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, 2018 12.91 12.97 12.83 12.90 10,241,046 +0.05(+0.37%)
Oct 30, 2018 12.84 12.93 12.74 12.85 10,851,028 +0.05(+0.37%)
Oct 29, 2018 13.02 13.06 12.70 12.80 10,329,160 +0.12(+0.91%)
Oct 26, 2018 12.78 12.79 12.57 12.69 12,841,617 -0.20(-1.53%)
Oct 25, 2018 12.89 12.97 12.85 12.88 11,232,554 +0.01(+0.11%)
Oct 24, 2018 13.24 13.24 12.86 12.87 11,505,649 -0.32(-2.43%)
Oct 23, 2018 13.24 13.26 13.01 13.19 15,359,611 -0.16(-1.17%)
Oct 22, 2018 13.56 13.59 13.33 13.35 10,847,437 -0.42(-3.02%)
Oct 19, 2018 13.60 13.81 13.58 13.76 9,199,005 +0.20(+1.46%)
Oct 18, 2018 13.70 13.75 13.52 13.56 9,259,335 -0.19(-1.39%)
Oct 17, 2018 13.67 13.85 13.65 13.75 10,958,067 -0.11(-0.79%)
Oct 16, 2018 13.90 13.94 13.78 13.86 9,331,337 -0.01(-0.05%)
Oct 15, 2018 13.77 13.99 13.74 13.87 11,929,175 +0.25(+1.85%)
Oct 12, 2018 13.76 13.76 13.48 13.62 12,734,758 +0.03(+0.20%)
Oct 11, 2018 13.86 13.88 13.52 13.59 12,972,595 -0.09(-0.65%)
Oct 10, 2018 13.93 13.96 13.68 13.68 12,949,137 +0.16(+1.21%)
Oct 09, 2018 13.61 13.67 13.50 13.52 13,063,975 -0.35(-2.55%)
Oct 08, 2018 13.95 13.97 13.77 13.87 20,626,888 -0.49(-3.42%)
Oct 05, 2018 14.44 14.44 14.31 14.36 16,620,445 -0.08(-0.57%)
Oct 04, 2018 14.53 14.59 14.44 14.44 20,437,750 -0.04(-0.28%)
Oct 03, 2018 14.63 14.70 14.44 14.48 19,906,476 +0.10(+0.71%)
Oct 02, 2018 14.37 14.44 14.31 14.38 25,511,126 -0.22(-1.49%)
Oct 01, 2018 14.77 14.80 14.55 14.60 18,216,256 -0.18(-1.24%)
Sep 28, 2018 14.84 14.89 14.76 14.78 10,138,281 -0.37(-2.47%)
Sep 27, 2018 15.26 15.34 15.14 15.16 9,687,828 +0.03(+0.22%)
Sep 26, 2018 15.11 15.25 15.08 15.12 15,852,957 -0.23(-1.51%)
Sep 25, 2018 15.33 15.41 15.31 15.36 17,072,266 -0.07(-0.49%)
Sep 24, 2018 15.55 15.58 15.40 15.43 7,149,903 -0.11(-0.70%)
Sep 21, 2018 15.34 15.57 15.32 15.54 9,904,893 +0.13(+0.84%)
Sep 20, 2018 15.40 15.44 15.31 15.41 8,759,515 +0.05(+0.35%)
Sep 19, 2018 15.23 15.40 15.22 15.36 6,988,134 -0.01(-0.04%)
Sep 18, 2018 15.27 15.40 15.24 15.36 7,125,593 +0.13(+0.85%)
Sep 17, 2018 15.16 15.31 15.14 15.23 7,023,373 +0.09(+0.59%)
Sep 14, 2018 15.10 15.17 14.99 15.14 8,401,083 -0.03(-0.18%)
Sep 13, 2018 15.18 15.22 15.12 15.17 8,884,973 +0.22(+1.50%)
Sep 12, 2018 14.73 14.99 14.73 14.95 8,587,819 +0.10(+0.64%)
Sep 11, 2018 14.70 14.87 14.65 14.85 7,862,715 +0.10(+0.69%)
Sep 10, 2018 14.91 14.91 14.72 14.75 7,710,558 +0.14(+0.93%)
Sep 07, 2018 14.71 14.74 14.59 14.61 8,083,733 -0.03(-0.19%)
Sep 06, 2018 14.74 14.77 14.53 14.64 11,835,477 +0.13(+0.89%)
Sep 05, 2018 14.55 14.65 14.44 14.51 21,936,184 +0.03(+0.23%)
Sep 04, 2018 14.50 14.55 14.40 14.48 14,848,414 -0.25(-1.67%)
Aug 31, 2018 14.72 14.72 14.72 0 -0.18(-1.23%)
Aug 30, 2018 15.19 15.22 14.89 14.91 12,785,777 -0.75(-4.79%)
Aug 29, 2018 15.40 15.68 15.37 15.66 8,872,412 +0.07(+0.44%)
Aug 28, 2018 15.59 15.68 15.57 15.59 5,665,003 -0.15(-0.95%)
Aug 27, 2018 15.64 15.75 15.62 15.74 5,070,273 +0.18(+1.18%)
Aug 24, 2018 15.62 15.64 15.54 15.55 5,399,773 -0.01(-0.04%)
Aug 23, 2018 15.70 15.71 15.53 15.56 5,107,549 -0.20(-1.30%)
Aug 22, 2018 15.81 15.81 15.68 15.76 5,653,100 -0.02(-0.13%)
Aug 21, 2018 15.70 15.84 15.64 15.79 5,647,546 +0.15(+0.96%)
Aug 20, 2018 15.53 15.69 15.51 15.64 6,460,615 +0.12(+0.75%)
Aug 17, 2018 15.43 15.56 15.39 15.52 5,385,241 -0.05(-0.31%)
Aug 16, 2018 15.46 15.66 15.44 15.57 8,761,417 +0.08(+0.53%)
Aug 15, 2018 15.44 15.51 15.31 15.49 10,762,055 -0.30(-1.90%)
Aug 14, 2018 15.85 15.87 15.74 15.79 7,712,008 -0.20(-1.28%)
Aug 13, 2018 16.00 16.08 15.93 15.99 6,221,772 -0.16(-0.97%)
Aug 10, 2018 16.07 16.17 16.00 16.15 7,824,071 -0.36(-2.19%)
Aug 09, 2018 16.49 16.53 16.44 16.51 4,559,563 -0.10(-0.57%)
Aug 08, 2018 16.65 16.66 16.55 16.60 2,670,840 -0.02(-0.12%)
Aug 07, 2018 16.70 16.73 16.60 16.62 3,658,746 +0.04(+0.25%)
Aug 06, 2018 16.58 16.68 16.53 16.58 4,429,619 -0.01(-0.04%)
Aug 03, 2018 16.46 16.66 16.43 16.59 6,500,512 +0.24(+1.46%)
Aug 02, 2018 16.37 16.38 16.25 16.35 6,599,968 -0.29(-1.76%)
Aug 01, 2018 16.73 16.73 16.58 16.64 4,271,826 -0.08(-0.49%)
Jul 31, 2018 16.81 16.87 16.70 16.73 6,156,023 -0.23(-1.37%)
Jul 30, 2018 16.34 17.01 16.26 16.96 19,043,850 +0.74(+4.54%)
Jul 27, 2018 16.26 16.33 16.18 16.22 5,729,011 +0.23(+1.45%)
Jul 26, 2018 16.04 16.08 15.93 15.99 7,345,774 -0.02(-0.13%)
Jul 25, 2018 15.95 16.06 15.84 16.01 11,613,633 -0.12(-0.76%)
Jul 24, 2018 16.08 16.15 15.96 16.13 6,033,767 +0.12(+0.77%)
Jul 23, 2018 16.07 16.12 15.99 16.01 4,142,887 +0.03(+0.21%)
Jul 20, 2018 15.83 16.04 15.83 15.98 10,634,942 +0.12(+0.73%)
Jul 19, 2018 15.89 16.00 15.85 15.86 9,785,782 -0.27(-1.69%)
Jul 18, 2018 16.19 16.22 16.07 16.13 8,305,241 -0.14(-0.84%)
Jul 17, 2018 16.28 16.35 16.23 16.27 5,488,060 -0.23(-1.40%)
Jul 16, 2018 16.41 16.53 16.38 16.50 4,584,639 +0.04(+0.25%)
Jul 13, 2018 16.39 16.46 6,828,593 -0.14(-0.82%)
Jul 12, 2018 16.59 16.61 16.53 16.60 4,568,583 +0.05(+0.29%)
Jul 11, 2018 16.79 16.85 16.52 16.55 7,649,055 -0.63(-3.69%)
Jul 10, 2018 17.12 17.20 17.10 17.18 3,514,981 +0.01(+0.08%)
Jul 09, 2018 17.20 17.25 17.09 17.17 4,741,553 -0.08(-0.47%)
Jul 06, 2018 17.26 17.35 17.24 17.25 5,635,076 +0.23(+1.36%)
Jul 05, 2018 17.04 17.07 16.96 17.02 5,133,351 +0.29(+1.71%)
Jul 03, 2018 16.73 16.73 16.73 0 +0.22(+1.32%)
Jul 02, 2018 16.45 16.55 16.41 16.51 4,152,804 -0.05(-0.29%)
Jun 29, 2018 16.49 16.66 16.47 16.56 4,552,408 +0.05(+0.29%)
Jun 28, 2018 16.43 16.55 16.39 16.51 3,675,817 +0.14(+0.83%)
Jun 27, 2018 16.44 16.58 16.38 16.38 6,282,430 -0.18(-1.11%)
Jun 26, 2018 16.57 16.61 16.43 16.56 5,318,664 -0.16(-0.94%)
Jun 25, 2018 16.74 16.79 16.67 16.72 5,117,899 -0.22(-1.33%)
Jun 22, 2018 16.90 17.00 16.88 16.94 4,505,862 +0.27(+1.63%)
Jun 21, 2018 16.70 16.74 16.63 16.67 3,655,535 -0.08(-0.49%)
Jun 20, 2018 16.90 16.92 16.70 16.75 5,212,402 +0.05(+0.33%)
Jun 19, 2018 16.53 16.75 16.53 16.70 5,933,067 +0.01(+0.08%)
Jun 18, 2018 16.70 16.78 16.66 16.68 6,370,885 -0.17(-1.01%)
Jun 15, 2018 16.88 16.72 16.85 7,046,501 -0.16(-0.96%)
Jun 14, 2018 17.08 17.15 16.98 17.02 6,019,187 +0.20(+1.17%)
Jun 13, 2018 17.02 17.04 16.81 16.82 11,248,249 -0.39(-2.26%)
Jun 12, 2018 17.28 17.28 17.17 17.21 6,187,318 -0.06(-0.35%)
Jun 11, 2018 17.32 17.35 17.24 17.27 4,436,813 +0.10(+0.56%)
Jun 08, 2018 17.22 17.25 17.13 17.17 5,074,919 +0.02(+0.12%)
Jun 07, 2018 17.42 17.42 17.13 17.15 11,346,898 -0.10(-0.57%)
Jun 06, 2018 17.22 17.27 17.18 17.25 9,773,196 +0.18(+1.07%)
Jun 05, 2018 17.20 17.21 17.04 17.07 4,559,105 -0.11(-0.64%)
Jun 04, 2018 17.29 17.36 17.18 17.18 6,207,159 +0.10(+0.61%)
Jun 01, 2018 17.00 17.12 16.97 17.08 4,976,129 +0.21(+1.23%)
May 31, 2018 16.90 16.91 16.70 16.87 6,541,267 -0.16(-0.92%)
May 30, 2018 17.05 17.08 16.93 17.03 5,279,174 +0.17(+1.00%)
May 29, 2018 16.78 16.91 16.75 16.86 5,804,339 -0.16(-0.96%)
May 25, 2018 17.02 17.02 17.02 0 -0.09(-0.53%)
May 24, 2018 17.20 17.21 17.07 17.11 8,656,483 -0.19(-1.09%)
May 23, 2018 17.46 17.50 17.23 17.30 8,626,641 -0.23(-1.30%)
May 22, 2018 17.55 17.63 17.49 17.53 8,387,169 +0.26(+1.51%)
May 21, 2018 17.32 17.36 17.21 17.27 4,500,517 +0.08(+0.49%)
May 18, 2018 17.10 17.22 17.06 17.18 9,175,216 -0.13(-0.75%)
May 17, 2018 17.34 17.42 17.27 17.31 7,218,615 +0.01(+0.04%)
May 16, 2018 17.51 17.55 17.27 17.31 10,828,335 -0.29(-1.63%)
May 15, 2018 17.68 17.70 17.52 17.59 11,863,338 -0.87(-4.69%)
May 14, 2018 18.61 18.63 18.40 18.46 5,978,083 -0.26(-1.39%)
May 11, 2018 18.88 18.91 18.71 18.72 4,032,531 -0.01(-0.03%)
May 10, 2018 18.65 18.74 18.56 18.72 4,257,578 -0.01(-0.07%)
May 09, 2018 18.79 18.81 18.63 18.74 4,886,908 +0.16(+0.84%)
May 08, 2018 18.59 18.59 18.46 18.58 5,806,111 -0.18(-0.97%)
May 07, 2018 18.82 18.91 18.70 18.76 3,451,797 -0.01(-0.03%)
May 04, 2018 18.67 18.81 18.65 18.77 4,887,193 -0.09(-0.48%)
May 03, 2018 18.79 18.90 18.63 18.86 4,985,139 -0.08(-0.45%)
May 02, 2018 19.08 19.15 18.91 18.94 4,056,058 -0.01(-0.03%)
May 01, 2018 19.04 19.05 18.85 18.95 2,987,560 -0.18(-0.95%)
Apr 30, 2018 19.19 19.26 19.13 19.13 4,114,139 -0.06(-0.34%)
Apr 27, 2018 19.03 19.23 18.98 19.20 5,737,539 -0.27(-1.40%)
Apr 26, 2018 19.42 19.51 19.34 19.47 3,632,162 +0.23(+1.18%)
Apr 25, 2018 19.19 19.26 19.08 19.24 3,701,119 -0.17(-0.87%)
Apr 24, 2018 19.45 19.53 19.32 19.41 4,800,857 -0.15(-0.76%)
Apr 23, 2018 19.43 19.65 19.41 19.56 4,429,201 +0.21(+1.11%)
Apr 20, 2018 19.38 19.47 19.28 19.35 9,117,833 +0.18(+0.95%)
Apr 19, 2018 19.34 19.37 19.12 19.17 4,320,697 -0.18(-0.94%)
Apr 18, 2018 19.40 19.46 19.32 19.35 7,221,614 -0.06(-0.30%)
Apr 17, 2018 19.48 19.50 19.39 19.41 4,237,349 -0.11(-0.57%)
Apr 16, 2018 19.41 19.54 19.35 19.52 4,055,053 +0.15(+0.77%)
Apr 13, 2018 19.40 19.42 19.31 19.37 3,407,037 +0.02(+0.10%)
Apr 12, 2018 19.29 19.40 19.28 19.35 3,171,987 +0.21(+1.12%)
Apr 11, 2018 19.26 19.32 19.12 19.13 4,383,979 +0.00(+0.00%)
Apr 10, 2018 19.10 19.23 19.06 19.13 4,406,716 +0.30(+1.59%)
Apr 09, 2018 19.00 19.03 18.82 18.83 3,540,623 +0.08(+0.45%)
Apr 06, 2018 18.75 5,486,006 +0.03(+0.14%)
Apr 05, 2018 18.63 18.80 18.58 18.72 5,026,704 +0.31(+1.66%)
Apr 04, 2018 18.15 18.44 18.14 18.42 4,835,372 +0.41(+2.28%)
Apr 03, 2018 17.94 18.06 17.83 18.01 3,538,274 +0.17(+0.95%)
Apr 02, 2018 18.08 18.09 17.73 17.84 4,108,101 -0.26(-1.44%)
Mar 29, 2018 18.10 18.10 18.10 0 +0.10(+0.54%)
Mar 28, 2018 17.90 18.16 17.86 18.00 5,354,648 +0.05(+0.29%)
Mar 27, 2018 18.16 18.20 17.86 17.95 5,522,084 -0.17(-0.93%)
Mar 26, 2018 18.16 18.18 17.87 18.12 4,551,384 +0.29(+1.61%)
Mar 23, 2018 18.18 18.23 17.83 17.83 5,911,533 +0.03(+0.18%)
Mar 22, 2018 17.92 18.00 17.79 17.80 7,573,702 -0.53(-2.88%)
Mar 21, 2018 18.29 18.45 18.20 18.33 5,733,744 +0.16(+0.86%)
Mar 20, 2018 18.29 18.33 18.13 18.17 3,909,376 -0.23(-1.24%)
Mar 19, 2018 18.58 18.59 18.32 18.40 3,824,689 -0.14(-0.77%)
Mar 16, 2018 18.53 18.65 18.49 18.54 4,768,341 +0.04(+0.21%)
Mar 15, 2018 18.53 18.66 18.44 18.50 4,453,438 -0.20(-1.04%)
Mar 14, 2018 18.77 18.78 18.57 18.70 3,693,905 +0.07(+0.35%)
Mar 13, 2018 18.68 18.76 18.59 18.63 6,100,563 -0.26(-1.38%)
Mar 12, 2018 18.87 18.93 18.81 18.89 2,680,685 +0.00(+0.00%)
Mar 09, 2018 18.76 18.91 18.67 18.89 2,425,464 +0.05(+0.28%)
Mar 08, 2018 18.83 18.91 18.78 18.84 4,201,557 +0.21(+1.15%)
Mar 07, 2018 18.52 18.63 4,442,509 +0.05(+0.24%)
Mar 06, 2018 18.64 18.66 18.54 18.58 2,837,830 +0.13(+0.71%)
Mar 05, 2018 18.22 18.51 18.22 18.45 3,837,785 +0.20(+1.11%)
Mar 02, 2018 18.13 18.26 18.01 18.25 4,479,368 +0.09(+0.50%)
Mar 01, 2018 18.39 18.43 18.06 18.16 6,576,103 -0.26(-1.41%)
Feb 28, 2018 18.58 18.64 18.42 18.42 3,375,685 -0.18(-0.94%)
Feb 27, 2018 18.72 18.80 18.59 18.59 3,535,747 -0.36(-1.89%)
Feb 26, 2018 18.91 18.98 18.81 18.95 2,963,966 +0.11(+0.59%)
Feb 23, 2018 18.75 18.87 18.66 18.84 4,256,724 +0.39(+2.12%)
Feb 22, 2018 18.45 3,514,903 +0.07(+0.39%)
Feb 21, 2018 18.72 18.75 18.37 18.38 6,053,287 -0.26(-1.40%)
Feb 20, 2018 18.83 18.85 18.59 18.64 5,272,053 -0.21(-1.14%)
Feb 16, 2018 18.85 18.85 18.85 0 +0.15(+0.80%)
Feb 15, 2018 18.63 18.74 18.53 18.70 4,414,157 +0.18(+0.98%)
Feb 14, 2018 18.29 18.57 18.24 18.52 5,762,001 +0.10(+0.53%)
Feb 13, 2018 18.41 18.44 18.32 18.42 6,036,620 -0.08(-0.46%)
Feb 12, 2018 18.60 18.65 18.39 18.51 7,025,101 -0.06(-0.32%)
Feb 09, 2018 18.52 18.67 18.13 18.57 13,189,301 +0.09(+0.49%)
Feb 08, 2018 19.21 18.47 18.48 12,137,019 -0.64(-3.37%)
Feb 07, 2018 19.11 19.32 19.02 19.12 10,055,335 -0.15(-0.78%)
Feb 06, 2018 18.74 19.32 18.67 19.27 15,834,713 +0.17(+0.89%)
Feb 05, 2018 19.49 19.54 18.89 19.10 14,460,655 -1.10(-5.44%)
Feb 02, 2018 19.98 20.71 19.73 20.20 12,231,362 +0.16(+0.78%)
Feb 01, 2018 20.08 20.10 19.82 20.04 9,639,081 -0.92(-4.38%)
Jan 31, 2018 20.91 21.01 20.83 20.96 3,558,018 +0.10(+0.50%)
Jan 30, 2018 20.91 20.96 20.81 20.86 3,374,343 -0.02(-0.09%)
Jan 29, 2018 20.90 20.96 20.84 20.88 2,713,311 -0.20(-0.96%)
Jan 26, 2018 21.06 21.09 20.97 21.08 2,799,595 +0.13(+0.62%)
Jan 25, 2018 21.29 21.31 20.90 20.95 3,426,417 -0.11(-0.53%)
Jan 24, 2018 21.17 21.21 21.00 21.06 3,563,103 +0.03(+0.16%)
Jan 23, 2018 21.01 21.09 20.92 21.03 3,566,654 +0.10(+0.50%)
Jan 22, 2018 20.81 20.93 20.80 20.92 4,142,523 +0.38(+1.84%)
Jan 19, 2018 20.60 20.68 20.49 20.55 4,510,513 +0.00(+0.00%)
Jan 18, 2018 20.53 20.70 20.48 20.55 10,150,326 +0.17(+0.83%)
Jan 17, 2018 20.80 20.82 20.35 20.38 17,292,528 -0.66(-3.12%)
Jan 16, 2018 20.92 21.07 20.92 21.03 5,187,775 +0.26(+1.25%)
Jan 12, 2018 20.77 20.77 20.77 0 +0.32(+1.56%)
Jan 11, 2018 20.15 20.47 20.11 20.45 5,080,624 -0.14(-0.66%)
Jan 10, 2018 20.58 20.59 5,652,183 -0.62(-2.91%)
Jan 09, 2018 21.16 21.23 21.10 21.21 3,027,935 -0.05(-0.21%)
Jan 08, 2018 21.25 21.31 21.16 21.25 4,030,996 +0.06(+0.28%)
Jan 05, 2018 21.10 21.22 21.05 21.20 3,041,285 +0.18(+0.84%)
Jan 04, 2018 20.90 21.04 20.89 21.02 2,735,751 +0.21(+1.00%)
Jan 03, 2018 20.81 20.91 20.73 20.81 3,344,104 -0.14(-0.65%)
Jan 02, 2018 20.92 20.97 20.83 20.95 3,710,893 +0.20(+0.94%)
Dec 29, 2017 20.75 20.75 20.75 0 -0.02(-0.09%)
Dec 28, 2017 20.73 20.78 20.70 20.77 2,530,463 +0.14(+0.69%)
Dec 27, 2017 20.70 20.77 20.62 20.63 2,350,542 -0.10(-0.47%)
Dec 26, 2017 20.63 20.81 20.63 20.73 2,820,701 +0.00(+0.00%)
Dec 22, 2017 20.67 20.79 20.67 20.73 3,026,598 +0.05(+0.25%)
Dec 21, 2017 20.51 20.77 20.49 20.68 5,753,710 +0.25(+1.21%)
Dec 20, 2017 20.49 20.53 20.41 20.43 3,745,363 -0.03(-0.16%)
Dec 19, 2017 20.47 20.56 20.42 20.46 4,128,171 +0.02(+0.10%)
Dec 18, 2017 20.49 20.51 20.43 20.44 2,950,318 +0.23(+1.13%)
Dec 15, 2017 20.17 20.26 20.14 20.21 4,104,387 -0.13(-0.64%)
Dec 14, 2017 20.45 20.45 20.31 20.34 2,866,196 -0.04(-0.21%)
Dec 13, 2017 20.34 20.45 20.30 20.39 3,116,529 +0.06(+0.27%)
Dec 12, 2017 20.47 20.52 20.30 20.33 4,545,024 +0.00(+0.00%)
Dec 11, 2017 20.28 20.36 20.23 20.33 3,308,031 +0.02(+0.10%)
Dec 08, 2017 20.30 20.37 20.23 20.31 3,686,000 +0.12(+0.58%)
Dec 07, 2017 20.19 20.32 20.09 20.19 6,847,974 +0.36(+1.84%)
Dec 06, 2017 19.93 19.97 19.82 19.83 3,624,908 -0.08(-0.42%)
Dec 05, 2017 20.02 20.10 19.90 19.91 3,808,562 -0.08(-0.39%)
Dec 04, 2017 20.08 20.11 19.97 19.99 4,851,298 +0.00(+0.00%)
Dec 01, 2017 20.02 20.07 19.95 19.99 4,721,008 -0.03(-0.16%)
Nov 30, 2017 20.04 20.12 19.97 20.02 5,516,864 +0.10(+0.52%)
Nov 29, 2017 19.89 20.02 19.89 19.92 4,612,942 +0.04(+0.20%)
Nov 28, 2017 19.73 19.89 19.71 19.88 4,156,192 +0.07(+0.36%)
Nov 27, 2017 19.95 19.77 19.81 3,701,413 -0.09(-0.46%)
Nov 24, 2017 19.93 19.97 19.88 19.90 2,464,521 +0.12(+0.62%)
Nov 22, 2017 19.67 19.81 19.62 19.78 4,760,321 +0.09(+0.46%)
Nov 21, 2017 19.73 19.76 19.67 19.69 6,074,247 -0.04(-0.23%)
Nov 20, 2017 19.67 19.78 19.66 19.73 5,162,305 -0.02(-0.10%)
Nov 17, 2017 19.55 19.79 19.52 19.75 10,750,897 +0.20(+1.04%)
Nov 16, 2017 19.48 19.60 19.47 19.55 8,223,623 -0.04(-0.20%)
Nov 15, 2017 19.57 19.64 19.51 19.59 17,033,140 +0.14(+0.72%)
Nov 14, 2017 19.14 19.53 19.12 19.44 15,102,295 +1.04(+5.65%)
Nov 13, 2017 18.32 18.42 18.32 18.40 14,440,869 -0.32(-1.70%)
Nov 10, 2017 18.65 18.76 18.60 18.72 13,149,508 -0.20(-1.08%)
Nov 09, 2017 18.61 18.98 18.59 18.93 17,276,000 +0.55(+2.99%)
Nov 08, 2017 18.33 18.42 18.27 18.38 3,869,853 -0.08(-0.45%)
Nov 07, 2017 18.57 18.59 18.41 18.46 3,189,503 -0.17(-0.92%)
Nov 06, 2017 18.62 18.64 18.55 18.63 3,132,248 +0.07(+0.38%)
Nov 03, 2017 18.62 18.62 18.45 18.56 3,007,083 -0.15(-0.82%)
Nov 02, 2017 18.74 18.79 18.64 18.72 3,168,915 +0.01(+0.07%)
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.