18.58 4,945,305 -0.02(-0.09%)
Mar 12, 2015 18.72 18.74 18.47 18.60 6,130,868 +0.06(+0.31%)
Mar 11, 2015 18.66 18.68 18.50 18.54 8,033,383 -0.09(-0.46%)
Mar 10, 2015 18.92 18.92 18.62 18.63 5,659,783 -0.33(-1.73%)
Mar 09, 2015 19.04 19.06 18.92 18.95 4,448,667 +0.03(+0.15%)
Mar 06, 2015 19.28 19.30 18.86 18.93 9,216,411 -0.80(-4.07%)
Mar 05, 2015 19.82 19.87 19.68 19.73 5,285,051 -0.13(-0.66%)
Mar 04, 2015 19.88 19.92 19.73 19.86 4,151,704 -0.01(-0.06%)
Mar 03, 2015 19.87 19.92 19.82 19.87 4,472,013 +0.02(+0.12%)
Mar 02, 2015 19.87 19.87 19.76 19.85 3,827,528 +0.01(+0.06%)
Feb 27, 2015 19.83 19.94 19.79 19.84 3,948,601 -0.01(-0.06%)
Feb 26, 2015 19.80 19.88 19.75 19.85 4,504,935 -0.01(-0.07%)
Feb 25, 2015 19.87 19.93 19.75 19.86 6,129,116 -0.12(-0.59%)
Feb 24, 2015 20.02 20.10 19.87 19.98 10,593,807 -0.67(-3.25%)
Feb 23, 2015 20.56 20.68 20.50 20.65 5,627,498 +0.04(+0.20%)
Feb 20, 2015 20.35 20.64 20.28 20.61 9,642,848 +0.40(+1.96%)
Feb 19, 2015 20.09 20.27 20.01 20.22 4,458,595 +0.21(+1.06%)
Feb 18, 2015 20.08 20.15 19.86 20.00 6,771,613 -0.36(-1.75%)
Feb 17, 2015 20.34 20.43 20.30 20.36 3,942,760 -0.22(-1.06%)
Feb 13, 2015 20.45 20.58 20.58 20.58 3,814,185 +0.08(+0.39%)
Feb 12, 2015 20.33 20.50 20.26 20.50 5,644,268 +0.39(+1.94%)
Feb 11, 2015 20.09 20.14 20.00 20.11 3,765,040 -0.12(-0.60%)
Feb 10, 2015 20.12 20.28 20.01 20.23 8,394,407 +0.31(+1.56%)
Feb 09, 2015 19.94 20.03 19.86 19.92 5,934,344 -0.22(-1.11%)
Feb 06, 2015 20.21 20.34 20.09 20.14 5,939,058 -0.05(-0.26%)
Feb 05, 2015 20.28 20.29 20.11 20.19 8,130,063 -0.33(-1.59%)
Feb 04, 2015 20.43 20.66 20.42 20.52 7,651,405 -0.09(-0.45%)
Feb 03, 2015 20.32 20.65 20.30 20.61 5,569,918 +0.42(+2.07%)
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.