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 28, 2017 6.690 6.760 6.610 6.710 1,616,144 +0.05(+0.75%)
Apr 27, 2017 6.600 6.860 6.560 6.660 2,850,073 +0.08(+1.22%)
Apr 26, 2017 6.500 6.620 6.500 6.580 1,348,271 +0.06(+0.92%)
Apr 25, 2017 6.530 6.670 6.500 6.520 1,160,027 +0.02(+0.31%)
Apr 24, 2017 6.500 6.550 6.450 6.500 1,053,492 +0.09(+1.40%)
Apr 21, 2017 6.450 6.450 6.360 6.410 885,960 -0.07(-1.08%)
Apr 20, 2017 6.510 6.540 6.390 6.480 2,000,007 -0.02(-0.31%)
Apr 19, 2017 6.150 6.530 6.145 6.500 4,199,457 +0.37(+6.04%)
Apr 18, 2017 6.200 6.295 6.110 6.130 2,380,338 -0.11(-1.76%)
Apr 17, 2017 6.200 6.300 6.180 6.240 864,921 +0.04(+0.65%)
Apr 13, 2017 6.160 6.280 6.160 6.200 1,199,747 +0.01(+0.16%)
Apr 12, 2017 6.210 6.240 6.120 6.190 941,366 -0.03(-0.48%)
Apr 11, 2017 6.220 6.275 6.175 6.220 948,919 +0.00(+0.00%)
Apr 10, 2017 6.290 6.360 6.175 6.220 1,015,913 -0.02(-0.32%)
Apr 07, 2017 6.100 6.240 6.090 6.240 1,748,723 +0.11(+1.79%)
Apr 06, 2017 6.030 6.170 6.020 6.130 2,095,769 +0.14(+2.34%)
Apr 05, 2017 6.200 6.250 5.980 5.990 1,983,935 -0.18(-2.92%)
Apr 04, 2017 6.280 6.355 6.140 6.170 1,527,932 -0.13(-2.06%)
Apr 03, 2017 6.280 6.350 6.140 6.300 2,198,125 -0.02(-0.32%)
Mar 31, 2017 6.230 6.360 6.200 6.320 2,129,781 +0.06(+0.96%)
Mar 30, 2017 6.250 6.310 6.190 6.260 1,249,628 +0.01(+0.16%)
Mar 29, 2017 6.220 6.300 6.200 6.250 1,040,428 +0.02(+0.32%)
Mar 28, 2017 6.190 6.255 6.070 6.230 1,649,729 +0.01(+0.16%)
Mar 27, 2017 6.170 6.240 6.100 6.220 2,088,021 +0.00(+0.00%)
Mar 24, 2017 6.290 6.315 6.180 6.220 1,799,446 -0.07(-1.11%)
Mar 23, 2017 6.350 6.380 6.250 6.290 1,795,853 -0.06(-0.94%)
Mar 22, 2017 6.580 6.600 6.320 6.350 2,205,076 -0.25(-3.79%)
Mar 21, 2017 6.780 6.780 6.530 6.600 4,183,113 -0.15(-2.22%)
Mar 20, 2017 6.540 6.750 6.460 6.750 3,200,890 +0.15(+2.27%)
Mar 17, 2017 6.560 6.630 6.440 6.600 6,797,115 +0.07(+1.07%)
Mar 16, 2017 6.370 6.540 6.320 6.530 3,038,811 +0.15(+2.35%)
Mar 15, 2017 6.160 6.400 6.130 6.380 2,279,646 +0.24(+3.91%)
Mar 14, 2017 6.140 6.220 6.050 6.140 2,992,171 -0.09(-1.44%)
Mar 13, 2017 6.250 6.080 6.230 3,499,345 +0.15(+2.47%)
Mar 10, 2017 6.000 6.110 5.970 6.080 2,739,626 +0.07(+1.16%)
Mar 09, 2017 5.860 6.040 5.830 6.010 3,614,182 +0.13(+2.21%)
Mar 08, 2017 5.770 5.930 5.750 5.880 4,030,959 +0.10(+1.73%)
Mar 07, 2017 5.950 5.990 5.740 5.780 2,364,341 -0.17(-2.86%)
Mar 06, 2017 5.810 5.990 5.790 5.950 2,814,099 +0.16(+2.76%)
Mar 03, 2017 5.960 5.990 5.770 5.790 2,400,801 -0.20(-3.34%)
Mar 02, 2017 5.980 6.010 5.890 5.990 2,189,205 -0.01(-0.17%)
Mar 01, 2017 6.100 6.190 5.990 6.000 2,036,096 -0.02(-0.33%)
Feb 28, 2017 6.240 6.260 5.960 6.020 3,916,748 -0.22(-3.53%)
Feb 27, 2017 6.070 6.240 6.050 6.240 4,788,005 +0.15(+2.46%)
Feb 24, 2017 5.950 6.120 5.930 6.090 2,423,275 +0.09(+1.50%)
Feb 23, 2017 6.050 6.090 5.985 6.000 2,031,990 -0.05(-0.83%)
Feb 22, 2017 6.070 6.110 5.960 6.050 3,072,793 -0.04(-0.66%)
Feb 21, 2017 6.170 6.170 5.910 6.090 3,595,109 -0.10(-1.62%)
Feb 17, 2017 6.190 6.190 6.190 0 +0.00(+0.00%)
Feb 16, 2017 6.330 6.420 6.150 6.190 4,209,034 -0.14(-2.21%)
Feb 15, 2017 6.760 6.810 6.300 6.330 7,642,901 -0.47(-6.91%)
Feb 14, 2017 6.180 6.870 6.140 6.800 7,575,286 -0.06(-0.87%)
Feb 13, 2017 6.970 6.970 6.800 6.860 3,506,667 -0.10(-1.44%)
Feb 10, 2017 6.910 7.010 6.820 6.960 2,006,824 +0.07(+1.02%)
Feb 09, 2017 6.670 6.930 6.670 6.890 2,052,283 +0.22(+3.30%)
Feb 08, 2017 6.690 6.810 6.590 6.670 1,413,514 -0.03(-0.45%)
Feb 07, 2017 6.790 6.790 6.655 6.700 1,549,219 -0.07(-1.03%)
Feb 06, 2017 6.850 6.910 6.750 6.770 1,442,248 -0.11(-1.60%)
Feb 03, 2017 6.970 7.000 6.845 6.880 1,101,101 -0.06(-0.86%)
Feb 02, 2017 6.910 6.960 6.830 6.940 1,488,164 +0.05(+0.73%)
Feb 01, 2017 7.150 7.230 6.820 6.890 3,049,601 -0.20(-2.82%)
Jan 31, 2017 7.000 7.140 6.980 7.090 1,347,519 +0.01(+0.14%)
Jan 30, 2017 7.050 7.100 6.910 7.080 1,510,247 +0.00(+0.00%)
Jan 27, 2017 7.010 7.100 6.980 7.080 1,003,387 -0.01(-0.14%)
Jan 26, 2017 6.900 7.105 6.850 7.090 2,709,729 +0.11(+1.58%)
Jan 25, 2017 7.080 7.100 6.950 6.980 1,718,662 -0.05(-0.71%)
Jan 24, 2017 7.060 7.090 6.810 7.030 4,352,291 -0.10(-1.40%)
Jan 23, 2017 7.140 7.190 7.050 7.130 2,107,412 -0.02(-0.28%)
Jan 20, 2017 7.250 7.280 7.130 7.150 2,904,758 -0.11(-1.52%)
Jan 19, 2017 7.420 7.430 7.210 7.260 4,066,373 -0.11(-1.49%)
Jan 18, 2017 7.570 7.600 7.340 7.370 5,551,267 -0.16(-2.12%)
Jan 17, 2017 7.760 7.760 7.530 7.530 3,107,853 -0.30(-3.83%)
Jan 13, 2017 7.830 7.830 7.830 0 +0.22(+2.89%)
Jan 12, 2017 7.460 7.640 7.360 7.610 7,128,134 +0.12(+1.60%)
Jan 11, 2017 7.460 7.500 7.290 7.490 3,731,232 -0.02(-0.27%)
Jan 10, 2017 7.370 7.550 7.340 7.510 4,324,405 +0.13(+1.76%)
Jan 09, 2017 7.330 7.410 7.115 7.380 2,533,431 +0.02(+0.27%)
Jan 06, 2017 7.680 7.686 7.350 7.360 2,585,827 -0.28(-3.66%)
Jan 05, 2017 7.560 7.780 7.420 7.640 5,863,630 +0.07(+0.92%)
Jan 04, 2017 7.250 7.590 7.190 7.570 4,708,157 +0.32(+4.41%)
Jan 03, 2017 6.960 7.315 6.935 7.250 2,961,933 +0.40(+5.84%)
Dec 30, 2016 6.850 6.850 6.850 0 -0.11(-1.58%)
Dec 29, 2016 7.010 7.110 6.920 6.960 1,213,959 -0.06(-0.85%)
Dec 28, 2016 7.160 7.200 6.990 7.020 1,008,159 -0.15(-2.09%)
Dec 27, 2016 6.940 7.245 6.930 7.170 1,762,744 +0.26(+3.76%)
Dec 23, 2016 6.910 6.910 6.910 0 +0.00(+0.00%)
Dec 22, 2016 6.880 7.000 6.830 6.910 1,319,363 +0.02(+0.29%)
Dec 21, 2016 7.080 7.135 6.880 6.890 1,621,859 -0.21(-2.96%)
Dec 20, 2016 6.870 7.110 6.850 7.100 2,551,400 +0.18(+2.60%)
Dec 19, 2016 6.650 6.960 6.620 6.920 1,755,005 +0.26(+3.90%)
Dec 16, 2016 6.690 6.760 6.627 6.660 4,272,570 +0.00(+0.00%)
Dec 15, 2016 6.700 6.860 6.630 6.660 2,405,165 -0.05(-0.75%)
Dec 14, 2016 6.740 6.840 6.645 6.710 1,949,625 +0.05(+0.75%)
Dec 13, 2016 6.730 6.790 6.620 6.660 2,281,474 -0.01(-0.15%)
Dec 12, 2016 6.840 6.840 6.590 6.670 1,766,886 -0.17(-2.49%)
Dec 09, 2016 7.000 7.190 6.830 6.840 1,881,168 -0.15(-2.15%)
Dec 08, 2016 6.800 7.000 6.800 6.990 3,145,885 +0.18(+2.64%)
Dec 07, 2016 6.650 6.890 6.580 6.810 2,368,925 +0.12(+1.79%)
Dec 06, 2016 6.870 6.880 6.680 6.690 2,246,637 -0.21(-3.04%)
Dec 05, 2016 6.660 6.910 6.592 6.900 2,582,220 +0.33(+5.02%)
Dec 02, 2016 6.670 6.680 6.460 6.570 2,045,298 -0.09(-1.35%)
Dec 01, 2016 6.590 6.760 6.590 6.660 2,535,781 +0.07(+1.06%)
Nov 30, 2016 6.830 6.830 6.570 6.590 3,957,478 -0.17(-2.51%)
Nov 29, 2016 6.600 6.870 6.560 6.760 2,460,688 +0.17(+2.58%)
Nov 28, 2016 6.660 6.710 6.565 6.590 1,642,964 -0.10(-1.49%)
Nov 25, 2016 6.750 6.750 6.640 6.690 545,252 -0.02(-0.30%)
Nov 23, 2016 6.710 6.710 6.710 0 -0.04(-0.59%)
Nov 22, 2016 6.640 6.760 6.570 6.750 1,755,936 +0.15(+2.27%)
Nov 21, 2016 6.630 6.690 6.490 6.600 1,746,082 +0.04(+0.61%)
Nov 18, 2016 6.610 6.710 6.520 6.560 1,927,785 -0.04(-0.61%)
Nov 17, 2016 6.650 6.740 6.580 6.600 1,511,773 -0.01(-0.15%)
Nov 16, 2016 6.550 6.705 6.550 6.610 1,883,443 +0.03(+0.46%)
Nov 15, 2016 6.480 6.610 6.405 6.580 1,993,926 +0.12(+1.86%)
Nov 14, 2016 6.400 6.630 6.370 6.460 2,784,652 +0.11(+1.73%)
Nov 11, 2016 6.360 6.420 6.230 6.350 3,435,385 -0.02(-0.31%)
Nov 10, 2016 6.690 6.690 6.284 6.370 3,773,728 -0.20(-3.04%)
Nov 09, 2016 6.250 6.630 6.230 6.570 4,305,891 +0.21(+3.30%)
Nov 08, 2016 6.460 6.460 6.305 6.360 1,713,432 -0.04(-0.63%)
Nov 07, 2016 6.320 6.495 6.320 6.400 2,082,939 +0.18(+2.89%)
Nov 04, 2016 6.160 6.370 6.120 6.220 2,418,336 +0.06(+0.97%)
Nov 03, 2016 6.300 6.400 6.130 6.160 3,296,330 -0.10(-1.60%)
Nov 02, 2016 6.500 6.530 6.170 6.260 3,749,355 -0.27(-4.13%)
Nov 01, 2016 6.840 6.920 6.520 6.530 3,511,696 -0.33(-4.81%)
Oct 31, 2016 6.920 7.000 6.730 6.860 3,345,014 -0.10(-1.44%)
Oct 28, 2016 7.020 7.185 6.950 6.960 2,279,888 -0.10(-1.42%)
Oct 27, 2016 7.100 7.180 6.930 7.060 3,307,530 -0.02(-0.28%)
Oct 26, 2016 6.810 7.570 6.520 7.080 13,737,056 +0.67(+10.45%)
Oct 25, 2016 6.430 6.500 6.340 6.410 2,373,089 -0.02(-0.31%)
Oct 24, 2016 6.290 6.440 6.290 6.430 1,919,253 +0.20(+3.21%)
Oct 21, 2016 6.150 6.280 6.125 6.230 1,852,912 -0.02(-0.32%)
Oct 20, 2016 6.260 6.290 6.160 6.250 1,702,590 +0.00(+0.00%)
Oct 19, 2016 6.260 6.310 6.150 6.250 1,734,496 +0.00(+0.00%)
Oct 18, 2016 6.260 6.330 6.100 6.250 3,150,321 +0.12(+1.96%)
Oct 17, 2016 6.180 6.250 6.110 6.130 2,113,983 -0.07(-1.13%)
Oct 14, 2016 6.340 6.392 6.180 6.200 1,778,694 -0.07(-1.12%)
Oct 13, 2016 6.300 6.380 6.180 6.270 1,278,166 -0.10(-1.57%)
Oct 12, 2016 6.390 6.440 6.305 6.370 1,941,783 +0.02(+0.31%)
Oct 11, 2016 6.550 6.580 6.320 6.350 2,256,823 -0.24(-3.64%)
Oct 10, 2016 6.520 6.630 6.500 6.590 1,765,466 +0.06(+0.92%)
Oct 07, 2016 6.560 6.660 6.435 6.530 3,201,266 -0.04(-0.61%)
Oct 06, 2016 6.570 6.590 6.440 6.570 3,134,336 -0.04(-0.61%)
Oct 05, 2016 6.560 6.660 6.420 6.610 4,088,515 +0.05(+0.76%)
Oct 04, 2016 6.630 6.700 6.480 6.560 2,576,507 -0.08(-1.20%)
Oct 03, 2016 6.660 6.705 6.510 6.640 2,387,616 +0.03(+0.45%)
Sep 30, 2016 6.550 6.750 6.510 6.610 3,373,079 +0.09(+1.38%)
Sep 29, 2016 6.740 6.750 6.490 6.520 3,063,106 -0.22(-3.26%)
Sep 28, 2016 6.690 6.750 6.570 6.740 2,974,154 +0.10(+1.51%)
Sep 27, 2016 6.470 6.665 6.440 6.640 2,261,060 +0.17(+2.63%)
Sep 26, 2016 6.700 6.700 6.460 6.470 1,966,491 -0.18(-2.71%)
Sep 23, 2016 6.620 6.700 6.510 6.650 3,248,025 +0.01(+0.15%)
Sep 22, 2016 6.550 6.650 6.500 6.640 3,656,857 +0.17(+2.63%)
Sep 21, 2016 6.390 6.540 6.290 6.470 3,888,602 +0.19(+3.03%)
Sep 20, 2016 6.440 6.480 6.258 6.280 2,775,619 -0.15(-2.33%)
Sep 19, 2016 6.360 6.440 6.260 6.430 3,071,068 +0.08(+1.26%)
Sep 16, 2016 6.300 6.429 6.270 6.350 4,766,193 +0.04(+0.63%)
Sep 15, 2016 6.150 6.340 6.110 6.310 3,749,858 +0.17(+2.77%)
Sep 14, 2016 6.080 6.190 5.920 6.140 4,220,977 +0.31(+5.32%)
Sep 13, 2016 5.850 5.960 5.800 5.830 2,634,615 -0.09(-1.52%)
Sep 12, 2016 5.650 5.935 5.650 5.920 2,274,330 +0.24(+4.23%)
Sep 09, 2016 5.850 5.910 5.660 5.680 2,517,786 -0.22(-3.73%)
Sep 08, 2016 5.830 5.970 5.830 5.900 2,003,739 +0.06(+1.03%)
Sep 07, 2016 5.870 5.885 5.790 5.840 2,762,839 -0.05(-0.85%)
Sep 06, 2016 5.810 5.900 5.790 5.890 1,742,577 +0.08(+1.38%)
Sep 02, 2016 5.830 5.810 5.810 5.810 1,408,200 +0.03(+0.52%)
Sep 01, 2016 5.770 5.810 5.670 5.780 3,417,708 -0.03(-0.52%)
Aug 31, 2016 5.910 5.920 5.710 5.810 3,012,059 -0.08(-1.36%)
Aug 30, 2016 5.950 5.985 5.880 5.890 1,778,379 -0.09(-1.51%)
Aug 29, 2016 5.920 5.990 5.900 5.980 1,782,785 +0.04(+0.67%)
Aug 26, 2016 5.890 6.020 5.890 5.940 2,085,049 -0.01(-0.17%)
Aug 25, 2016 5.980 6.020 5.880 5.950 1,705,978 -0.02(-0.34%)
Aug 24, 2016 6.090 6.170 5.950 5.970 3,395,942 -0.18(-2.93%)
Aug 23, 2016 6.140 6.190 6.005 6.150 3,447,307 -0.03(-0.49%)
Aug 22, 2016 6.330 6.330 6.130 6.180 3,406,015 -0.15(-2.37%)
Aug 19, 2016 6.410 6.474 6.160 6.330 5,860,114 +0.03(+0.48%)
Aug 18, 2016 6.310 6.430 6.020 6.300 10,393,636 +0.57(+9.95%)
Aug 17, 2016 5.950 5.950 5.720 5.730 2,320,043 -0.20(-3.37%)
Aug 16, 2016 6.070 6.170 5.900 5.930 4,655,633 -0.13(-2.15%)
Aug 15, 2016 5.610 6.190 5.600 6.060 7,598,539 +0.45(+8.02%)
Aug 12, 2016 5.620 5.620 5.430 5.610 2,912,488 -0.02(-0.36%)
Aug 11, 2016 5.730 5.761 5.600 5.630 1,776,816 -0.10(-1.75%)
Aug 10, 2016 5.770 5.830 5.680 5.730 1,778,774 -0.05(-0.87%)
Aug 09, 2016 5.620 5.820 5.620 5.780 4,542,819 +0.16(+2.85%)
Aug 08, 2016 5.790 5.800 5.550 5.620 2,341,277 -0.20(-3.44%)
Aug 05, 2016 5.850 5.910 5.810 5.820 2,002,380 -0.03(-0.51%)
Aug 04, 2016 6.090 6.110 5.810 5.850 2,813,111 -0.25(-4.10%)
Aug 03, 2016 6.210 6.290 5.770 6.100 7,038,995 -0.16(-2.56%)
Aug 02, 2016 5.760 6.270 5.760 6.260 6,726,151 +0.43(+7.38%)
Aug 01, 2016 5.900 5.940 5.730 5.830 2,456,498 -0.10(-1.69%)
Jul 29, 2016 5.760 5.990 5.740 5.930 2,850,357 +0.17(+2.95%)
Jul 28, 2016 5.740 5.780 5.700 5.760 1,272,068 +0.00(+0.00%)
Jul 27, 2016 5.780 5.835 5.700 5.760 910,162 -0.01(-0.17%)
Jul 26, 2016 5.760 5.800 5.700 5.770 1,215,504 +0.03(+0.52%)
Jul 25, 2016 5.860 5.920 5.730 5.740 1,319,461 -0.13(-2.21%)
Jul 22, 2016 5.660 5.870 5.630 5.870 1,627,673 +0.22(+3.89%)
Jul 21, 2016 5.890 5.890 5.590 5.650 2,551,322 -0.21(-3.58%)
Jul 20, 2016 5.900 5.970 5.820 5.860 1,547,996 -0.01(-0.17%)
Jul 19, 2016 6.060 6.100 5.840 5.870 1,935,165 -0.21(-3.45%)
Jul 18, 2016 6.010 6.095 6.000 6.080 1,297,201 +0.10(+1.67%)
Jul 15, 2016 5.960 6.000 5.900 5.980 1,797,205 +0.07(+1.18%)
Jul 14, 2016 6.030 6.090 5.900 5.910 4,618,055 -0.12(-1.99%)
Jul 13, 2016 6.100 6.120 5.990 6.030 1,395,507 -0.07(-1.15%)
Jul 12, 2016 5.870 6.110 5.870 6.100 2,436,998 +0.18(+3.04%)
Jul 11, 2016 5.870 5.965 5.810 5.920 2,358,925 +0.07(+1.20%)
Jul 08, 2016 5.760 5.880 5.690 5.850 3,318,634 +0.16(+2.81%)
Jul 07, 2016 5.790 5.840 5.635 5.690 2,165,838 -0.10(-1.73%)
Jul 06, 2016 5.800 5.820 5.690 5.790 2,360,874 -0.01(-0.17%)
Jul 05, 2016 5.900 5.980 5.750 5.800 1,911,799 -0.10(-1.69%)
Jul 01, 2016 6.060 5.900 5.900 5.900 2,735,300 -0.20(-3.28%)
Jun 30, 2016 6.040 6.290 6.030 6.100 4,823,349 +0.05(+0.83%)
Jun 29, 2016 5.860 6.070 5.840 6.050 3,687,793 +0.24(+4.13%)
Jun 28, 2016 5.560 5.830 5.560 5.810 3,570,549 +0.34(+6.22%)
Jun 27, 2016 5.640 5.640 5.340 5.470 3,366,779 -0.21(-3.70%)
Jun 24, 2016 5.580 5.830 5.550 5.680 4,275,452 -0.15(-2.57%)
Jun 23, 2016 5.680 5.840 5.600 5.830 4,371,672 +0.23(+4.11%)
Jun 22, 2016 5.480 5.630 5.470 5.600 2,168,018 +0.16(+2.94%)
Jun 21, 2016 5.430 5.480 5.410 5.440 1,565,637 +0.04(+0.74%)
Jun 20, 2016 5.460 5.500 5.400 5.400 1,147,938 -0.03(-0.55%)
Jun 17, 2016 5.460 5.470 5.360 5.430 3,966,836 -0.02(-0.37%)
Jun 16, 2016 5.400 5.480 5.360 5.450 2,639,309 +0.04(+0.74%)
Jun 15, 2016 5.320 5.470 5.280 5.410 1,930,124 +0.07(+1.31%)
Jun 14, 2016 5.000 5.640 4.960 5.340 8,827,068 +0.60(+12.66%)
Jun 13, 2016 4.610 4.790 4.610 4.740 1,546,425 +0.08(+1.72%)
Jun 10, 2016 4.790 4.790 4.630 4.660 1,350,271 -0.12(-2.51%)
Jun 09, 2016 4.760 4.805 4.700 4.780 1,138,153 -0.01(-0.21%)
Jun 08, 2016 4.790 4.890 4.770 4.790 1,344,746 +0.00(+0.00%)
Jun 07, 2016 4.720 4.820 4.670 4.790 1,926,542 +0.04(+0.84%)
Jun 06, 2016 4.540 4.780 4.530 4.750 1,895,686 +0.23(+5.09%)
Jun 03, 2016 4.650 4.660 4.500 4.520 1,353,140 -0.11(-2.38%)
Jun 02, 2016 4.590 4.650 4.540 4.630 1,510,704 +0.00(+0.00%)
Jun 01, 2016 4.620 4.670 4.570 4.630 2,775,404 +0.02(+0.43%)
May 31, 2016 4.550 4.640 4.540 4.610 1,812,880 +0.05(+1.10%)
May 27, 2016 4.470 4.560 4.560 4.560 2,300,700 +0.14(+3.17%)
May 26, 2016 4.390 4.470 4.350 4.420 2,055,510 +0.05(+1.14%)
May 25, 2016 4.350 4.480 4.320 4.370 1,461,226 +0.04(+0.92%)
May 24, 2016 4.240 4.370 4.180 4.330 1,873,730 +0.09(+2.12%)
May 23, 2016 4.230 4.290 4.200 4.240 2,958,069 +0.04(+0.95%)
May 20, 2016 4.190 4.260 4.160 4.200 2,209,211 +0.04(+0.96%)
May 19, 2016 4.330 4.360 4.150 4.160 3,055,049 -0.21(-4.81%)
May 18, 2016 4.040 4.470 4.040 4.370 4,247,550 +0.32(+7.90%)
May 17, 2016 4.100 4.170 4.020 4.050 3,525,427 -0.08(-1.94%)
May 16, 2016 3.950 4.240 3.935 4.130 7,509,031 +0.22(+5.63%)
May 13, 2016 3.920 3.930 3.815 3.910 3,394,845 +0.01(+0.26%)
May 12, 2016 3.960 3.995 3.875 3.900 2,350,655 -0.04(-1.02%)
May 11, 2016 3.980 4.035 3.920 3.940 2,685,654 -0.08(-1.99%)
May 10, 2016 4.090 4.090 3.910 4.020 2,016,369 -0.05(-1.23%)
May 09, 2016 4.100 4.100 3.970 4.070 4,217,482 -0.02(-0.49%)
May 06, 2016 4.170 4.280 3.900 4.090 6,345,997 -0.02(-0.49%)
May 05, 2016 5.140 5.160 4.090 4.110 5,877,405 -0.79(-16.12%)
May 04, 2016 4.640 4.975 4.620 4.900 4,047,417 +0.26(+5.60%)
May 03, 2016 4.580 4.670 4.580 4.640 2,154,234 +0.04(+0.87%)
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.