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 (%)
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%)
May 01, 2012 2.080 2.100 2.040 2.050 1,629,570 +0.01(+0.49%)
Apr 30, 2012 2.040 2.050 2.020 2.040 808,301 +0.00(+0.00%)
Apr 27, 2012 2.040 2.060 2.010 2.040 1,435,214 -0.02(-0.97%)
Apr 26, 2012 2.070 2.080 2.030 2.060 1,434,587 -0.01(-0.48%)
Apr 25, 2012 2.080 2.080 2.030 2.070 772,564 +0.00(+0.00%)
Apr 24, 2012 2.050 2.080 2.010 2.070 982,615 +0.02(+0.98%)
Apr 23, 2012 2.020 2.080 2.000 2.050 1,386,098 -0.01(-0.49%)
Apr 20, 2012 2.130 2.130 2.040 2.060 1,168,535 -0.01(-0.48%)
Apr 19, 2012 2.120 2.140 2.050 2.070 1,398,171 -0.04(-1.90%)
Apr 18, 2012 2.120 2.200 2.080 2.110 1,539,152 -0.01(-0.47%)
Apr 17, 2012 2.020 2.175 2.010 2.120 5,879,003 +0.13(+6.53%)
Apr 16, 2012 2.050 2.095 1.980 1.990 3,498,750 -0.05(-2.45%)
Apr 13, 2012 2.120 2.120 2.030 2.040 1,051,598 -0.10(-4.67%)
Apr 12, 2012 2.120 2.150 2.070 2.140 1,498,103 +0.03(+1.42%)
Apr 11, 2012 2.000 2.110 1.970 2.110 3,331,475 +0.12(+6.03%)
Apr 10, 2012 2.120 2.150 1.980 1.990 4,940,747 -0.12(-5.69%)
Apr 09, 2012 2.100 2.130 2.100 2.110 993,072 -0.04(-1.86%)
Apr 05, 2012 2.165 2.170 2.100 2.150 1,396,095 -0.01(-0.46%)
Apr 04, 2012 2.200 2.210 2.150 2.160 1,769,150 -0.07(-3.14%)
Apr 03, 2012 2.240 2.270 2.210 2.230 874,618 -0.02(-0.89%)
Apr 02, 2012 2.210 2.250 2.160 2.250 2,355,632 +0.04(+1.81%)
Mar 30, 2012 2.190 2.230 2.155 2.210 1,384,102 +0.05(+2.31%)
Mar 29, 2012 2.160 2.180 2.150 2.160 1,577,092 -0.02(-0.92%)
Mar 28, 2012 2.210 2.220 2.150 2.180 1,863,064 -0.03(-1.36%)
Mar 27, 2012 2.210 2.250 2.205 2.210 930,945 +0.00(+0.00%)
Mar 26, 2012 2.240 2.270 2.210 2.210 1,773,681 -0.01(-0.45%)
Mar 23, 2012 2.210 2.220 2.190 2.220 1,109,807 +0.00(+0.00%)
Mar 22, 2012 2.250 2.280 2.210 2.220 1,452,426 -0.05(-2.20%)
Mar 21, 2012 2.260 2.295 2.220 2.270 1,441,148 +0.01(+0.44%)
Mar 20, 2012 2.260 2.330 2.240 2.260 1,490,227 -0.03(-1.31%)
Mar 19, 2012 2.310 2.320 2.250 2.290 2,187,264 -0.01(-0.43%)
Mar 16, 2012 2.330 2.340 2.250 2.300 2,370,991 -0.05(-2.13%)
Mar 15, 2012 2.250 2.360 2.240 2.350 2,761,750 +0.12(+5.38%)
Mar 14, 2012 2.160 2.250 2.160 2.230 2,804,446 +0.07(+3.24%)
Mar 13, 2012 2.190 2.190 2.140 2.160 3,726,195 +0.00(+0.00%)
Mar 12, 2012 2.190 2.210 2.140 2.160 2,373,617 -0.03(-1.37%)
Mar 09, 2012 2.250 2.260 2.190 2.190 1,968,921 -0.05(-2.23%)
Mar 08, 2012 2.250 2.280 2.210 2.240 2,133,350 +0.04(+1.82%)
Mar 07, 2012 2.180 2.230 2.160 2.200 1,695,359 +0.05(+2.33%)
Mar 06, 2012 2.230 2.250 2.150 2.150 3,638,247 -0.10(-4.44%)
Mar 05, 2012 2.310 2.320 2.250 2.250 3,457,429 -0.07(-3.02%)
Mar 02, 2012 2.350 2.370 2.310 2.320 1,594,713 -0.04(-1.69%)
Mar 01, 2012 2.400 2.410 2.350 2.360 1,813,425 -0.03(-1.26%)
Feb 29, 2012 2.510 2.520 2.390 2.390 2,645,854 -0.10(-4.02%)
Feb 28, 2012 2.460 2.500 2.400 2.490 3,485,095 +0.02(+0.81%)
Feb 27, 2012 2.470 2.490 2.460 2.470 1,238,177 -0.01(-0.40%)
Feb 24, 2012 2.460 2.500 2.460 2.480 1,840,718 +0.02(+0.81%)
Feb 23, 2012 2.480 2.490 2.450 2.460 1,854,569 -0.02(-0.81%)
Feb 22, 2012 2.500 2.550 2.460 2.480 2,431,327 -0.03(-1.20%)
Feb 21, 2012 2.470 2.540 2.450 2.510 4,454,685 +0.06(+2.45%)
Feb 17, 2012 2.430 2.470 2.410 2.450 2,576,375 +0.01(+0.41%)
Feb 16, 2012 2.440 2.500 2.350 2.440 2,570,652 +0.04(+1.67%)
Feb 15, 2012 2.480 2.500 2.260 2.400 15,937,017 -0.33(-12.09%)
Feb 14, 2012 2.930 2.930 2.710 2.730 3,956,624 -0.21(-7.14%)
Feb 13, 2012 3.140 3.160 2.860 2.940 3,342,428 -0.13(-4.23%)
Feb 10, 2012 2.920 3.130 2.890 3.070 4,467,212 +0.15(+5.14%)
Feb 09, 2012 2.770 2.960 2.760 2.920 3,878,387 +0.17(+6.18%)
Feb 08, 2012 2.610 2.780 2.580 2.750 4,062,591 +0.15(+5.77%)
Feb 07, 2012 2.580 2.610 2.460 2.600 2,887,795 +0.02(+0.78%)
Feb 06, 2012 2.610 2.625 2.550 2.580 1,099,852 -0.03(-1.15%)
Feb 03, 2012 2.570 2.610 2.510 2.610 2,798,955 +0.07(+2.76%)
Feb 02, 2012 2.540 2.550 2.470 2.540 1,928,498 +0.01(+0.40%)
Feb 01, 2012 2.550 2.550 2.480 2.530 3,571,327 +0.00(+0.00%)
Jan 31, 2012 2.420 2.550 2.410 2.530 2,514,332 +0.13(+5.42%)
Jan 30, 2012 2.380 2.410 2.320 2.400 1,893,712 +0.01(+0.42%)
Jan 27, 2012 2.340 2.400 2.330 2.390 2,050,961 +0.03(+1.27%)
Jan 26, 2012 2.340 2.370 2.320 2.360 1,067,725 +0.02(+0.85%)
Jan 25, 2012 2.310 2.350 2.280 2.340 791,257 +0.03(+1.30%)
Jan 24, 2012 2.310 2.340 2.270 2.310 1,232,446 -0.02(-0.86%)
Jan 23, 2012 2.340 2.360 2.300 2.330 684,217 -0.01(-0.43%)
Jan 20, 2012 2.340 2.370 2.320 2.340 899,885 +0.00(+0.00%)
Jan 19, 2012 2.340 2.380 2.280 2.340 1,839,641 +0.01(+0.43%)
Jan 18, 2012 2.330 2.380 2.250 2.330 1,535,467 +0.00(+0.00%)
Jan 17, 2012 2.420 2.430 2.320 2.330 1,859,893 -0.05(-2.10%)
Jan 13, 2012 2.400 2.515 2.301 2.380 2,362,956 -0.06(-2.46%)
Jan 12, 2012 2.200 2.440 2.200 2.440 2,144,111 +0.25(+11.42%)
Jan 11, 2012 2.220 2.370 2.170 2.190 3,410,118 -0.04(-1.79%)
Jan 10, 2012 2.300 2.350 2.210 2.230 1,891,018 -0.05(-2.19%)
Jan 09, 2012 2.400 2.405 2.280 2.280 1,010,667 -0.11(-4.60%)
Jan 06, 2012 2.390 2.420 2.350 2.390 935,585 +0.01(+0.42%)
Jan 05, 2012 2.490 2.490 2.365 2.380 1,723,768 -0.12(-4.80%)
Jan 04, 2012 2.550 2.570 2.450 2.500 1,323,993 +0.05(+2.04%)
Dec 30, 2011 2.500 2.500 2.410 2.450 880,987 -0.05(-2.00%)
Dec 29, 2011 2.470 2.520 2.460 2.500 803,498 +0.04(+1.63%)
Dec 28, 2011 2.510 2.530 2.460 2.460 2,742,886 -0.07(-2.77%)
Dec 27, 2011 2.480 2.540 2.410 2.530 1,064,949 +0.05(+2.02%)
Dec 23, 2011 2.460 2.500 2.430 2.480 1,254,730 +0.14(+5.98%)
Dec 21, 2011 2.290 2.370 2.240 2.340 999,052 +0.03(+1.30%)
Dec 20, 2011 2.330 2.330 2.240 2.310 1,621,442 +0.03(+1.32%)
Dec 19, 2011 2.350 2.370 2.210 2.280 2,061,217 -0.08(-3.39%)
Dec 16, 2011 2.210 2.370 2.180 2.360 3,571,916 +0.16(+7.27%)
Dec 15, 2011 2.180 2.230 2.035 2.200 3,299,754 +0.06(+2.80%)
Dec 14, 2011 2.350 2.370 2.140 2.140 2,279,806 -0.22(-9.32%)
Dec 13, 2011 2.400 2.430 2.320 2.360 1,366,534 -0.01(-0.42%)
Dec 12, 2011 2.410 2.440 2.360 2.370 1,294,442 -0.08(-3.27%)
Dec 09, 2011 2.380 2.460 2.320 2.450 1,564,887 +0.07(+2.94%)
Dec 08, 2011 2.480 2.480 2.360 2.380 1,375,352 -0.12(-4.80%)
Dec 07, 2011 2.510 2.530 2.421 2.500 1,135,468 -0.01(-0.40%)
Dec 06, 2011 2.640 2.650 2.465 2.510 1,752,539 -0.14(-5.28%)
Dec 05, 2011 2.610 2.690 2.580 2.650 1,640,464 +0.07(+2.71%)
Dec 02, 2011 2.430 2.590 2.410 2.580 1,947,657 +0.20(+8.40%)
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.