Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 14.64 14.70 14.47 14.54 12,232,795 +0.12(+0.84%)
Nov 29, 2018 14.42 14.50 14.36 14.42 12,766,497 -0.26(-1.75%)
Nov 28, 2018 14.70 14.70 14.42 14.67 19,126,464 +0.30(+2.12%)
Nov 27, 2018 14.23 14.47 14.18 14.37 22,666,352 +0.22(+1.58%)
Nov 26, 2018 13.84 14.27 13.81 14.15 23,953,162 +0.80(+6.03%)
Nov 23, 2018 13.46 13.51 13.31 13.34 8,053,788 +0.14(+1.02%)
Nov 21, 2018 13.20 13.20 13.20 0 +0.38(+2.93%)
Nov 20, 2018 13.13 13.15 12.76 12.83 12,957,570 -0.21(-1.61%)
Nov 19, 2018 13.15 13.21 12.97 13.04 12,419,192 +0.15(+1.17%)
Nov 16, 2018 12.93 13.03 12.84 12.89 9,933,853 -0.18(-1.36%)
Nov 15, 2018 13.02 13.07 12.90 13.07 15,609,887 -0.33(-2.45%)
Nov 14, 2018 13.72 13.72 13.27 13.39 21,489,312 +0.19(+1.44%)
Nov 13, 2018 13.22 13.47 13.14 13.20 17,554,840 +0.98(+8.02%)
Nov 12, 2018 12.26 12.40 12.22 12.22 9,921,769 -0.13(-1.06%)
Nov 09, 2018 12.34 12.43 12.23 12.36 9,187,783 -0.20(-1.57%)
Nov 08, 2018 12.70 12.78 12.50 12.55 10,894,110 -0.28(-2.15%)
Nov 07, 2018 12.82 12.87 12.71 12.83 18,939,832 +0.25(+1.99%)
Nov 06, 2018 12.72 12.72 12.54 12.58 12,855,413 -0.38(-2.94%)
Nov 05, 2018 12.92 13.04 12.86 12.96 8,482,112 +0.17(+1.34%)
Nov 02, 2018 13.00 13.02 12.76 12.79 16,144,811 -0.23(-1.77%)
Nov 01, 2018 12.95 13.03 12.88 13.02 9,758,224 +0.57(+4.60%)
Oct 31, 2018 12.46 12.52 12.38 12.45 10,609,985 +0.05(+0.37%)
Oct 30, 2018 12.39 12.48 12.30 12.40 11,241,942 +0.05(+0.37%)
Oct 29, 2018 12.57 12.61 12.26 12.36 10,701,273 +0.11(+0.91%)
Oct 26, 2018 12.34 12.34 12.13 12.24 13,304,242 -0.19(-1.53%)
Oct 25, 2018 12.44 12.52 12.40 12.43 11,637,213 +0.01(+0.11%)
Oct 24, 2018 12.78 12.78 12.42 12.42 11,920,146 -0.31(-2.43%)
Oct 23, 2018 12.78 12.80 12.55 12.73 15,912,948 -0.15(-1.17%)
Oct 22, 2018 13.09 13.12 12.87 12.88 11,238,221 -0.40(-3.02%)
Oct 19, 2018 13.13 13.33 13.11 13.28 9,530,403 +0.19(+1.46%)
Oct 18, 2018 13.22 13.27 13.05 13.09 9,592,907 -0.18(-1.39%)
Oct 17, 2018 13.19 13.37 13.18 13.28 11,352,836 -0.11(-0.79%)
Oct 16, 2018 13.41 13.45 13.30 13.38 9,667,503 -0.01(-0.05%)
Oct 15, 2018 13.29 13.50 13.27 13.39 12,358,929 +0.24(+1.85%)
Oct 12, 2018 13.28 13.28 13.01 13.14 13,193,533 +0.03(+0.20%)
Oct 11, 2018 13.38 13.39 13.05 13.12 13,439,939 -0.09(-0.65%)
Oct 10, 2018 13.45 13.47 13.20 13.20 13,415,636 +0.16(+1.21%)
Oct 09, 2018 13.14 13.20 13.03 13.05 13,534,611 -0.34(-2.55%)
Oct 08, 2018 13.46 13.49 13.29 13.39 21,369,982 -0.47(-3.42%)
Oct 05, 2018 13.93 13.94 13.82 13.86 17,219,204 -0.08(-0.57%)
Oct 04, 2018 14.03 14.08 13.93 13.94 21,174,028 -0.04(-0.28%)
Oct 03, 2018 14.12 14.18 13.94 13.98 20,623,616 +0.10(+0.71%)
Oct 02, 2018 13.87 13.94 13.82 13.88 26,430,176 -0.21(-1.49%)
Oct 01, 2018 14.26 14.28 14.05 14.09 18,872,506 -0.18(-1.24%)
Sep 28, 2018 14.32 14.37 14.25 14.27 10,503,517 -0.36(-2.47%)
Sep 27, 2018 14.73 14.81 14.61 14.63 10,036,836 +0.03(+0.22%)
Sep 26, 2018 14.59 14.72 14.56 14.60 16,424,068 -0.22(-1.51%)
Sep 25, 2018 14.80 14.87 14.78 14.82 17,687,304 -0.07(-0.49%)
Sep 24, 2018 15.01 15.04 14.87 14.89 7,407,482 -0.11(-0.70%)
Sep 21, 2018 14.80 15.03 14.79 15.00 10,261,722 +0.12(+0.84%)
Sep 20, 2018 14.87 14.90 14.78 14.87 9,075,081 +0.05(+0.36%)
Sep 19, 2018 14.70 14.86 14.69 14.82 7,239,885 -0.01(-0.04%)
Sep 18, 2018 14.74 14.87 14.71 14.83 7,382,296 +0.12(+0.85%)
Sep 17, 2018 14.63 14.78 14.61 14.70 7,276,394 +0.09(+0.58%)
Sep 14, 2018 14.58 14.64 14.47 14.62 8,703,736 -0.03(-0.18%)
Sep 13, 2018 14.65 14.69 14.59 14.64 9,205,059 +0.22(+1.50%)
Sep 12, 2018 14.22 14.47 14.22 14.43 8,897,200 +0.09(+0.64%)
Sep 11, 2018 14.19 14.35 14.14 14.34 8,145,973 +0.10(+0.69%)
Sep 10, 2018 14.39 14.39 14.20 14.24 7,988,335 +0.13(+0.93%)
Sep 07, 2018 14.20 14.23 14.08 14.11 8,374,954 -0.03(-0.19%)
Sep 06, 2018 14.22 14.26 14.03 14.13 12,261,856 +0.12(+0.89%)
Sep 05, 2018 14.04 14.14 13.94 14.01 22,726,446 +0.03(+0.23%)
Sep 04, 2018 13.99 14.04 13.89 13.97 15,383,335 -0.24(-1.67%)
Aug 31, 2018 14.21 14.21 14.21 0 -0.18(-1.23%)
Aug 30, 2018 14.66 14.69 14.37 14.39 13,246,391 -0.72(-4.79%)
Aug 29, 2018 14.86 15.14 14.84 15.11 9,192,044 +0.07(+0.44%)
Aug 28, 2018 15.05 15.13 15.03 15.05 5,869,087 -0.14(-0.95%)
Aug 27, 2018 15.09 15.20 15.08 15.19 5,252,932 +0.18(+1.18%)
Aug 24, 2018 15.08 15.09 15.00 15.01 5,594,302 -0.01(-0.04%)
Aug 23, 2018 15.15 15.16 14.99 15.02 5,291,551 -0.20(-1.30%)
Aug 22, 2018 15.26 15.26 15.13 15.22 5,856,756 -0.02(-0.13%)
Aug 21, 2018 15.15 15.29 15.10 15.24 5,851,001 +0.14(+0.96%)
Aug 20, 2018 14.99 15.14 14.97 15.09 6,693,362 +0.11(+0.75%)
Aug 17, 2018 14.89 15.02 14.85 14.98 5,579,247 -0.05(-0.31%)
Aug 16, 2018 14.93 15.11 14.91 15.03 9,077,052 +0.08(+0.53%)
Aug 15, 2018 14.91 14.97 14.78 14.95 11,149,763 -0.29(-1.90%)
Aug 14, 2018 15.30 15.32 15.19 15.24 7,989,837 -0.20(-1.28%)
Aug 13, 2018 15.44 15.52 15.37 15.43 6,445,915 -0.15(-0.97%)
Aug 10, 2018 15.51 15.60 15.45 15.58 8,105,937 -0.35(-2.19%)
Aug 09, 2018 15.91 15.95 15.87 15.93 4,723,824 -0.09(-0.57%)
Aug 08, 2018 16.07 16.08 15.98 16.03 2,767,059 -0.02(-0.12%)
Aug 07, 2018 16.12 16.15 16.02 16.04 3,790,554 +0.04(+0.25%)
Aug 06, 2018 16.00 16.10 15.96 16.01 4,589,198 -0.01(-0.04%)
Aug 03, 2018 15.89 16.08 15.86 16.01 6,734,696 +0.23(+1.46%)
Aug 02, 2018 15.80 15.81 15.68 15.78 6,837,735 -0.28(-1.76%)
Aug 01, 2018 16.14 16.14 16.01 16.06 4,425,720 -0.08(-0.49%)
Jul 31, 2018 16.22 16.28 16.12 16.14 6,377,797 -0.22(-1.37%)
Jul 30, 2018 15.77 16.42 15.69 16.37 19,729,914 +0.71(+4.54%)
Jul 27, 2018 15.70 15.76 15.62 15.66 5,935,402 +0.22(+1.45%)
Jul 26, 2018 15.49 15.52 15.37 15.43 7,610,409 -0.02(-0.13%)
Jul 25, 2018 15.39 15.51 15.29 15.45 12,032,019 -0.12(-0.76%)
Jul 24, 2018 15.52 15.58 15.41 15.57 6,251,137 +0.12(+0.77%)
Jul 23, 2018 15.51 15.55 15.43 15.45 4,292,136 +0.03(+0.21%)
Jul 20, 2018 15.28 15.49 15.28 15.42 11,018,071 +0.11(+0.73%)
Jul 19, 2018 15.34 15.45 15.30 15.31 10,138,319 -0.26(-1.69%)
Jul 18, 2018 15.63 15.65 15.51 15.57 8,604,441 -0.13(-0.84%)
Jul 17, 2018 15.71 15.78 15.66 15.70 5,685,770 -0.22(-1.40%)
Jul 16, 2018 15.83 15.96 15.81 15.93 4,749,803 +0.04(+0.25%)
Jul 13, 2018 15.82 15.89 7,074,596 -0.13(-0.82%)
Jul 12, 2018 16.01 16.03 15.96 16.02 4,733,169 +0.05(+0.29%)
Jul 11, 2018 16.20 16.27 15.95 15.97 7,924,616 -0.61(-3.69%)
Jul 10, 2018 16.52 16.60 16.51 16.58 3,641,610 +0.01(+0.08%)
Jul 09, 2018 16.60 16.65 16.50 16.57 4,912,370 -0.08(-0.47%)
Jul 06, 2018 16.66 16.75 16.64 16.65 5,838,083 +0.22(+1.36%)
Jul 05, 2018 16.45 16.48 16.37 16.43 5,318,283 +0.28(+1.71%)
Jul 03, 2018 16.15 16.15 16.15 0 +0.21(+1.32%)
Jul 02, 2018 15.87 15.97 15.84 15.94 4,302,410 -0.05(-0.29%)
Jun 29, 2018 15.91 16.08 15.89 15.99 4,716,410 +0.05(+0.29%)
Jun 28, 2018 15.86 15.98 15.82 15.94 3,808,241 +0.13(+0.83%)
Jun 27, 2018 15.87 16.01 15.81 15.81 6,508,757 -0.18(-1.11%)
Jun 26, 2018 15.99 16.03 15.86 15.99 5,510,272 -0.15(-0.94%)
Jun 25, 2018 16.16 16.21 16.09 16.14 5,302,274 -0.22(-1.33%)
Jun 22, 2018 16.31 16.41 16.29 16.35 4,668,188 +0.26(+1.63%)
Jun 21, 2018 16.12 16.16 16.05 16.09 3,787,227 -0.08(-0.49%)
Jun 20, 2018 16.31 16.33 16.12 16.17 5,400,181 +0.05(+0.33%)
Jun 19, 2018 15.96 16.17 15.95 16.12 6,146,809 +0.01(+0.08%)
Jun 18, 2018 16.12 16.20 16.08 16.10 6,600,399 -0.16(-1.01%)
Jun 15, 2018 16.29 16.14 16.27 7,300,354 -0.16(-0.96%)
Jun 14, 2018 16.49 16.56 16.39 16.43 6,236,031 +0.19(+1.17%)
Jun 13, 2018 16.43 16.45 16.23 16.24 11,653,472 -0.37(-2.26%)
Jun 12, 2018 16.68 16.68 16.58 16.61 6,410,219 -0.06(-0.35%)
Jun 11, 2018 16.72 16.75 16.64 16.67 4,596,652 +0.09(+0.55%)
Jun 08, 2018 16.62 16.65 16.54 16.58 5,257,746 +0.02(+0.12%)
Jun 07, 2018 16.81 16.81 16.53 16.56 11,755,676 -0.08(-0.46%)
Jun 06, 2018 16.60 16.65 16.57 16.63 10,136,979 +0.18(+1.07%)
Jun 05, 2018 16.58 16.60 16.43 16.46 4,728,807 -0.11(-0.64%)
Jun 04, 2018 16.67 16.74 16.56 16.57 6,438,206 +0.10(+0.61%)
Jun 01, 2018 16.39 16.51 16.36 16.46 5,161,353 +0.20(+1.23%)
May 31, 2018 16.29 16.31 16.10 16.26 6,784,750 -0.15(-0.92%)
May 30, 2018 16.44 16.46 16.32 16.41 5,475,678 +0.16(+1.00%)
May 29, 2018 16.18 16.30 16.15 16.25 6,020,391 -0.16(-0.96%)
May 25, 2018 16.41 16.41 16.41 0 -0.09(-0.53%)
May 24, 2018 16.58 16.60 16.46 16.50 8,978,699 -0.18(-1.09%)
May 23, 2018 16.83 16.87 16.62 16.68 8,947,747 -0.22(-1.30%)
May 22, 2018 16.92 17.00 16.86 16.90 8,699,361 +0.25(+1.51%)
May 21, 2018 16.70 16.73 16.59 16.65 4,668,038 +0.08(+0.49%)
May 18, 2018 16.49 16.61 16.45 16.57 9,516,741 -0.13(-0.75%)
May 17, 2018 16.72 16.80 16.65 16.69 7,487,311 +0.01(+0.04%)
May 16, 2018 16.88 16.92 16.65 16.68 11,231,393 -0.28(-1.63%)
May 15, 2018 17.04 17.07 16.89 16.96 12,304,921 -0.83(-4.69%)
May 14, 2018 17.94 17.96 17.74 17.79 6,200,602 -0.25(-1.39%)
May 11, 2018 18.20 18.23 18.04 18.05 4,182,632 -0.01(-0.03%)
May 10, 2018 17.98 18.07 17.89 18.05 4,416,055 -0.01(-0.07%)
May 09, 2018 18.11 18.13 17.96 18.06 5,068,811 +0.15(+0.84%)
May 08, 2018 17.92 17.92 17.79 17.91 6,022,229 -0.18(-0.97%)
May 07, 2018 18.15 18.23 18.03 18.09 3,580,282 -0.01(-0.03%)
May 04, 2018 18.00 18.13 17.98 18.10 5,069,106 -0.09(-0.48%)
May 03, 2018 18.11 18.22 17.96 18.18 5,170,699 -0.08(-0.45%)
May 02, 2018 18.40 18.47 18.23 18.26 4,207,035 -0.01(-0.03%)
May 01, 2018 18.36 18.37 18.17 18.27 3,098,765 -0.18(-0.95%)
Apr 30, 2018 18.50 18.57 18.44 18.45 4,267,277 -0.06(-0.34%)
Apr 27, 2018 18.35 18.54 18.30 18.51 5,951,105 -0.26(-1.40%)
Apr 26, 2018 18.72 18.81 18.65 18.77 3,767,360 +0.22(+1.18%)
Apr 25, 2018 18.50 18.57 18.40 18.55 3,838,884 -0.16(-0.87%)
Apr 24, 2018 18.75 18.83 18.63 18.72 4,979,557 -0.14(-0.77%)
Apr 23, 2018 18.73 18.94 18.71 18.86 4,594,067 +0.21(+1.11%)
Apr 20, 2018 18.69 18.77 18.58 18.65 9,457,222 +0.18(+0.95%)
Apr 19, 2018 18.64 18.68 18.43 18.48 4,481,524 -0.18(-0.94%)
Apr 18, 2018 18.70 18.76 18.62 18.65 7,490,421 -0.06(-0.30%)
Apr 17, 2018 18.78 18.80 18.70 18.71 4,395,074 -0.11(-0.57%)
Apr 16, 2018 18.71 18.84 18.66 18.82 4,205,992 +0.14(+0.77%)
Apr 13, 2018 18.70 18.72 18.61 18.67 3,533,856 +0.02(+0.10%)
Apr 12, 2018 18.60 18.71 18.58 18.65 3,290,057 +0.21(+1.12%)
Apr 11, 2018 18.57 18.63 18.43 18.45 4,547,162 +0.00(+0.00%)
Apr 10, 2018 18.42 18.54 18.37 18.45 4,570,745 +0.29(+1.59%)
Apr 09, 2018 18.32 18.34 18.15 18.16 3,672,414 +0.08(+0.45%)
Apr 06, 2018 18.08 5,690,209 +0.03(+0.14%)
Apr 05, 2018 17.96 18.12 17.91 18.05 5,213,811 +0.29(+1.66%)
Apr 04, 2018 17.50 17.78 17.49 17.76 5,015,357 +0.40(+2.28%)
Apr 03, 2018 17.30 17.41 17.19 17.36 3,669,978 +0.16(+0.95%)
Apr 02, 2018 17.43 17.44 17.10 17.20 4,261,015 -0.25(-1.44%)
Mar 29, 2018 17.45 17.45 17.45 0 +0.09(+0.54%)
Mar 28, 2018 17.26 17.51 17.22 17.36 5,553,962 +0.05(+0.29%)
Mar 27, 2018 17.51 17.55 17.22 17.31 5,727,630 -0.16(-0.93%)
Mar 26, 2018 17.51 17.53 17.23 17.47 4,720,799 +0.28(+1.61%)
Mar 23, 2018 17.53 17.57 17.19 17.19 6,131,575 +0.03(+0.18%)
Mar 22, 2018 17.28 17.35 17.15 17.16 7,855,614 -0.51(-2.88%)
Mar 21, 2018 17.64 17.79 17.55 17.67 5,947,169 +0.15(+0.86%)
Mar 20, 2018 17.63 17.67 17.47 17.52 4,054,893 -0.22(-1.24%)
Mar 19, 2018 17.91 17.93 17.66 17.74 3,967,054 -0.14(-0.77%)
Mar 16, 2018 17.87 17.98 17.83 17.88 4,945,831 +0.04(+0.21%)
Mar 15, 2018 17.87 17.99 17.78 17.84 4,619,206 -0.19(-1.04%)
Mar 14, 2018 18.10 18.11 17.90 18.03 3,831,402 +0.06(+0.35%)
Mar 13, 2018 18.01 18.09 17.92 17.96 6,327,642 -0.25(-1.38%)
Mar 12, 2018 18.20 18.25 18.14 18.21 2,780,467 +0.00(+0.00%)
Mar 09, 2018 18.09 18.23 18.00 18.21 2,515,746 +0.05(+0.28%)
Mar 08, 2018 18.15 18.23 18.10 18.16 4,357,949 +0.21(+1.15%)
Mar 07, 2018 17.85 17.96 4,607,870 +0.04(+0.25%)
Mar 06, 2018 17.97 17.99 17.88 17.91 2,943,461 +0.13(+0.71%)
Mar 05, 2018 17.57 17.84 17.56 17.79 3,980,638 +0.19(+1.10%)
Mar 02, 2018 17.48 17.61 17.36 17.59 4,646,102 +0.09(+0.50%)
Mar 01, 2018 17.73 17.77 17.41 17.51 6,820,882 -0.25(-1.41%)
Feb 28, 2018 17.91 17.97 17.76 17.76 3,501,336 -0.17(-0.94%)
Feb 27, 2018 18.05 18.13 17.92 17.93 3,667,357 -0.34(-1.89%)
Feb 26, 2018 18.23 18.30 18.14 18.27 3,074,292 +0.11(+0.59%)
Feb 23, 2018 18.08 18.19 17.99 18.16 4,415,171 +0.38(+2.12%)
Feb 22, 2018 17.79 3,645,736 +0.07(+0.39%)
Feb 21, 2018 18.05 18.08 17.71 17.72 6,278,605 -0.25(-1.40%)
Feb 20, 2018 18.15 18.17 17.93 17.97 5,468,292 -0.21(-1.14%)
Feb 16, 2018 18.18 18.18 18.18 0 +0.14(+0.80%)
Feb 15, 2018 17.96 18.06 17.87 18.03 4,578,463 +0.18(+0.98%)
Feb 14, 2018 17.64 17.90 17.59 17.86 5,976,477 +0.09(+0.53%)
Feb 13, 2018 17.75 17.78 17.66 17.76 6,261,318 -0.08(-0.46%)
Feb 12, 2018 17.93 17.98 17.73 17.84 7,286,593 -0.06(-0.32%)
Feb 09, 2018 17.86 18.00 17.48 17.90 13,680,240 +0.09(+0.49%)
Feb 08, 2018 18.52 17.81 17.81 12,588,790 -0.62(-3.37%)
Feb 07, 2018 18.43 18.63 18.34 18.43 10,429,620 -0.14(-0.78%)
Feb 06, 2018 18.07 18.62 18.00 18.58 16,424,121 +0.16(+0.89%)
Feb 05, 2018 18.79 18.84 18.21 18.42 14,998,917 -1.06(-5.44%)
Feb 02, 2018 19.26 19.97 19.02 19.48 12,686,644 +0.15(+0.78%)
Feb 01, 2018 19.36 19.38 19.11 19.32 9,997,872 -0.88(-4.38%)
Jan 31, 2018 20.16 20.26 20.08 20.21 3,690,457 +0.10(+0.50%)
Jan 30, 2018 20.16 20.21 20.06 20.11 3,499,945 -0.02(-0.09%)
Jan 29, 2018 20.15 20.20 20.09 20.13 2,814,308 -0.19(-0.96%)
Jan 26, 2018 20.30 20.33 20.22 20.32 2,903,803 +0.13(+0.62%)
Jan 25, 2018 20.53 20.54 20.15 20.20 3,553,957 -0.11(-0.53%)
Jan 24, 2018 20.41 20.45 20.25 20.30 3,695,731 +0.03(+0.15%)
Jan 23, 2018 20.25 20.33 20.17 20.27 3,699,414 +0.10(+0.50%)
Jan 22, 2018 20.06 20.18 20.05 20.17 4,296,718 +0.36(+1.84%)
Jan 19, 2018 19.86 19.94 19.75 19.81 4,678,406 +0.00(+0.00%)
Jan 18, 2018 19.80 19.96 19.75 19.81 10,528,147 +0.16(+0.83%)
Jan 17, 2018 20.05 20.07 19.62 19.64 17,936,200 -0.63(-3.12%)
Jan 16, 2018 20.17 20.31 20.17 20.28 5,380,877 +0.25(+1.25%)
Jan 12, 2018 20.03 20.03 20.03 0 +0.31(+1.56%)
Jan 11, 2018 19.43 19.73 19.39 19.72 5,269,738 -0.13(-0.66%)
Jan 10, 2018 19.85 19.85 5,862,571 -0.60(-2.91%)
Jan 09, 2018 20.40 20.47 20.34 20.45 3,140,642 -0.04(-0.21%)
Jan 08, 2018 20.49 20.54 20.40 20.49 4,181,039 +0.06(+0.28%)
Jan 05, 2018 20.35 20.46 20.30 20.44 3,154,489 +0.17(+0.84%)
Jan 04, 2018 20.15 20.28 20.14 20.27 2,837,583 +0.20(+1.00%)
Jan 03, 2018 20.07 20.16 19.99 20.07 3,468,580 -0.13(-0.65%)
Jan 02, 2018 20.17 20.22 20.08 20.20 3,849,022 +0.19(+0.94%)
Dec 29, 2017 20.01 20.01 20.01 0 -0.02(-0.09%)
Dec 28, 2017 19.99 20.03 19.96 20.03 2,624,653 +0.14(+0.69%)
Dec 27, 2017 19.96 20.02 19.88 19.89 2,438,036 -0.09(-0.47%)
Dec 26, 2017 19.89 20.06 19.89 19.98 2,925,694 +0.00(+0.00%)
Dec 22, 2017 19.93 20.04 19.93 19.98 3,139,255 +0.05(+0.25%)
Dec 21, 2017 19.77 20.02 19.76 19.93 5,967,877 +0.24(+1.21%)
Dec 20, 2017 19.75 19.79 19.68 19.70 3,884,775 -0.03(-0.16%)
Dec 19, 2017 19.73 19.83 19.68 19.73 4,281,832 +0.02(+0.10%)
Dec 18, 2017 19.75 19.78 19.70 19.71 3,060,136 +0.22(+1.13%)
Dec 15, 2017 19.45 19.53 19.41 19.49 4,257,163 -0.13(-0.64%)
Dec 14, 2017 19.71 19.71 19.58 19.61 2,972,883 -0.04(-0.21%)
Dec 13, 2017 19.61 19.71 19.58 19.65 3,232,534 +0.05(+0.27%)
Dec 12, 2017 19.73 19.78 19.58 19.60 4,714,201 +0.00(+0.00%)
Dec 11, 2017 19.55 19.63 19.51 19.60 3,431,164 +0.02(+0.10%)
Dec 08, 2017 19.57 19.64 19.51 19.58 3,823,202 +0.11(+0.58%)
Dec 07, 2017 19.46 19.59 19.37 19.47 7,102,873 +0.35(+1.84%)
Dec 06, 2017 19.22 19.26 19.11 19.12 3,759,837 -0.08(-0.42%)
Dec 05, 2017 19.31 19.38 19.19 19.20 3,950,326 -0.08(-0.39%)
Dec 04, 2017 19.36 19.39 19.25 19.27 5,031,876 +0.00(+0.00%)
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.