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 (%)
Mar 31, 2015 4.910 4.920 4.800 4.910 1,177,052 -0.02(-0.41%)
Mar 30, 2015 5.000 5.000 4.820 4.930 1,190,543 -0.05(-1.00%)
Mar 27, 2015 4.830 5.030 4.830 4.980 1,324,480 +0.13(+2.68%)
Mar 26, 2015 4.730 4.870 4.705 4.850 1,151,365 +0.03(+0.62%)
Mar 25, 2015 5.130 5.139 4.790 4.820 1,739,975 -0.28(-5.49%)
Mar 24, 2015 5.040 5.160 5.030 5.100 1,581,826 +0.07(+1.39%)
Mar 23, 2015 4.870 5.120 4.870 5.030 1,905,728 +0.16(+3.29%)
Mar 20, 2015 4.800 4.930 4.730 4.870 2,330,154 +0.08(+1.67%)
Mar 19, 2015 4.790 4.850 4.730 4.790 1,555,197 +0.00(+0.00%)
Mar 18, 2015 4.520 4.850 4.500 4.790 1,328,563 +0.28(+6.21%)
Mar 17, 2015 4.520 4.600 4.500 4.510 765,024 -0.02(-0.44%)
Mar 16, 2015 4.490 4.550 4.380 4.530 913,068 +0.08(+1.80%)
Mar 13, 2015 4.540 4.540 4.380 4.450 1,138,616 -0.08(-1.77%)
Mar 12, 2015 4.540 4.580 4.510 4.530 910,802 +0.03(+0.67%)
Mar 11, 2015 4.540 4.580 4.500 4.500 1,400,571 -0.05(-1.10%)
Mar 10, 2015 4.590 4.610 4.540 4.550 1,236,391 -0.06(-1.30%)
Mar 09, 2015 4.680 4.700 4.595 4.610 995,769 -0.06(-1.28%)
Mar 06, 2015 4.510 4.670 4.510 4.670 2,465,702 +0.12(+2.64%)
Mar 05, 2015 4.540 4.570 4.510 4.550 1,079,009 +0.01(+0.22%)
Mar 04, 2015 4.550 4.560 4.510 4.540 964,042 -0.02(-0.44%)
Mar 03, 2015 4.540 4.600 4.520 4.560 1,244,854 -0.02(-0.44%)
Mar 02, 2015 4.530 4.590 4.510 4.580 1,197,483 +0.04(+0.88%)
Feb 27, 2015 4.610 4.610 4.505 4.540 1,631,844 -0.05(-1.09%)
Feb 26, 2015 4.670 4.690 4.560 4.590 801,397 -0.07(-1.50%)
Feb 25, 2015 4.590 4.690 4.550 4.660 1,592,835 +0.09(+1.97%)
Feb 24, 2015 4.480 4.570 4.460 4.570 1,508,816 +0.11(+2.47%)
Feb 23, 2015 4.560 4.580 4.420 4.460 2,097,912 -0.10(-2.19%)
Feb 20, 2015 4.550 4.600 4.380 4.560 1,911,135 +0.03(+0.66%)
Feb 19, 2015 4.490 4.590 4.490 4.530 791,226 +0.00(+0.00%)
Feb 18, 2015 4.530 4.570 4.350 4.530 2,872,412 -0.04(-0.88%)
Feb 17, 2015 4.360 4.585 4.320 4.570 2,302,624 +0.20(+4.58%)
Feb 13, 2015 4.450 4.370 4.370 4.370 2,643,900 +0.02(+0.46%)
Feb 12, 2015 4.200 4.450 4.170 4.350 4,164,008 +0.13(+3.08%)
Feb 11, 2015 4.330 4.360 4.180 4.220 2,278,912 -0.10(-2.31%)
Feb 10, 2015 4.330 4.420 4.290 4.320 1,925,427 +0.01(+0.23%)
Feb 09, 2015 4.300 4.490 4.300 4.310 2,477,859 +0.02(+0.47%)
Feb 06, 2015 4.420 4.490 4.290 4.290 3,124,961 -0.15(-3.38%)
Feb 05, 2015 4.530 4.600 4.430 4.440 1,613,228 -0.08(-1.77%)
Feb 04, 2015 4.490 4.610 4.480 4.520 1,384,050 +0.04(+0.89%)
Feb 03, 2015 4.400 4.530 4.400 4.480 1,058,336 +0.06(+1.36%)
Feb 02, 2015 4.200 4.450 4.200 4.420 976,184 +0.22(+5.24%)
Jan 30, 2015 4.310 4.400 4.200 4.200 1,675,280 -0.16(-3.67%)
Jan 29, 2015 4.370 4.420 4.260 4.360 1,074,120 -0.01(-0.23%)
Jan 28, 2015 4.460 4.470 4.340 4.370 989,025 -0.08(-1.80%)
Jan 27, 2015 4.430 4.510 4.325 4.450 1,263,036 -0.03(-0.67%)
Jan 26, 2015 4.450 4.530 4.430 4.480 994,220 +0.00(+0.00%)
Jan 23, 2015 4.460 4.540 4.420 4.480 763,613 +0.02(+0.45%)
Jan 22, 2015 4.470 4.490 4.370 4.460 1,022,389 -0.01(-0.22%)
Jan 21, 2015 4.420 4.600 4.290 4.470 1,210,364 +0.02(+0.45%)
Jan 20, 2015 4.270 4.480 4.270 4.450 1,814,435 +0.18(+4.22%)
Jan 16, 2015 4.180 4.300 4.164 4.270 1,107,694 +0.07(+1.67%)
Jan 15, 2015 4.170 4.290 4.100 4.200 1,624,436 +0.03(+0.72%)
Jan 14, 2015 4.000 4.180 3.990 4.170 1,263,252 +0.11(+2.71%)
Jan 13, 2015 4.090 4.170 3.990 4.060 717,450 +0.01(+0.25%)
Jan 12, 2015 4.080 4.100 3.970 4.050 872,836 -0.02(-0.49%)
Jan 09, 2015 4.100 4.100 3.980 4.070 1,647,960 -0.02(-0.49%)
Jan 08, 2015 3.900 4.090 3.850 4.090 1,522,547 +0.20(+5.14%)
Jan 07, 2015 3.830 3.900 3.820 3.890 607,555 +0.07(+1.83%)
Jan 06, 2015 3.880 3.900 3.770 3.820 918,865 -0.06(-1.55%)
Jan 05, 2015 3.850 3.950 3.830 3.880 792,149 +0.02(+0.52%)
Jan 02, 2015 3.850 3.880 3.742 3.860 605,341 +0.05(+1.31%)
Dec 31, 2014 3.840 3.810 3.810 3.810 745,100 -0.04(-1.04%)
Dec 30, 2014 3.830 3.900 3.810 3.850 595,309 +0.01(+0.26%)
Dec 29, 2014 3.940 3.960 3.800 3.840 745,578 -0.08(-2.04%)
Dec 26, 2014 3.850 3.960 3.810 3.920 585,047 +0.10(+2.62%)
Dec 24, 2014 3.780 3.820 3.820 3.820 437,800 +0.03(+0.79%)
Dec 23, 2014 3.830 3.870 3.780 3.790 768,602 -0.01(-0.26%)
Dec 22, 2014 3.790 3.840 3.730 3.800 750,043 +0.03(+0.80%)
Dec 19, 2014 3.670 3.850 3.650 3.770 3,524,010 +0.09(+2.45%)
Dec 18, 2014 3.460 3.690 3.460 3.680 1,587,846 +0.25(+7.29%)
Dec 17, 2014 3.360 3.450 3.360 3.430 1,307,687 +0.07(+2.08%)
Dec 16, 2014 3.310 3.390 3.250 3.360 1,144,248 +0.03(+0.90%)
Dec 15, 2014 3.330 3.380 3.330 3.330 977,333 +0.00(+0.00%)
Dec 12, 2014 3.320 3.420 3.320 3.330 1,095,197 -0.04(-1.19%)
Dec 11, 2014 3.300 3.380 3.300 3.370 2,019,546 +0.09(+2.74%)
Dec 10, 2014 3.300 3.340 3.260 3.280 1,461,302 +0.00(+0.00%)
Dec 09, 2014 3.250 3.310 3.240 3.280 1,263,710 +0.03(+0.92%)
Dec 08, 2014 3.300 3.340 3.250 3.250 1,152,642 -0.07(-2.11%)
Dec 05, 2014 3.300 3.340 3.250 3.320 812,467 +0.01(+0.30%)
Dec 04, 2014 3.360 3.370 3.280 3.310 822,723 -0.04(-1.19%)
Dec 03, 2014 3.350 3.410 3.340 3.350 687,295 +0.01(+0.30%)
Dec 02, 2014 3.400 3.435 3.280 3.340 980,377 -0.05(-1.47%)
Dec 01, 2014 3.390 3.430 3.360 3.390 880,222 -0.02(-0.59%)
Nov 28, 2014 3.450 3.480 3.400 3.410 536,333 -0.03(-0.87%)
Nov 26, 2014 3.510 3.440 3.440 3.440 1,134,500 -0.06(-1.71%)
Nov 25, 2014 3.550 3.550 3.480 3.500 991,055 -0.04(-1.13%)
Nov 24, 2014 3.470 3.540 3.450 3.540 425,575 +0.06(+1.72%)
Nov 21, 2014 3.510 3.530 3.470 3.480 580,599 +0.03(+0.87%)
Nov 20, 2014 3.420 3.480 3.410 3.450 676,320 +0.01(+0.29%)
Nov 19, 2014 3.540 3.540 3.400 3.440 893,623 -0.10(-2.82%)
Nov 18, 2014 3.550 3.640 3.520 3.540 932,748 -0.01(-0.28%)
Nov 17, 2014 3.730 3.740 3.550 3.550 1,512,094 -0.20(-5.33%)
Nov 14, 2014 3.730 3.780 3.660 3.750 1,051,617 +0.03(+0.81%)
Nov 13, 2014 3.730 3.800 3.670 3.720 750,617 -0.02(-0.53%)
Nov 12, 2014 3.730 3.790 3.630 3.740 799,193 -0.02(-0.53%)
Nov 11, 2014 3.590 3.780 3.570 3.760 1,024,167 +0.16(+4.44%)
Nov 10, 2014 3.500 3.670 3.470 3.600 1,167,537 +0.09(+2.56%)
Nov 07, 2014 3.370 3.510 3.350 3.510 2,078,644 +0.12(+3.54%)
Nov 06, 2014 3.330 3.400 3.305 3.390 779,602 +0.06(+1.80%)
Nov 05, 2014 3.610 3.690 3.270 3.330 1,685,402 -0.11(-3.20%)
Nov 04, 2014 3.340 3.450 3.330 3.440 870,951 +0.09(+2.69%)
Nov 03, 2014 3.500 3.500 3.340 3.350 695,452 -0.13(-3.74%)
Oct 31, 2014 3.550 3.550 3.460 3.480 1,549,536 +0.00(+0.00%)
Oct 30, 2014 3.400 3.500 3.390 3.480 654,177 +0.08(+2.35%)
Oct 29, 2014 3.450 3.480 3.350 3.400 629,576 -0.05(-1.45%)
Oct 28, 2014 3.370 3.440 3.340 3.450 664,986 +0.09(+2.68%)
Oct 27, 2014 3.350 3.370 3.370 3.360 348,300 -0.01(-0.30%)
Oct 24, 2014 3.400 3.400 3.340 3.370 539,878 -0.01(-0.30%)
Oct 23, 2014 3.310 3.385 3.230 3.380 826,656 +0.11(+3.36%)
Oct 22, 2014 3.330 3.340 3.240 3.270 578,372 -0.05(-1.51%)
Oct 21, 2014 3.230 3.340 3.210 3.320 972,256 +0.09(+2.79%)
Oct 20, 2014 3.250 3.291 3.145 3.230 998,134 -0.04(-1.22%)
Oct 17, 2014 3.330 3.340 3.260 3.270 907,440 -0.02(-0.61%)
Oct 16, 2014 3.350 3.380 3.265 3.290 1,289,064 -0.10(-2.95%)
Oct 15, 2014 3.110 3.410 3.100 3.390 1,409,503 +0.24(+7.62%)
Oct 14, 2014 3.140 3.190 3.100 3.150 808,849 +0.04(+1.29%)
Oct 13, 2014 3.150 3.195 3.130 3.110 1,182,809 -0.04(-1.27%)
Oct 10, 2014 3.160 3.240 3.130 3.150 1,011,322 -0.04(-1.25%)
Oct 09, 2014 3.270 3.270 3.160 3.190 1,247,702 -0.09(-2.74%)
Oct 08, 2014 3.220 3.330 3.150 3.280 1,129,276 +0.06(+1.86%)
Oct 07, 2014 3.220 3.280 3.220 3.220 1,221,045 +0.00(+0.00%)
Oct 06, 2014 3.310 3.310 3.220 3.220 965,790 -0.10(-3.01%)
Oct 03, 2014 3.430 3.430 3.310 3.320 631,669 -0.09(-2.64%)
Oct 02, 2014 3.190 3.415 3.170 3.410 1,341,344 +0.23(+7.23%)
Oct 01, 2014 3.270 3.270 3.180 3.180 998,338 -0.10(-3.05%)
Sep 30, 2014 3.370 3.380 3.250 3.280 1,153,327 -0.08(-2.38%)
Sep 29, 2014 3.240 3.370 3.210 3.360 673,473 +0.08(+2.44%)
Sep 26, 2014 3.240 3.280 3.230 3.280 881,002 +0.04(+1.23%)
Sep 25, 2014 3.360 3.360 3.240 3.240 1,031,919 -0.12(-3.57%)
Sep 24, 2014 3.390 3.390 3.350 3.360 964,880 -0.02(-0.59%)
Sep 23, 2014 3.400 3.405 3.370 3.380 1,417,864 -0.04(-1.17%)
Sep 22, 2014 3.380 3.440 3.350 3.420 1,226,803 +0.03(+0.88%)
Sep 19, 2014 3.450 3.490 3.355 3.390 2,398,588 -0.06(-1.74%)
Sep 18, 2014 3.430 3.485 3.400 3.450 649,503 +0.05(+1.47%)
Sep 17, 2014 3.410 3.430 3.370 3.400 993,480 -0.02(-0.58%)
Sep 16, 2014 3.390 3.480 3.370 3.420 1,172,366 +0.02(+0.59%)
Sep 15, 2014 3.690 3.690 3.370 3.400 1,761,349 -0.28(-7.61%)
Sep 12, 2014 3.490 3.740 3.480 3.680 1,734,997 +0.20(+5.75%)
Sep 11, 2014 3.470 3.549 3.450 3.480 957,859 -0.02(-0.57%)
Sep 10, 2014 3.470 3.500 3.470 3.500 912,094 +0.03(+0.86%)
Sep 09, 2014 3.500 3.500 3.450 3.470 540,872 -0.03(-0.86%)
Sep 08, 2014 3.480 3.510 3.460 3.500 493,727 +0.00(+0.00%)
Sep 05, 2014 3.460 3.500 3.450 3.500 426,057 +0.02(+0.57%)
Sep 04, 2014 3.500 3.510 3.460 3.480 972,447 -0.02(-0.57%)
Sep 03, 2014 3.580 3.580 3.480 3.500 1,557,336 -0.05(-1.41%)
Sep 02, 2014 3.450 3.570 3.400 3.550 2,190,627 +0.10(+2.90%)
Aug 29, 2014 3.370 3.450 3.450 3.450 739,700 +0.07(+2.07%)
Aug 28, 2014 3.370 3.450 3.330 3.380 1,261,792 +0.00(+0.00%)
Aug 27, 2014 3.220 3.390 3.220 3.380 1,152,694 +0.15(+4.64%)
Aug 26, 2014 3.240 3.280 3.220 3.230 908,166 -0.01(-0.31%)
Aug 25, 2014 3.250 3.270 3.230 3.240 823,504 +0.00(+0.00%)
Aug 22, 2014 3.250 3.270 3.190 3.240 682,492 +0.00(+0.00%)
Aug 21, 2014 3.230 3.270 3.195 3.240 822,435 +0.02(+0.62%)
Aug 20, 2014 3.190 3.230 3.180 3.220 788,396 +0.00(+0.00%)
Aug 19, 2014 3.190 3.220 3.170 3.220 1,255,437 +0.00(+0.00%)
Aug 18, 2014 3.300 3.310 3.210 3.220 1,559,715 -0.04(-1.23%)
Aug 15, 2014 3.380 3.390 3.250 3.260 1,221,566 -0.08(-2.40%)
Aug 14, 2014 3.380 3.380 3.340 3.340 793,563 -0.03(-0.89%)
Aug 13, 2014 3.380 3.405 3.360 3.370 1,210,909 -0.01(-0.30%)
Aug 12, 2014 3.410 3.410 3.380 3.380 679,741 -0.03(-0.88%)
Aug 11, 2014 3.380 3.460 3.366 3.410 725,472 +0.05(+1.49%)
Aug 08, 2014 3.410 3.410 3.350 3.360 969,466 -0.06(-1.75%)
Aug 07, 2014 3.470 3.470 3.400 3.420 1,058,591 -0.05(-1.44%)
Aug 06, 2014 3.490 3.530 3.450 3.470 675,248 -0.05(-1.42%)
Aug 05, 2014 3.450 3.520 3.410 3.520 1,389,665 +0.06(+1.73%)
Aug 04, 2014 3.520 3.530 3.440 3.460 1,552,858 -0.03(-0.86%)
Aug 01, 2014 3.500 3.530 3.460 3.490 1,483,867 +0.01(+0.29%)
Jul 31, 2014 3.830 3.830 3.400 3.480 4,823,117 -0.52(-13.00%)
Jul 30, 2014 3.630 4.010 3.590 4.000 3,160,129 +0.40(+11.11%)
Jul 29, 2014 3.560 3.650 3.550 3.600 772,158 +0.04(+1.12%)
Jul 28, 2014 3.590 3.590 3.490 3.560 1,078,005 -0.04(-1.11%)
Jul 25, 2014 3.590 3.670 3.580 3.600 802,553 -0.04(-1.10%)
Jul 24, 2014 3.530 3.660 3.520 3.640 1,349,944 +0.11(+3.12%)
Jul 23, 2014 3.520 3.545 3.470 3.530 691,273 +0.00(+0.00%)
Jul 22, 2014 3.530 3.550 3.480 3.530 802,991 +0.02(+0.57%)
Jul 21, 2014 3.570 3.570 3.475 3.510 745,133 -0.08(-2.23%)
Jul 18, 2014 3.470 3.620 3.450 3.590 1,119,399 +0.09(+2.57%)
Jul 17, 2014 3.470 3.575 3.470 3.500 865,271 +0.02(+0.57%)
Jul 16, 2014 3.550 3.580 3.460 3.480 1,150,254 -0.05(-1.42%)
Jul 15, 2014 3.670 3.670 3.510 3.530 786,894 -0.11(-3.02%)
Jul 14, 2014 3.610 3.670 3.550 3.640 656,809 +0.08(+2.25%)
Jul 11, 2014 3.640 3.640 3.530 3.560 632,170 -0.09(-2.47%)
Jul 10, 2014 3.550 3.670 3.510 3.650 926,144 +0.03(+0.83%)
Jul 09, 2014 3.740 3.760 3.570 3.620 1,247,484 -0.12(-3.21%)
Jul 08, 2014 3.780 3.800 3.730 3.740 1,646,360 -0.06(-1.58%)
Jul 07, 2014 3.820 3.830 3.750 3.800 1,687,024 -0.02(-0.52%)
Jul 03, 2014 3.790 3.820 3.820 3.820 631,500 +0.05(+1.33%)
Jul 02, 2014 3.760 3.820 3.740 3.770 553,134 +0.01(+0.27%)
Jul 01, 2014 3.750 3.820 3.740 3.760 1,181,153 +0.01(+0.27%)
Jun 30, 2014 3.750 3.820 3.700 3.750 1,413,187 -0.01(-0.27%)
Jun 27, 2014 3.770 3.850 3.750 3.760 2,307,098 -0.04(-1.05%)
Jun 26, 2014 3.770 3.800 3.750 3.800 1,100,036 +0.04(+1.06%)
Jun 25, 2014 3.650 3.780 3.630 3.760 2,116,373 +0.08(+2.17%)
Jun 24, 2014 3.600 3.720 3.600 3.680 1,871,615 +0.06(+1.66%)
Jun 23, 2014 3.580 3.630 3.555 3.620 1,055,875 +0.04(+1.12%)
Jun 20, 2014 3.600 3.600 3.560 3.580 2,171,405 +0.01(+0.28%)
Jun 19, 2014 3.590 3.600 3.540 3.570 756,327 -0.03(-0.83%)
Jun 18, 2014 3.510 3.630 3.480 3.600 2,201,679 +0.11(+3.15%)
Jun 17, 2014 3.410 3.510 3.395 3.490 1,355,654 +0.06(+1.75%)
Jun 16, 2014 3.450 3.480 3.380 3.430 979,423 -0.04(-1.15%)
Jun 13, 2014 3.440 3.490 3.400 3.470 1,714,921 +0.06(+1.76%)
Jun 12, 2014 3.520 3.520 3.330 3.410 3,200,767 -0.10(-2.85%)
Jun 11, 2014 3.420 3.540 3.410 3.510 3,332,833 +0.09(+2.63%)
Jun 10, 2014 3.550 3.572 3.420 3.420 2,378,955 -0.11(-3.12%)
Jun 06, 2014 3.530 3.550 3.480 3.530 1,105,907 -0.01(-0.28%)
Jun 05, 2014 3.460 3.540 3.400 3.540 1,120,448 +0.11(+3.21%)
Jun 04, 2014 3.520 3.535 3.420 3.430 1,992,556 -0.08(-2.28%)
Jun 03, 2014 3.570 3.590 3.490 3.510 3,456,689 -0.04(-1.13%)
Jun 02, 2014 3.790 3.810 3.525 3.550 3,188,046 -0.25(-6.58%)
May 30, 2014 3.730 3.800 3.700 3.800 2,792,784 +0.06(+1.60%)
May 29, 2014 3.700 3.760 3.690 3.740 1,450,551 +0.03(+0.81%)
May 28, 2014 3.620 3.720 3.550 3.710 2,063,450 +0.09(+2.49%)
May 27, 2014 3.640 3.690 3.590 3.620 979,293 +0.01(+0.28%)
May 23, 2014 3.640 3.610 3.610 3.610 921,900 -0.04(-0.96%)
May 22, 2014 3.570 3.670 3.570 3.645 783,825 +0.08(+2.39%)
May 21, 2014 3.620 3.630 3.500 3.560 1,383,529 -0.06(-1.66%)
May 20, 2014 3.680 3.680 3.560 3.620 1,509,563 -0.08(-2.16%)
May 19, 2014 3.510 3.710 3.500 3.700 2,116,697 +0.20(+5.71%)
May 16, 2014 3.690 3.690 3.440 3.500 4,010,656 -0.21(-5.66%)
May 15, 2014 3.750 3.760 3.650 3.710 1,419,322 -0.07(-1.85%)
May 14, 2014 3.840 3.870 3.780 3.780 984,285 -0.07(-1.82%)
May 13, 2014 3.870 3.900 3.800 3.850 987,142 -0.04(-1.03%)
May 12, 2014 3.820 3.920 3.780 3.890 1,199,664 +0.09(+2.37%)
May 09, 2014 3.710 3.810 3.710 3.800 884,749 +0.07(+1.88%)
May 08, 2014 3.800 3.840 3.710 3.730 1,312,287 -0.07(-1.84%)
May 07, 2014 3.770 3.820 3.740 3.800 1,929,813 +0.02(+0.53%)
May 06, 2014 4.040 4.050 3.690 3.780 2,963,450 -0.30(-7.35%)
May 05, 2014 4.180 4.190 3.980 4.080 1,368,606 -0.14(-3.32%)
May 02, 2014 4.360 4.500 4.150 4.220 2,941,512 -0.13(-2.99%)
May 01, 2014 4.050 4.370 3.940 4.350 4,184,749 +0.51(+13.28%)
Apr 30, 2014 3.750 3.880 3.700 3.840 1,256,670 +0.07(+1.86%)
Apr 29, 2014 3.720 3.830 3.700 3.770 966,784 +0.06(+1.62%)
Apr 28, 2014 3.680 3.770 3.632 3.710 1,046,405 +0.04(+1.09%)
Apr 25, 2014 3.870 3.880 3.670 3.670 1,703,103 -0.22(-5.66%)
Apr 24, 2014 3.940 3.940 3.790 3.890 886,789 -0.01(-0.26%)
Apr 23, 2014 3.940 4.025 3.890 3.900 1,411,631 -0.04(-1.02%)
Apr 22, 2014 3.860 3.990 3.850 3.940 2,045,760 +0.08(+2.07%)
Apr 21, 2014 4.010 4.010 3.860 3.860 1,250,649 -0.16(-3.98%)
Apr 17, 2014 3.830 4.020 4.020 4.020 1,396,200 +0.17(+4.42%)
Apr 16, 2014 3.840 3.890 3.790 3.850 1,094,845 +0.04(+1.05%)
Apr 15, 2014 3.840 3.890 3.675 3.810 1,903,205 -0.03(-0.78%)
Apr 14, 2014 3.910 3.940 3.820 3.840 898,243 -0.02(-0.52%)
Apr 11, 2014 3.900 3.980 3.840 3.860 799,839 -0.07(-1.78%)
Apr 10, 2014 4.080 4.170 3.920 3.930 1,862,915 -0.13(-3.20%)
Apr 09, 2014 4.160 4.200 4.020 4.060 1,588,806 -0.10(-2.40%)
Apr 08, 2014 4.090 4.200 4.070 4.160 1,659,586 +0.06(+1.46%)
Apr 07, 2014 4.110 4.140 4.020 4.100 1,462,909 -0.03(-0.73%)
Apr 04, 2014 4.340 4.370 4.110 4.130 1,830,751 -0.18(-4.18%)
Apr 03, 2014 4.410 4.420 4.280 4.310 749,674 -0.08(-1.82%)
Apr 02, 2014 4.360 4.420 4.300 4.390 791,948 +0.02(+0.46%)
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.