Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vonage Holdings (NY: VG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.020 3.070 3.011 3.050 1,806,861 +0.02(+0.66%)
Apr 29, 2013 3.050 3.080 3.020 3.030 1,083,741 +0.00(+0.00%)
Apr 26, 2013 3.020 3.040 3.010 3.030 978,036 +0.00(+0.00%)
Apr 25, 2013 3.080 3.120 3.030 3.030 1,646,894 -0.04(-1.30%)
Apr 24, 2013 3.100 3.150 3.000 3.070 1,873,879 -0.04(-1.29%)
Apr 23, 2013 3.060 3.130 3.010 3.110 2,379,063 +0.03(+0.97%)
Apr 22, 2013 2.940 3.090 2.860 3.080 2,345,949 +0.14(+4.76%)
Apr 19, 2013 2.900 2.960 2.850 2.940 1,314,711 +0.05(+1.73%)
Apr 18, 2013 2.810 2.905 2.770 2.890 1,921,708 +0.10(+3.58%)
Apr 17, 2013 2.860 2.890 2.760 2.790 1,260,688 -0.08(-2.79%)
Apr 16, 2013 2.850 2.905 2.830 2.870 1,170,302 +0.02(+0.70%)
Apr 15, 2013 2.950 2.960 2.810 2.850 1,425,243 -0.12(-4.04%)
Apr 12, 2013 2.970 2.990 2.950 2.970 1,706,753 +0.01(+0.34%)
Apr 11, 2013 2.960 2.980 2.930 2.960 1,891,866 +0.01(+0.34%)
Apr 10, 2013 2.900 2.980 2.900 2.950 3,012,028 +0.04(+1.37%)
Apr 09, 2013 2.950 2.960 2.910 2.910 1,487,372 -0.03(-1.02%)
Apr 08, 2013 2.915 2.960 2.910 2.940 1,042,632 +0.03(+1.03%)
Apr 05, 2013 2.870 2.920 2.850 2.910 1,228,367 +0.03(+1.04%)
Apr 04, 2013 2.830 2.910 2.830 2.880 1,298,883 +0.05(+1.77%)
Apr 03, 2013 2.810 2.840 2.760 2.830 1,332,249 +0.03(+1.07%)
Apr 02, 2013 2.890 2.890 2.780 2.800 1,547,012 -0.08(-2.78%)
Apr 01, 2013 2.890 2.890 2.820 2.880 1,323,273 -0.01(-0.35%)
Mar 28, 2013 2.850 2.920 2.840 2.890 1,465,956 +0.03(+1.05%)
Mar 27, 2013 2.840 2.860 2.800 2.860 1,019,893 +0.02(+0.70%)
Mar 26, 2013 2.830 2.860 2.780 2.840 943,430 +0.01(+0.35%)
Mar 25, 2013 2.860 2.880 2.820 2.830 999,389 -0.02(-0.70%)
Mar 22, 2013 2.810 2.870 2.800 2.850 1,016,212 +0.04(+1.42%)
Mar 21, 2013 2.790 2.870 2.790 2.810 1,576,156 +0.00(+0.00%)
Mar 20, 2013 2.780 2.830 2.770 2.810 682,907 +0.03(+1.08%)
Mar 19, 2013 2.790 2.815 2.750 2.780 1,447,724 -0.01(-0.36%)
Mar 18, 2013 2.800 2.800 2.700 2.790 1,627,842 -0.06(-2.11%)
Mar 15, 2013 2.840 2.870 2.830 2.850 1,775,347 -0.01(-0.35%)
Mar 14, 2013 2.850 2.880 2.810 2.860 1,185,067 +0.02(+0.70%)
Mar 13, 2013 2.760 2.840 2.730 2.840 961,922 +0.06(+2.16%)
Mar 12, 2013 2.791 2.830 2.770 2.780 1,029,457 -0.04(-1.42%)
Mar 11, 2013 2.820 2.840 2.770 2.820 1,033,283 +0.00(+0.00%)
Mar 08, 2013 2.740 2.820 2.720 2.820 2,090,382 +0.09(+3.30%)
Mar 07, 2013 2.700 2.730 2.650 2.730 2,129,089 +0.02(+0.74%)
Mar 06, 2013 2.630 2.730 2.600 2.710 2,908,113 +0.09(+3.44%)
Mar 05, 2013 2.620 2.630 2.600 2.620 1,128,334 +0.00(+0.00%)
Mar 04, 2013 2.600 2.630 2.580 2.620 1,028,059 -0.01(-0.38%)
Mar 01, 2013 2.610 2.630 2.550 2.630 1,593,423 -0.01(-0.38%)
Feb 28, 2013 2.570 2.640 2.560 2.640 1,940,010 +0.06(+2.33%)
Feb 27, 2013 2.600 2.610 2.560 2.580 971,074 -0.03(-1.15%)
Feb 26, 2013 2.590 2.610 2.570 2.610 1,569,626 -0.01(-0.38%)
Feb 22, 2013 2.570 2.640 2.570 2.620 1,144,436 +0.06(+2.34%)
Feb 21, 2013 2.590 2.610 2.540 2.560 1,748,515 -0.04(-1.54%)
Feb 20, 2013 2.610 2.660 2.580 2.600 3,932,000 -0.02(-0.76%)
Feb 19, 2013 2.690 2.690 2.600 2.620 2,703,600 -0.07(-2.60%)
Feb 15, 2013 2.830 2.840 2.650 2.690 2,345,458 -0.10(-3.58%)
Feb 14, 2013 2.700 2.790 2.650 2.790 2,210,553 +0.08(+2.95%)
Feb 13, 2013 2.600 2.740 2.540 2.710 5,897,714 +0.29(+11.98%)
Feb 12, 2013 2.450 2.470 2.420 2.420 2,465,011 +0.01(+0.41%)
Feb 11, 2013 2.420 2.470 2.410 2.410 1,653,237 -0.03(-1.23%)
Feb 08, 2013 2.450 2.460 2.430 2.440 1,995,989 +0.00(+0.00%)
Feb 07, 2013 2.520 2.530 2.430 2.440 3,858,253 -0.06(-2.40%)
Feb 06, 2013 2.480 2.520 2.430 2.500 1,483,246 -0.05(-1.96%)
Feb 04, 2013 2.610 2.620 2.540 2.550 818,447 -0.06(-2.30%)
Feb 01, 2013 2.630 2.640 2.590 2.610 1,773,584 +0.00(+0.00%)
Jan 31, 2013 2.520 2.620 2.510 2.610 1,317,774 +0.10(+3.98%)
Jan 30, 2013 2.530 2.550 2.470 2.510 1,184,219 -0.03(-1.18%)
Jan 29, 2013 2.480 2.600 2.460 2.540 1,903,664 +0.05(+2.01%)
Jan 28, 2013 2.470 2.500 2.460 2.490 713,683 +0.02(+0.81%)
Jan 25, 2013 2.530 2.530 2.450 2.470 964,884 -0.02(-0.80%)
Jan 24, 2013 2.460 2.500 2.440 2.490 825,700 +0.04(+1.63%)
Jan 23, 2013 2.460 2.460 2.440 2.450 922,392 -0.01(-0.41%)
Jan 22, 2013 2.460 2.480 2.420 2.460 1,006,627 -0.03(-1.20%)
Jan 18, 2013 2.460 2.500 2.450 2.490 734,828 +0.02(+0.81%)
Jan 17, 2013 2.500 2.520 2.460 2.470 915,803 -0.03(-1.20%)
Jan 16, 2013 2.500 2.540 2.460 2.500 1,636,915 +0.00(+0.00%)
Jan 15, 2013 2.460 2.500 2.460 2.500 1,159,218 +0.03(+1.21%)
Jan 14, 2013 2.420 2.480 2.420 2.470 1,079,433 +0.05(+2.07%)
Jan 11, 2013 2.500 2.500 2.410 2.420 2,279,189 -0.08(-3.20%)
Jan 10, 2013 2.490 2.510 2.490 2.500 1,048,081 +0.01(+0.40%)
Jan 09, 2013 2.510 2.510 2.470 2.490 1,162,285 -0.02(-0.80%)
Jan 08, 2013 2.440 2.530 2.430 2.510 2,843,737 +0.08(+3.29%)
Jan 07, 2013 2.380 2.430 2.360 2.430 1,412,264 +0.05(+2.10%)
Jan 04, 2013 2.370 2.400 2.360 2.380 1,150,504 +0.02(+0.85%)
Jan 03, 2013 2.355 2.400 2.350 2.360 982,977 -0.01(-0.42%)
Jan 02, 2013 2.370 2.390 2.300 2.370 2,508,984 +0.00(+0.00%)
Dec 31, 2012 2.260 2.380 2.250 2.370 1,294,855 +0.07(+3.04%)
Dec 28, 2012 2.280 2.310 2.270 2.300 996,503 +0.00(+0.00%)
Dec 27, 2012 2.290 2.310 2.260 2.300 1,358,824 -0.01(-0.43%)
Dec 26, 2012 2.290 2.320 2.280 2.310 1,354,093 +0.04(+1.76%)
Dec 24, 2012 2.320 2.325 2.260 2.270 744,334 -0.05(-2.16%)
Dec 21, 2012 2.360 2.370 2.310 2.320 2,216,464 -0.04(-1.69%)
Dec 20, 2012 2.380 2.410 2.340 2.360 1,119,562 -0.02(-0.84%)
Dec 19, 2012 2.400 2.420 2.380 2.380 1,098,631 -0.02(-0.83%)
Dec 18, 2012 2.400 2.420 2.380 2.400 1,570,664 +0.00(+0.00%)
Dec 17, 2012 2.400 2.420 2.370 2.400 1,714,830 +0.00(+0.00%)
Dec 14, 2012 2.380 2.440 2.380 2.400 1,560,022 +0.00(+0.00%)
Dec 13, 2012 2.460 2.480 2.400 2.400 2,876,480 -0.06(-2.44%)
Dec 12, 2012 2.460 2.490 2.450 2.460 1,080,808 +0.01(+0.41%)
Dec 11, 2012 2.410 2.470 2.400 2.450 1,827,575 -0.03(-1.21%)
Dec 10, 2012 2.440 2.495 2.410 2.480 1,184,575 +0.02(+0.81%)
Dec 07, 2012 2.480 2.490 2.420 2.460 1,016,280 -0.01(-0.40%)
Dec 06, 2012 2.460 2.500 2.440 2.470 1,542,879 +0.02(+0.82%)
Dec 05, 2012 2.460 2.480 2.420 2.450 1,013,204 -0.01(-0.41%)
Dec 04, 2012 2.440 2.480 2.390 2.460 1,352,248 +0.03(+1.23%)
Nov 30, 2012 2.400 2.430 2.380 2.430 1,445,710 +0.03(+1.25%)
Nov 29, 2012 2.340 2.400 2.340 2.400 1,285,349 +0.08(+3.45%)
Nov 28, 2012 2.270 2.330 2.260 2.320 864,956 +0.04(+1.75%)
Nov 27, 2012 2.290 2.300 2.260 2.280 863,447 -0.02(-0.87%)
Nov 26, 2012 2.250 2.300 2.230 2.300 1,182,176 +0.06(+2.68%)
Nov 23, 2012 2.220 2.250 2.210 2.240 397,280 +0.03(+1.36%)
Nov 21, 2012 2.210 2.230 2.180 2.210 813,902 +0.00(+0.00%)
Nov 20, 2012 2.180 2.210 2.170 2.210 1,384,654 +0.00(+0.00%)
Nov 19, 2012 2.190 2.240 2.180 2.210 1,509,459 -0.02(-0.90%)
Nov 16, 2012 2.200 2.230 2.120 2.230 1,163,212 +0.02(+0.90%)
Nov 15, 2012 2.240 2.250 2.190 2.210 1,289,922 -0.04(-1.78%)
Nov 14, 2012 2.250 2.260 2.220 2.250 1,681,059 -0.01(-0.44%)
Nov 13, 2012 2.250 2.280 2.250 2.260 544,229 -0.01(-0.44%)
Nov 12, 2012 2.260 2.300 2.240 2.270 722,904 +0.01(+0.44%)
Nov 09, 2012 2.260 2.290 2.245 2.260 966,926 -0.02(-0.88%)
Nov 08, 2012 2.280 2.330 2.250 2.280 1,315,030 +0.00(+0.00%)
Nov 07, 2012 2.250 2.310 2.225 2.280 2,015,969 -0.03(-1.30%)
Nov 06, 2012 2.310 2.380 2.260 2.310 2,485,518 +0.01(+0.43%)
Nov 05, 2012 2.240 2.330 2.210 2.300 2,718,402 +0.05(+2.22%)
Nov 02, 2012 2.260 2.260 2.170 2.250 1,997,949 +0.00(+0.00%)
Nov 01, 2012 2.270 2.290 2.210 2.250 1,856,011 -0.02(-0.88%)
Oct 31, 2012 2.230 2.310 2.230 2.270 2,767,411 +0.03(+1.34%)
Oct 26, 2012 2.230 2.240 2.240 2.240 793,400 +0.02(+0.90%)
Oct 25, 2012 2.220 2.240 2.150 2.220 872,041 +0.02(+0.91%)
Oct 24, 2012 2.170 2.210 2.160 2.200 726,051 +0.03(+1.38%)
Oct 23, 2012 2.150 2.260 2.130 2.170 2,634,594 +0.01(+0.46%)
Oct 19, 2012 2.160 2.180 2.140 2.160 1,034,132 -0.03(-1.37%)
Oct 18, 2012 2.170 2.200 2.150 2.190 1,050,262 +0.02(+0.92%)
Oct 17, 2012 2.200 2.210 2.150 2.170 1,150,564 -0.03(-1.36%)
Oct 16, 2012 2.250 2.250 2.190 2.200 654,028 -0.04(-1.79%)
Oct 15, 2012 2.240 2.250 2.175 2.240 1,123,289 -0.02(-0.88%)
Oct 12, 2012 2.260 2.270 2.250 2.260 910,094 -0.01(-0.44%)
Oct 11, 2012 2.240 2.300 2.220 2.270 1,153,522 +0.06(+2.71%)
Oct 10, 2012 2.250 2.250 2.200 2.210 1,381,043 -0.04(-1.78%)
Oct 09, 2012 2.320 2.340 2.250 2.250 2,302,794 -0.07(-3.02%)
Oct 08, 2012 2.300 2.330 2.260 2.320 855,928 +0.01(+0.43%)
Oct 05, 2012 2.320 2.350 2.300 2.310 1,058,385 -0.02(-0.86%)
Oct 04, 2012 2.300 2.330 2.290 2.330 712,839 +0.03(+1.30%)
Oct 03, 2012 2.290 2.320 2.230 2.300 1,375,037 +0.02(+0.88%)
Oct 02, 2012 2.300 2.330 2.260 2.280 1,517,998 +0.00(+0.00%)
Oct 01, 2012 2.290 2.340 2.270 2.280 2,263,877 +0.00(+0.00%)
Sep 28, 2012 2.270 2.310 2.270 2.280 1,164,337 +0.00(+0.00%)
Sep 27, 2012 2.290 2.320 2.250 2.280 1,431,500 +0.01(+0.44%)
Sep 26, 2012 2.270 2.280 2.220 2.270 1,175,551 -0.02(-0.87%)
Sep 25, 2012 2.240 2.310 2.240 2.290 1,623,210 +0.02(+0.88%)
Sep 24, 2012 2.270 2.370 2.070 2.270 4,111,001 -0.13(-5.42%)
Sep 21, 2012 2.500 2.550 2.400 2.400 4,780,924 -0.10(-4.00%)
Sep 20, 2012 2.470 2.510 2.450 2.500 1,325,803 +0.01(+0.40%)
Sep 19, 2012 2.430 2.500 2.430 2.490 1,465,390 +0.05(+2.05%)
Sep 18, 2012 2.500 2.500 2.440 2.440 1,187,563 -0.04(-1.61%)
Sep 17, 2012 2.440 2.500 2.370 2.480 1,822,228 +0.01(+0.40%)
Sep 14, 2012 2.420 2.480 2.400 2.470 3,070,676 +0.07(+2.92%)
Sep 13, 2012 2.370 2.430 2.360 2.400 2,553,209 +0.02(+0.84%)
Sep 12, 2012 2.340 2.400 2.335 2.380 1,286,659 +0.04(+1.71%)
Sep 11, 2012 2.330 2.380 2.330 2.340 2,106,888 +0.02(+0.86%)
Sep 10, 2012 2.290 2.350 2.290 2.320 1,975,521 +0.04(+1.75%)
Sep 07, 2012 2.280 2.340 2.230 2.280 1,648,578 +0.03(+1.33%)
Sep 06, 2012 2.190 2.250 2.180 2.250 1,965,504 +0.08(+3.69%)
Sep 05, 2012 2.120 2.230 2.090 2.170 3,176,902 +0.06(+2.84%)
Sep 04, 2012 2.140 2.140 2.060 2.110 1,191,034 -0.03(-1.40%)
Aug 31, 2012 2.130 2.140 2.080 2.140 697,290 +0.03(+1.42%)
Aug 30, 2012 2.100 2.130 2.080 2.110 667,281 -0.01(-0.47%)
Aug 29, 2012 2.100 2.135 2.090 2.120 1,000,591 +0.00(+0.00%)
Aug 27, 2012 2.120 2.130 2.050 2.120 712,479 +0.01(+0.47%)
Aug 24, 2012 2.100 2.110 2.070 2.110 558,412 +0.01(+0.48%)
Aug 23, 2012 2.060 2.110 2.020 2.100 980,892 +0.04(+1.94%)
Aug 22, 2012 2.100 2.100 2.020 2.060 918,975 -0.02(-0.96%)
Aug 21, 2012 2.110 2.150 2.070 2.080 900,467 -0.03(-1.42%)
Aug 20, 2012 2.160 2.170 2.110 2.110 808,189 -0.04(-1.86%)
Aug 17, 2012 2.150 2.170 2.130 2.150 690,393 -0.01(-0.46%)
Aug 16, 2012 2.130 2.190 2.100 2.160 1,760,060 +0.03(+1.41%)
Aug 15, 2012 2.100 2.150 2.080 2.130 1,287,442 +0.02(+0.95%)
Aug 14, 2012 2.110 2.110 2.060 2.110 574,969 +0.01(+0.48%)
Aug 13, 2012 2.090 2.110 2.020 2.100 826,030 -0.01(-0.47%)
Aug 10, 2012 2.120 2.120 2.050 2.110 669,296 -0.01(-0.47%)
Aug 09, 2012 2.000 2.130 1.990 2.120 2,145,928 +0.11(+5.47%)
Aug 08, 2012 1.980 2.010 1.970 2.010 1,386,682 +0.03(+1.52%)
Aug 07, 2012 1.990 2.010 1.950 1.980 1,974,595 +0.03(+1.54%)
Aug 06, 2012 1.960 2.000 1.900 1.950 1,596,434 -0.01(-0.51%)
Aug 03, 2012 1.950 2.010 1.930 1.960 1,207,415 -0.02(-1.01%)
Aug 02, 2012 1.960 1.980 1.920 1.980 1,960,866 -0.02(-1.00%)
Aug 01, 2012 1.980 2.010 1.915 2.000 7,030,631 +0.21(+11.73%)
Jul 31, 2012 1.770 1.810 1.760 1.790 1,549,829 +0.04(+2.29%)
Jul 30, 2012 1.670 1.770 1.670 1.750 1,786,309 +0.10(+6.06%)
Jul 27, 2012 1.670 1.710 1.640 1.650 2,239,886 -0.02(-1.20%)
Jul 26, 2012 1.710 1.750 1.630 1.670 2,995,546 -0.04(-2.34%)
Jul 25, 2012 1.780 1.780 1.670 1.710 1,646,618 -0.06(-3.39%)
Jul 24, 2012 1.840 1.840 1.730 1.770 1,390,393 -0.07(-3.80%)
Jul 23, 2012 1.840 1.840 1.800 1.840 572,598 -0.04(-2.13%)
Jul 20, 2012 1.880 1.890 1.840 1.880 961,905 -0.01(-0.53%)
Jul 19, 2012 1.900 1.950 1.870 1.890 1,317,475 +0.00(+0.00%)
Jul 18, 2012 1.830 1.890 1.820 1.890 972,330 +0.07(+3.85%)
Jul 17, 2012 1.890 1.900 1.790 1.820 2,009,688 -0.04(-2.15%)
Jul 16, 2012 1.900 1.950 1.860 1.860 1,165,484 -0.04(-2.11%)
Jul 13, 2012 1.950 1.970 1.870 1.900 1,865,987 -0.03(-1.55%)
Jul 12, 2012 1.960 1.980 1.920 1.930 1,638,408 -0.06(-3.02%)
Jul 11, 2012 2.000 2.010 1.940 1.990 639,474 +0.00(+0.00%)
Jul 10, 2012 2.040 2.070 1.930 1.990 1,018,322 -0.04(-1.97%)
Jul 09, 2012 2.050 2.100 1.960 2.030 952,428 -0.01(-0.49%)
Jul 06, 2012 2.060 2.060 1.990 2.040 788,558 -0.03(-1.45%)
Jul 05, 2012 2.000 2.070 1.970 2.070 1,666,360 +0.08(+4.02%)
Jul 03, 2012 2.020 2.020 1.980 1.990 957,421 -0.01(-0.50%)
Jul 02, 2012 2.040 2.040 1.950 2.000 3,630,534 -0.01(-0.50%)
Jun 29, 2012 2.000 2.030 1.950 2.010 2,221,694 +0.06(+3.08%)
Jun 28, 2012 2.030 2.040 1.920 1.950 813,558 -0.14(-6.70%)
Jun 27, 2012 1.960 2.090 1.887 2.090 2,045,144 +0.18(+9.42%)
Jun 26, 2012 1.890 1.950 1.870 1.910 1,924,974 +0.03(+1.60%)
Jun 25, 2012 1.870 1.900 1.830 1.880 800,031 +0.00(+0.00%)
Jun 22, 2012 1.920 1.940 1.860 1.880 5,013,602 -0.04(-2.08%)
Jun 21, 2012 1.980 1.990 1.880 1.920 1,299,090 -0.04(-2.04%)
Jun 20, 2012 1.940 1.970 1.930 1.960 1,582,030 +0.04(+2.08%)
Jun 19, 2012 1.900 1.960 1.890 1.920 1,410,077 +0.01(+0.52%)
Jun 18, 2012 1.790 1.930 1.780 1.910 1,692,907 +0.10(+5.52%)
Jun 15, 2012 1.780 1.810 1.770 1.810 3,524,471 +0.03(+1.69%)
Jun 14, 2012 1.750 1.780 1.710 1.780 756,515 +0.02(+1.14%)
Jun 13, 2012 1.750 1.770 1.740 1.760 1,043,265 +0.01(+0.57%)
Jun 12, 2012 1.680 1.750 1.680 1.750 548,556 +0.07(+4.17%)
Jun 11, 2012 1.800 1.800 1.640 1.680 2,654,048 -0.11(-6.15%)
Jun 08, 2012 1.750 1.800 1.740 1.790 556,711 +0.01(+0.56%)
Jun 07, 2012 1.810 1.820 1.770 1.780 763,440 -0.01(-0.56%)
Jun 06, 2012 1.780 1.800 1.750 1.790 519,769 +0.02(+1.13%)
Jun 05, 2012 1.690 1.780 1.690 1.770 1,580,970 +0.07(+4.12%)
Jun 04, 2012 1.740 1.740 1.680 1.700 1,565,355 -0.01(-0.58%)
Jun 01, 2012 1.770 1.800 1.690 1.710 1,733,190 -0.12(-6.56%)
May 31, 2012 1.790 1.840 1.751 1.830 2,058,781 +0.04(+2.23%)
May 30, 2012 1.760 1.850 1.750 1.790 2,321,483 +0.01(+0.56%)
May 29, 2012 1.710 1.780 1.710 1.780 1,596,822 +0.08(+4.71%)
May 25, 2012 1.720 1.740 1.690 1.700 924,687 -0.03(-1.73%)
May 24, 2012 1.750 1.780 1.700 1.730 898,711 -0.02(-1.14%)
May 23, 2012 1.690 1.770 1.690 1.750 1,106,065 +0.05(+2.94%)
May 22, 2012 1.740 1.780 1.700 1.700 823,088 -0.05(-2.86%)
May 21, 2012 1.700 1.780 1.700 1.750 1,038,869 +0.05(+2.94%)
May 18, 2012 1.690 1.740 1.680 1.700 1,691,537 +0.00(+0.00%)
May 17, 2012 1.690 1.750 1.680 1.700 1,205,677 +0.00(+0.00%)
May 16, 2012 1.700 1.720 1.680 1.700 871,664 +0.00(+0.00%)
May 15, 2012 1.720 1.770 1.700 1.700 1,384,614 -0.02(-1.16%)
May 14, 2012 1.740 1.760 1.720 1.720 877,760 -0.04(-2.27%)
May 11, 2012 1.770 1.800 1.750 1.760 1,760,431 -0.03(-1.68%)
May 10, 2012 1.800 1.840 1.765 1.790 1,297,063 +0.01(+0.56%)
May 09, 2012 1.770 1.820 1.750 1.780 1,306,128 -0.01(-0.56%)
May 08, 2012 1.800 1.830 1.780 1.790 1,034,794 -0.03(-1.65%)
May 07, 2012 1.850 1.850 1.800 1.820 2,148,849 -0.03(-1.62%)
May 04, 2012 1.860 1.920 1.760 1.850 5,480,516 -0.02(-1.07%)
May 03, 2012 1.910 1.920 1.850 1.870 1,099,706 -0.03(-1.58%)
May 02, 2012 2.070 2.080 1.830 1.900 6,410,240 -0.15(-7.32%)
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.