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, 2019 9.530 9.810 9.510 9.720 2,988,328 +0.17(+1.78%)
Apr 29, 2019 9.550 9.685 9.530 9.550 1,920,305 +0.03(+0.32%)
Apr 26, 2019 9.540 9.640 9.440 9.520 1,270,900 -0.01(-0.10%)
Apr 25, 2019 9.470 9.640 9.350 9.530 1,828,143 +0.05(+0.53%)
Apr 24, 2019 9.510 9.615 9.410 9.480 1,532,106 -0.01(-0.11%)
Apr 23, 2019 9.480 9.570 9.365 9.490 1,971,298 +0.02(+0.21%)
Apr 22, 2019 9.260 9.480 9.220 9.470 2,012,265 +0.17(+1.83%)
Apr 18, 2019 9.210 9.330 9.110 9.300 1,205,700 +0.08(+0.87%)
Apr 17, 2019 9.420 9.420 9.185 9.220 1,737,044 -0.15(-1.60%)
Apr 16, 2019 9.150 9.430 9.120 9.370 2,741,171 +0.26(+2.85%)
Apr 15, 2019 9.360 9.430 9.050 9.110 4,227,600 -0.24(-2.57%)
Apr 12, 2019 9.710 9.710 8.970 9.350 8,314,600 -0.34(-3.51%)
Apr 11, 2019 9.640 9.820 9.600 9.690 2,101,037 +0.05(+0.52%)
Apr 10, 2019 9.780 9.880 9.610 9.640 4,757,810 -0.14(-1.43%)
Apr 09, 2019 9.690 9.900 9.685 9.780 3,466,592 +0.03(+0.31%)
Apr 08, 2019 9.820 9.820 9.520 9.750 2,384,336 -0.07(-0.71%)
Apr 05, 2019 9.820 9.905 9.750 9.820 1,982,000 +0.04(+0.41%)
Apr 04, 2019 9.790 9.930 9.650 9.780 2,135,103 -0.01(-0.10%)
Apr 03, 2019 10.05 10.13 9.730 9.790 2,911,563 -0.20(-2.00%)
Apr 02, 2019 10.05 10.05 9.880 9.990 2,655,687 -0.07(-0.70%)
Apr 01, 2019 10.10 10.16 9.940 10.06 3,556,875 +0.02(+0.20%)
Mar 29, 2019 10.00 10.17 9.950 10.04 3,243,000 +0.08(+0.80%)
Mar 28, 2019 9.700 10.05 9.700 9.960 4,099,746 +0.24(+2.47%)
Mar 27, 2019 9.720 9.860 9.640 9.720 3,237,737 +0.00(+0.00%)
Mar 26, 2019 9.610 9.890 9.560 9.720 5,633,440 +0.17(+1.78%)
Mar 25, 2019 9.600 9.680 9.420 9.550 4,316,222 -0.05(-0.52%)
Mar 22, 2019 10.06 10.06 9.590 9.600 2,671,700 -0.50(-4.95%)
Mar 21, 2019 9.800 10.13 9.800 10.10 2,504,187 +0.26(+2.64%)
Mar 20, 2019 9.960 10.00 9.765 9.840 2,186,437 -0.16(-1.60%)
Mar 19, 2019 10.15 10.19 9.820 10.00 4,246,636 -0.18(-1.77%)
Mar 18, 2019 10.18 10.41 9.990 10.18 2,448,124 -0.03(-0.29%)
Mar 15, 2019 10.21 10.36 10.18 10.21 3,568,300 +0.06(+0.59%)
Mar 14, 2019 10.20 10.31 10.12 10.15 4,163,224 -0.02(-0.20%)
Mar 13, 2019 10.03 10.23 10.00 10.17 4,700,825 +0.15(+1.50%)
Mar 12, 2019 10.10 10.13 9.970 10.02 3,027,747 -0.16(-1.57%)
Mar 11, 2019 9.910 10.30 9.880 10.18 3,907,699 +0.30(+3.04%)
Mar 08, 2019 9.770 9.980 9.680 9.880 2,626,100 +0.07(+0.71%)
Mar 07, 2019 9.810 10.04 9.790 9.810 2,639,762 +0.04(+0.41%)
Mar 06, 2019 9.700 9.830 9.510 9.770 4,107,903 +0.09(+0.93%)
Mar 05, 2019 9.870 9.970 9.670 9.680 4,407,344 -0.21(-2.12%)
Mar 04, 2019 10.24 10.26 9.780 9.890 5,762,163 -0.37(-3.61%)
Mar 01, 2019 10.35 10.42 10.09 10.26 3,135,300 -0.02(-0.19%)
Feb 28, 2019 10.57 10.60 10.24 10.28 6,084,111 -0.27(-2.56%)
Feb 27, 2019 9.780 10.64 9.780 10.55 5,507,714 +0.72(+7.32%)
Feb 26, 2019 9.980 10.02 9.790 9.830 3,916,122 -0.17(-1.70%)
Feb 25, 2019 10.14 10.23 9.880 10.00 4,108,261 -0.13(-1.28%)
Feb 22, 2019 9.830 10.29 9.805 10.13 3,419,000 +0.38(+3.90%)
Feb 21, 2019 9.250 9.870 9.100 9.750 8,802,136 -0.44(-4.32%)
Feb 20, 2019 10.01 10.21 9.970 10.19 2,649,444 +0.21(+2.10%)
Feb 19, 2019 9.930 10.03 9.880 9.980 2,506,282 +0.00(+0.00%)
Feb 15, 2019 9.780 10.00 9.680 9.980 1,566,600 +0.28(+2.89%)
Feb 14, 2019 9.650 9.775 9.650 9.700 2,218,391 -0.03(-0.31%)
Feb 13, 2019 9.750 9.870 9.730 9.730 1,400,462 +0.00(+0.00%)
Feb 12, 2019 9.530 9.800 9.510 9.730 1,533,125 +0.23(+2.42%)
Feb 11, 2019 9.460 9.560 9.410 9.500 1,764,729 +0.08(+0.85%)
Feb 08, 2019 9.300 9.450 9.280 9.420 1,292,200 +0.04(+0.43%)
Feb 07, 2019 9.320 9.500 9.250 9.380 1,274,816 +0.00(+0.00%)
Feb 06, 2019 9.610 9.625 9.270 9.380 2,277,317 -0.21(-2.19%)
Feb 05, 2019 9.630 9.700 9.390 9.590 2,585,892 +0.00(+0.00%)
Feb 04, 2019 9.170 9.600 9.110 9.590 2,636,938 +0.46(+5.04%)
Feb 01, 2019 9.180 9.180 9.060 9.130 1,650,400 +0.02(+0.22%)
Jan 31, 2019 9.130 9.140 9.035 9.110 1,621,430 +0.01(+0.11%)
Jan 30, 2019 9.030 9.100 8.900 9.100 1,521,700 +0.11(+1.22%)
Jan 29, 2019 9.040 9.100 8.925 8.990 1,261,844 -0.07(-0.77%)
Jan 28, 2019 9.110 9.170 8.990 9.060 988,173 -0.10(-1.09%)
Jan 25, 2019 9.270 9.280 9.100 9.160 1,041,300 -0.05(-0.54%)
Jan 24, 2019 9.140 9.220 9.080 9.210 1,093,360 +0.04(+0.44%)
Jan 23, 2019 9.290 9.370 9.070 9.170 1,458,222 -0.08(-0.86%)
Jan 22, 2019 9.390 9.470 9.130 9.250 1,445,644 -0.18(-1.91%)
Jan 18, 2019 9.390 9.475 9.310 9.430 2,189,900 +0.10(+1.07%)
Jan 17, 2019 9.210 9.360 9.200 9.330 2,256,353 +0.09(+0.97%)
Jan 16, 2019 9.280 9.380 9.180 9.240 3,664,990 +0.00(+0.00%)
Jan 15, 2019 9.010 9.300 8.990 9.240 2,675,798 +0.23(+2.55%)
Jan 14, 2019 9.050 9.160 8.950 9.010 1,892,775 -0.13(-1.42%)
Jan 11, 2019 9.120 9.230 9.040 9.140 1,483,700 +0.02(+0.22%)
Jan 10, 2019 9.180 9.260 9.075 9.120 2,739,236 -0.08(-0.87%)
Jan 09, 2019 9.160 9.325 9.130 9.200 3,687,427 +0.05(+0.55%)
Jan 08, 2019 9.110 9.250 8.980 9.150 2,756,450 +0.16(+1.78%)
Jan 07, 2019 9.070 9.070 8.850 8.990 3,116,647 -0.08(-0.88%)
Jan 04, 2019 8.700 9.120 8.630 9.070 3,549,700 +0.63(+7.46%)
Jan 03, 2019 8.620 8.690 8.440 8.440 1,844,626 -0.24(-2.76%)
Jan 02, 2019 8.580 8.710 8.440 8.680 2,243,155 -0.05(-0.57%)
Dec 31, 2018 8.620 8.770 8.480 8.730 2,488,100 +0.17(+1.99%)
Dec 28, 2018 8.450 8.690 8.430 8.560 2,279,800 +0.12(+1.42%)
Dec 27, 2018 8.470 8.540 8.100 8.440 2,513,694 -0.14(-1.63%)
Dec 26, 2018 8.170 8.600 8.130 8.580 3,224,410 +0.48(+5.93%)
Dec 24, 2018 8.090 8.270 7.915 8.100 2,144,900 -0.09(-1.10%)
Dec 21, 2018 8.640 8.670 8.160 8.190 8,433,400 -0.47(-5.43%)
Dec 20, 2018 8.930 8.960 8.560 8.660 2,367,385 -0.31(-3.46%)
Dec 19, 2018 9.050 9.270 8.870 8.970 2,055,695 -0.12(-1.32%)
Dec 18, 2018 9.160 9.340 9.050 9.090 2,803,313 +0.00(+0.00%)
Dec 17, 2018 9.430 9.530 9.060 9.090 3,003,833 -0.40(-4.21%)
Dec 14, 2018 9.610 9.695 9.480 9.490 1,858,600 -0.16(-1.66%)
Dec 13, 2018 10.02 10.09 9.640 9.650 2,293,332 -0.32(-3.21%)
Dec 12, 2018 10.23 10.24 9.970 9.970 2,405,997 -0.14(-1.38%)
Dec 11, 2018 10.20 10.35 10.08 10.11 1,282,747 +0.03(+0.30%)
Dec 10, 2018 10.08 10.25 9.910 10.08 1,495,316 -0.02(-0.20%)
Dec 07, 2018 10.27 10.37 10.06 10.10 1,451,800 -0.15(-1.46%)
Dec 06, 2018 9.920 10.27 9.790 10.25 2,692,568 +0.21(+2.09%)
Dec 04, 2018 10.81 10.88 10.03 10.04 6,393,400 -0.81(-7.47%)
Dec 03, 2018 10.59 10.94 10.44 10.85 2,583,650 +0.26(+2.46%)
Nov 30, 2018 10.76 10.95 10.56 10.59 2,590,100 -0.19(-1.76%)
Nov 29, 2018 10.64 10.81 10.55 10.78 1,188,719 +0.07(+0.65%)
Nov 28, 2018 10.72 10.75 10.47 10.71 2,505,055 +0.09(+0.85%)
Nov 27, 2018 10.76 10.80 10.61 10.62 1,327,243 -0.20(-1.85%)
Nov 26, 2018 10.81 10.89 10.69 10.82 1,082,408 +0.10(+0.93%)
Nov 23, 2018 10.51 10.89 10.51 10.72 363,900 +0.09(+0.85%)
Nov 21, 2018 10.63 10.63 10.63 0 +0.21(+2.02%)
Nov 20, 2018 10.50 10.64 10.30 10.42 2,155,086 -0.23(-2.16%)
Nov 19, 2018 11.13 11.13 10.64 10.65 1,203,203 -0.34(-3.09%)
Nov 16, 2018 10.80 11.06 10.66 10.99 2,946,400 +0.16(+1.48%)
Nov 15, 2018 10.74 11.08 10.61 10.83 3,382,558 +0.06(+0.56%)
Nov 14, 2018 11.14 11.18 10.70 10.77 1,386,876 -0.28(-2.53%)
Nov 13, 2018 11.39 11.44 10.96 11.05 1,650,118 -0.22(-1.95%)
Nov 12, 2018 11.20 11.45 11.18 11.27 3,251,583 +0.05(+0.45%)
Nov 09, 2018 11.60 11.65 11.03 11.22 2,791,300 -0.47(-4.02%)
Nov 08, 2018 11.68 11.86 11.59 11.69 1,550,662 -0.03(-0.26%)
Nov 07, 2018 11.47 11.76 11.45 11.72 1,886,223 +0.27(+2.36%)
Nov 06, 2018 11.18 11.50 11.15 11.45 1,827,200 +0.23(+2.05%)
Nov 05, 2018 11.42 11.60 11.09 11.22 3,715,542 -0.31(-2.69%)
Nov 02, 2018 12.97 13.20 11.20 11.53 5,172,600 -1.65(-12.52%)
Nov 01, 2018 13.38 13.39 12.87 13.18 2,111,299 -0.08(-0.60%)
Oct 31, 2018 13.06 13.38 12.98 13.26 2,057,900 +0.34(+2.63%)
Oct 30, 2018 12.63 12.99 12.59 12.92 1,421,698 +0.24(+1.89%)
Oct 29, 2018 13.25 13.44 12.51 12.68 2,103,938 -0.41(-3.13%)
Oct 26, 2018 13.24 13.28 12.88 13.09 2,054,200 -0.28(-2.09%)
Oct 25, 2018 13.25 13.63 13.17 13.37 1,994,974 +0.21(+1.60%)
Oct 24, 2018 13.51 13.76 13.16 13.16 2,091,942 -0.39(-2.88%)
Oct 23, 2018 13.59 13.75 13.41 13.55 1,535,180 -0.23(-1.67%)
Oct 22, 2018 13.46 13.83 13.45 13.78 1,218,631 +0.33(+2.45%)
Oct 19, 2018 13.59 13.79 13.38 13.45 1,184,800 -0.13(-0.96%)
Oct 18, 2018 13.88 13.93 13.56 13.58 2,165,734 -0.29(-2.09%)
Oct 17, 2018 13.69 13.90 13.46 13.87 2,042,629 +0.12(+0.87%)
Oct 16, 2018 13.26 13.77 13.18 13.75 1,129,860 +0.55(+4.17%)
Oct 15, 2018 13.08 13.38 12.91 13.20 1,741,382 +0.11(+0.84%)
Oct 12, 2018 13.29 13.43 12.93 13.09 2,844,600 +0.15(+1.16%)
Oct 11, 2018 12.90 13.16 12.83 12.94 2,393,931 -0.07(-0.54%)
Oct 10, 2018 13.92 13.97 12.97 13.01 2,181,051 -0.92(-6.60%)
Oct 09, 2018 13.91 14.21 13.84 13.93 1,746,093 -0.03(-0.21%)
Oct 08, 2018 14.18 14.23 13.87 13.96 977,650 -0.22(-1.55%)
Oct 05, 2018 14.43 14.56 13.96 14.18 1,433,400 -0.23(-1.60%)
Oct 04, 2018 14.53 14.53 14.31 14.41 1,528,783 -0.15(-1.03%)
Oct 03, 2018 14.36 14.59 14.16 14.56 1,585,640 +0.30(+2.10%)
Oct 02, 2018 14.03 14.38 13.96 14.26 2,002,624 +0.25(+1.78%)
Oct 01, 2018 14.25 14.30 13.93 14.01 969,097 -0.15(-1.06%)
Sep 28, 2018 14.25 14.54 14.13 14.16 1,768,600 -0.14(-0.98%)
Sep 27, 2018 14.41 14.58 14.29 14.30 1,336,351 -0.05(-0.35%)
Sep 26, 2018 14.30 14.57 14.25 14.35 1,587,078 +0.03(+0.21%)
Sep 25, 2018 13.81 14.38 13.73 14.32 1,404,506 +0.46(+3.32%)
Sep 24, 2018 13.77 14.13 13.67 13.86 1,647,454 +0.27(+1.99%)
Sep 21, 2018 13.64 13.80 13.23 13.59 3,476,800 +0.01(+0.07%)
Sep 20, 2018 13.41 13.72 13.10 13.58 1,927,937 +0.27(+2.03%)
Sep 19, 2018 13.99 13.99 13.26 13.31 2,470,112 -0.70(-5.00%)
Sep 18, 2018 14.07 14.17 13.96 14.01 782,965 -0.03(-0.21%)
Sep 17, 2018 14.17 14.25 13.91 14.04 1,775,010 -0.19(-1.34%)
Sep 14, 2018 14.19 14.23 14.06 14.23 1,244,500 +0.15(+1.07%)
Sep 13, 2018 14.40 14.43 14.04 14.08 1,544,440 -0.27(-1.88%)
Sep 12, 2018 14.35 14.46 14.21 14.35 1,597,883 -0.09(-0.62%)
Sep 11, 2018 14.50 14.73 14.28 14.44 1,318,346 -0.11(-0.76%)
Sep 10, 2018 14.58 14.60 14.34 14.55 996,387 +0.31(+2.18%)
Sep 07, 2018 14.11 14.49 14.07 14.24 1,003,200 +0.10(+0.71%)
Sep 06, 2018 14.19 14.31 14.04 14.14 1,261,271 -0.05(-0.35%)
Sep 05, 2018 14.18 14.23 13.98 14.19 861,895 +0.01(+0.07%)
Sep 04, 2018 14.17 14.34 14.09 14.18 1,008,596 +0.00(+0.00%)
Aug 31, 2018 14.18 14.18 14.18 0 +0.22(+1.58%)
Aug 30, 2018 14.03 14.12 13.92 13.96 940,734 -0.07(-0.50%)
Aug 29, 2018 14.16 14.16 14.02 14.03 1,125,055 -0.10(-0.71%)
Aug 28, 2018 14.15 14.16 13.98 14.13 723,517 +0.06(+0.43%)
Aug 27, 2018 14.30 14.34 14.03 14.07 609,829 -0.19(-1.33%)
Aug 24, 2018 14.23 14.32 14.17 14.26 704,600 +0.02(+0.14%)
Aug 23, 2018 14.33 14.37 14.21 14.24 980,183 -0.10(-0.70%)
Aug 22, 2018 14.27 14.41 14.14 14.34 923,876 +0.04(+0.28%)
Aug 21, 2018 14.53 14.55 14.30 14.30 1,522,621 -0.18(-1.24%)
Aug 20, 2018 14.57 14.61 14.30 14.48 926,237 -0.08(-0.55%)
Aug 17, 2018 14.23 14.59 14.14 14.56 1,476,100 +0.33(+2.32%)
Aug 16, 2018 14.13 14.46 14.08 14.23 1,228,666 +0.11(+0.78%)
Aug 15, 2018 14.37 14.50 14.09 14.12 2,202,178 -0.24(-1.67%)
Aug 14, 2018 13.70 14.38 13.69 14.36 2,341,950 +0.66(+4.82%)
Aug 13, 2018 13.71 13.80 13.66 13.70 843,540 +0.04(+0.29%)
Aug 10, 2018 13.67 13.90 13.64 13.66 1,144,100 -0.04(-0.29%)
Aug 09, 2018 13.66 13.81 13.63 13.70 1,037,356 +0.05(+0.37%)
Aug 08, 2018 13.84 13.86 13.57 13.65 1,273,357 -0.17(-1.23%)
Aug 07, 2018 13.26 13.87 13.26 13.82 1,672,566 +0.56(+4.22%)
Aug 06, 2018 13.71 13.73 13.20 13.26 1,939,315 -0.47(-3.42%)
Aug 03, 2018 13.77 13.81 13.55 13.73 1,650,800 +0.04(+0.29%)
Aug 02, 2018 13.24 13.73 13.12 13.69 1,808,279 +0.50(+3.79%)
Aug 01, 2018 12.56 13.76 12.56 13.19 2,377,326 +0.38(+2.97%)
Jul 31, 2018 12.68 12.82 12.62 12.81 1,792,711 +0.07(+0.55%)
Jul 30, 2018 12.79 12.96 12.68 12.74 1,305,457 -0.14(-1.09%)
Jul 27, 2018 13.39 13.40 12.86 12.88 974,800 -0.45(-3.38%)
Jul 26, 2018 13.19 13.46 13.17 13.33 1,718,370 +0.01(+0.08%)
Jul 25, 2018 13.06 13.38 13.04 13.32 1,276,018 +0.29(+2.23%)
Jul 24, 2018 13.31 13.31 12.97 13.03 955,253 -0.19(-1.44%)
Jul 23, 2018 13.29 13.35 13.12 13.22 806,135 -0.14(-1.05%)
Jul 20, 2018 13.41 13.45 13.28 13.36 1,063,639 -0.07(-0.52%)
Jul 19, 2018 13.16 13.43 13.09 13.43 1,220,254 +0.22(+1.67%)
Jul 18, 2018 13.40 13.40 13.13 13.21 1,272,676 -0.24(-1.78%)
Jul 17, 2018 13.38 13.60 13.34 13.45 1,246,153 +0.12(+0.90%)
Jul 16, 2018 13.49 13.49 13.26 13.33 1,150,480 +0.03(+0.23%)
Jul 13, 2018 13.46 13.57 13.26 13.30 1,021,357 -0.19(-1.41%)
Jul 12, 2018 13.54 13.66 13.24 13.49 1,778,596 -0.02(-0.15%)
Jul 11, 2018 13.22 13.67 13.10 13.51 2,245,140 +0.34(+2.58%)
Jul 10, 2018 13.00 13.24 12.92 13.17 1,561,422 +0.14(+1.07%)
Jul 09, 2018 13.34 13.34 12.90 13.03 1,387,667 -0.17(-1.29%)
Jul 06, 2018 13.15 13.32 13.02 13.20 1,605,348 +0.11(+0.84%)
Jul 05, 2018 13.04 13.17 12.95 13.09 2,036,763 +0.14(+1.08%)
Jul 03, 2018 12.95 12.95 12.95 0 +0.07(+0.54%)
Jul 02, 2018 12.82 12.88 12.61 12.88 1,389,487 -0.01(-0.08%)
Jun 29, 2018 12.86 13.02 12.75 12.89 2,064,181 +0.08(+0.62%)
Jun 28, 2018 12.31 12.82 12.31 12.81 1,652,664 +0.51(+4.15%)
Jun 27, 2018 12.48 12.54 12.28 12.30 1,240,603 -0.18(-1.44%)
Jun 26, 2018 12.23 12.56 12.20 12.48 1,276,154 +0.29(+2.38%)
Jun 25, 2018 12.28 12.29 12.09 12.19 1,359,769 -0.12(-0.97%)
Jun 22, 2018 12.18 12.35 12.05 12.31 3,745,886 +0.19(+1.57%)
Jun 21, 2018 12.42 12.46 12.07 12.12 1,778,758 -0.32(-2.57%)
Jun 20, 2018 12.58 12.62 12.39 12.44 1,723,359 +0.10(+0.81%)
Jun 19, 2018 12.26 12.38 12.18 12.34 1,142,252 -0.03(-0.24%)
Jun 18, 2018 12.34 12.51 12.25 12.37 1,472,232 -0.03(-0.24%)
Jun 15, 2018 12.46 12.43 12.40 3,410,684 -0.03(-0.24%)
Jun 14, 2018 12.13 12.46 12.13 12.43 1,736,697 +0.34(+2.81%)
Jun 13, 2018 12.09 12.23 12.01 12.09 1,410,832 +0.04(+0.33%)
Jun 12, 2018 11.61 12.05 11.58 12.05 1,440,746 +0.47(+4.06%)
Jun 11, 2018 11.68 11.82 11.49 11.58 1,629,052 -0.10(-0.86%)
Jun 08, 2018 11.22 11.75 11.22 11.68 2,559,504 +0.49(+4.38%)
Jun 07, 2018 11.52 11.62 11.13 11.19 2,076,904 -0.37(-3.20%)
Jun 06, 2018 11.43 11.56 1,603,858 -0.09(-0.77%)
Jun 05, 2018 11.62 11.84 11.61 11.65 1,369,481 -0.03(-0.26%)
Jun 04, 2018 11.65 11.70 11.58 11.68 919,705 +0.09(+0.78%)
Jun 01, 2018 11.54 11.71 11.54 11.59 1,555,872 +0.14(+1.22%)
May 31, 2018 11.45 11.48 11.35 11.45 1,671,361 +0.02(+0.17%)
May 30, 2018 11.30 11.51 11.27 11.43 1,184,546 +0.10(+0.88%)
May 29, 2018 11.15 11.36 11.09 11.33 1,563,194 +0.09(+0.80%)
May 25, 2018 11.24 11.24 11.24 0 -0.09(-0.79%)
May 24, 2018 11.30 11.40 11.28 11.33 903,986 +0.00(+0.00%)
May 23, 2018 11.37 11.43 11.28 11.33 1,118,127 -0.03(-0.26%)
May 22, 2018 11.50 11.53 11.35 11.36 1,299,395 -0.17(-1.47%)
May 21, 2018 11.37 11.53 11.29 11.53 1,708,724 +0.18(+1.59%)
May 18, 2018 11.44 11.48 11.34 11.35 974,671 -0.05(-0.44%)
May 17, 2018 11.31 11.47 11.29 11.40 1,030,638 +0.12(+1.06%)
May 16, 2018 11.20 11.34 11.15 11.28 1,349,639 +0.09(+0.80%)
May 15, 2018 11.09 11.21 11.02 11.19 1,298,384 +0.01(+0.09%)
May 14, 2018 11.46 11.46 11.06 11.18 1,552,724 -0.27(-2.36%)
May 11, 2018 11.49 11.69 11.40 11.45 2,662,906 -0.22(-1.89%)
May 10, 2018 11.43 11.78 11.43 11.67 1,801,011 +0.24(+2.10%)
May 09, 2018 11.65 11.65 11.41 11.43 1,225,770 -0.07(-0.61%)
May 08, 2018 11.58 11.94 10.97 11.50 2,753,998 -0.19(-1.63%)
May 07, 2018 11.54 11.81 11.48 11.69 2,062,368 +0.22(+1.92%)
May 04, 2018 11.40 11.56 11.36 11.47 1,047,712 +0.04(+0.35%)
May 03, 2018 11.40 11.49 11.26 11.43 935,888 -0.06(-0.52%)
May 02, 2018 11.42 11.60 11.39 11.49 1,324,460 +0.06(+0.52%)
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.