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, 2018 11.28 11.31 11.17 11.18 1,186,018 -0.07(-0.62%)
Apr 27, 2018 11.22 11.34 11.17 11.25 646,139 +0.04(+0.36%)
Apr 26, 2018 11.15 11.24 11.06 11.21 550,859 +0.09(+0.81%)
Apr 25, 2018 11.13 11.18 11.01 11.12 526,509 +0.00(+0.00%)
Apr 24, 2018 11.20 11.35 11.02 11.12 1,281,390 -0.01(-0.09%)
Apr 23, 2018 11.17 11.20 11.09 11.13 463,886 +0.00(+0.00%)
Apr 20, 2018 11.23 11.33 11.10 11.13 801,042 -0.12(-1.07%)
Apr 19, 2018 11.29 11.30 11.14 11.25 1,300,654 -0.13(-1.14%)
Apr 18, 2018 11.20 11.39 11.12 11.38 1,631,382 +0.25(+2.25%)
Apr 17, 2018 10.95 11.19 10.93 11.13 1,451,079 +0.24(+2.20%)
Apr 16, 2018 10.73 10.92 10.69 10.89 799,591 +0.21(+1.97%)
Apr 13, 2018 10.95 10.95 10.59 10.68 800,929 -0.23(-2.11%)
Apr 12, 2018 10.92 11.05 10.87 10.91 659,126 +0.02(+0.18%)
Apr 11, 2018 10.75 10.95 10.75 10.89 760,240 +0.12(+1.11%)
Apr 10, 2018 10.58 10.83 10.49 10.77 690,494 +0.26(+2.47%)
Apr 09, 2018 10.62 10.70 10.50 10.51 908,552 -0.05(-0.47%)
Apr 06, 2018 10.51 10.65 10.43 10.56 1,043,856 -0.03(-0.28%)
Apr 05, 2018 10.53 10.59 10.41 10.59 608,558 +0.13(+1.24%)
Apr 04, 2018 10.15 10.47 10.10 10.46 1,178,149 +0.15(+1.45%)
Apr 03, 2018 10.34 10.45 10.22 10.31 1,320,473 -0.01(-0.10%)
Apr 02, 2018 10.66 10.71 10.22 10.32 1,349,528 -0.33(-3.10%)
Mar 29, 2018 10.65 10.65 10.65 0 +0.15(+1.43%)
Mar 28, 2018 10.58 10.65 10.46 10.50 1,321,567 -0.07(-0.66%)
Mar 27, 2018 10.97 11.04 10.51 10.57 1,097,078 -0.34(-3.12%)
Mar 26, 2018 10.85 10.92 10.74 10.91 1,168,327 +0.16(+1.49%)
Mar 23, 2018 11.01 11.11 10.75 10.75 1,079,068 -0.24(-2.18%)
Mar 22, 2018 10.94 11.20 10.91 10.99 1,698,069 +0.02(+0.18%)
Mar 21, 2018 10.93 11.01 10.91 10.97 641,745 +0.03(+0.27%)
Mar 20, 2018 10.71 11.01 10.65 10.94 1,928,440 +0.29(+2.72%)
Mar 19, 2018 10.73 10.73 10.53 10.65 1,321,086 -0.10(-0.93%)
Mar 16, 2018 10.72 10.81 10.60 10.75 6,278,894 +0.01(+0.09%)
Mar 15, 2018 10.92 10.92 10.72 10.74 1,101,378 -0.18(-1.65%)
Mar 14, 2018 10.97 11.04 10.76 10.92 2,069,831 -0.01(-0.09%)
Mar 13, 2018 11.00 11.04 10.88 10.93 2,500,400 -0.06(-0.55%)
Mar 12, 2018 10.96 11.00 10.69 10.99 1,902,470 +0.01(+0.09%)
Mar 09, 2018 10.91 11.00 10.79 10.98 1,473,210 +0.09(+0.83%)
Mar 08, 2018 10.90 10.92 10.73 10.89 1,294,811 +0.03(+0.28%)
Mar 07, 2018 10.87 10.86 1,373,182 +0.24(+2.26%)
Mar 06, 2018 10.40 10.66 10.37 10.62 1,587,276 +0.21(+2.02%)
Mar 05, 2018 10.28 10.44 10.23 10.41 1,198,378 +0.12(+1.17%)
Mar 02, 2018 10.11 10.38 10.08 10.29 1,903,818 +0.07(+0.68%)
Mar 01, 2018 10.18 10.31 10.06 10.22 1,508,014 +0.07(+0.69%)
Feb 28, 2018 10.39 10.44 10.14 10.15 1,536,746 -0.23(-2.22%)
Feb 27, 2018 10.19 10.66 10.13 10.38 2,391,717 +0.25(+2.47%)
Feb 26, 2018 10.50 10.65 10.12 10.13 2,341,529 -0.42(-3.98%)
Feb 23, 2018 10.13 10.56 10.06 10.55 2,979,417 +0.56(+5.61%)
Feb 22, 2018 9.990 3,658,550 -0.04(-0.40%)
Feb 21, 2018 9.850 10.55 9.650 10.03 8,470,932 -1.44(-12.55%)
Feb 20, 2018 11.11 11.65 11.04 11.47 4,348,358 +0.28(+2.50%)
Feb 16, 2018 11.19 11.19 11.19 0 +0.00(+0.00%)
Feb 15, 2018 11.00 11.26 10.86 11.19 1,096,644 +0.33(+3.04%)
Feb 14, 2018 10.63 10.87 10.61 10.86 2,275,286 +0.16(+1.50%)
Feb 13, 2018 10.76 10.93 10.69 10.70 2,107,312 -0.09(-0.83%)
Feb 12, 2018 10.56 10.82 10.51 10.79 1,147,196 +0.28(+2.66%)
Feb 09, 2018 10.45 10.57 10.16 10.51 1,627,249 +0.14(+1.35%)
Feb 08, 2018 10.65 10.70 10.37 10.37 1,186,232 -0.27(-2.54%)
Feb 07, 2018 10.50 10.68 10.48 10.64 1,575,285 +0.07(+0.66%)
Feb 06, 2018 10.39 10.63 10.09 10.57 1,940,073 +0.07(+0.67%)
Feb 05, 2018 10.75 10.75 10.40 10.50 1,766,217 -0.30(-2.78%)
Feb 02, 2018 10.99 11.02 10.79 10.80 1,398,859 -0.24(-2.17%)
Feb 01, 2018 11.10 11.21 11.00 11.04 1,628,631 -0.15(-1.34%)
Jan 31, 2018 11.26 11.32 11.01 11.19 1,582,800 -0.02(-0.18%)
Jan 30, 2018 11.06 11.28 10.95 11.21 1,767,896 +0.06(+0.54%)
Jan 29, 2018 11.12 11.18 10.95 11.15 1,415,809 -0.03(-0.27%)
Jan 26, 2018 10.91 11.20 10.91 11.18 1,968,785 +0.32(+2.95%)
Jan 25, 2018 10.63 10.86 10.51 10.86 1,701,715 +0.30(+2.84%)
Jan 24, 2018 10.66 10.75 10.51 10.56 1,017,792 -0.04(-0.38%)
Jan 23, 2018 10.77 10.78 10.52 10.60 1,306,128 -0.22(-2.03%)
Jan 22, 2018 10.78 10.87 10.73 10.82 1,397,950 +0.09(+0.84%)
Jan 19, 2018 10.69 10.78 10.65 10.73 1,368,003 -0.02(-0.19%)
Jan 18, 2018 10.94 10.97 10.73 10.75 1,082,850 -0.21(-1.92%)
Jan 17, 2018 10.77 11.01 10.68 10.96 1,705,594 +0.21(+1.95%)
Jan 16, 2018 10.98 11.07 10.71 10.75 2,083,681 -0.21(-1.92%)
Jan 12, 2018 10.96 10.96 10.96 0 +0.35(+3.30%)
Jan 11, 2018 10.28 10.64 10.17 10.61 2,373,859 +0.35(+3.41%)
Jan 10, 2018 10.28 10.00 10.26 2,010,009 +0.26(+2.60%)
Jan 09, 2018 10.19 10.23 9.990 10.00 1,132,703 -0.16(-1.57%)
Jan 08, 2018 9.990 10.16 9.890 10.16 2,040,486 +0.17(+1.70%)
Jan 05, 2018 10.12 10.12 9.905 9.990 963,015 -0.13(-1.28%)
Jan 04, 2018 10.29 10.30 10.07 10.12 2,085,320 -0.18(-1.75%)
Jan 03, 2018 10.18 10.32 10.14 10.30 1,404,649 +0.18(+1.78%)
Jan 02, 2018 10.17 10.21 10.05 10.12 1,501,322 -0.05(-0.49%)
Dec 29, 2017 10.17 10.17 10.17 0 -0.14(-1.36%)
Dec 28, 2017 10.31 10.38 10.23 10.31 978,901 +0.00(+0.00%)
Dec 27, 2017 10.27 10.39 10.25 10.31 501,203 +0.03(+0.29%)
Dec 26, 2017 10.21 10.34 10.21 10.28 605,267 +0.07(+0.69%)
Dec 22, 2017 10.25 10.29 10.10 10.21 913,211 -0.10(-0.97%)
Dec 21, 2017 10.16 10.34 10.16 10.31 1,277,430 +0.16(+1.58%)
Dec 20, 2017 10.08 10.18 10.06 10.15 1,909,446 +0.14(+1.40%)
Dec 19, 2017 10.26 10.28 9.990 10.01 1,601,941 -0.25(-2.44%)
Dec 18, 2017 10.29 10.56 10.25 10.26 1,823,071 +0.04(+0.39%)
Dec 15, 2017 10.32 10.42 10.17 10.22 5,172,819 -0.03(-0.29%)
Dec 14, 2017 10.20 10.26 10.07 10.25 2,043,034 +0.10(+0.99%)
Dec 13, 2017 9.940 10.19 9.940 10.15 1,487,786 +0.22(+2.22%)
Dec 12, 2017 9.910 9.910 9.900 9.930 1,266,496 +0.02(+0.20%)
Dec 11, 2017 10.01 10.10 9.900 9.910 1,383,047 -0.01(-0.10%)
Dec 08, 2017 10.00 10.02 9.910 9.920 1,028,937 +0.00(+0.00%)
Dec 07, 2017 9.910 10.08 9.880 1,990,371 +0.00(+0.00%)
Dec 06, 2017 10.06 10.16 9.890 9.920 1,551,791 -0.13(-1.29%)
Dec 05, 2017 10.29 10.01 10.05 2,044,963 -0.11(-1.08%)
Dec 04, 2017 10.39 10.39 10.15 10.16 2,191,003 -0.16(-1.55%)
Dec 01, 2017 10.14 10.33 10.04 10.32 1,881,446 +0.14(+1.38%)
Nov 30, 2017 10.15 10.23 10.00 10.18 2,242,593 +0.05(+0.49%)
Nov 29, 2017 9.960 10.15 9.770 10.13 2,510,551 +0.17(+1.71%)
Nov 28, 2017 9.940 10.07 9.850 9.960 2,042,607 +0.02(+0.20%)
Nov 27, 2017 9.750 10.02 9.570 9.940 2,869,931 +0.00(+0.00%)
Nov 24, 2017 9.940 9.940 9.830 9.940 714,310 +0.00(+0.00%)
Nov 22, 2017 9.700 9.965 9.690 9.940 2,584,027 +0.23(+2.37%)
Nov 21, 2017 9.350 9.730 9.340 9.710 4,377,858 +0.35(+3.74%)
Nov 20, 2017 9.160 9.380 9.160 9.360 2,092,808 +0.23(+2.52%)
Nov 17, 2017 9.100 9.190 9.090 9.130 1,336,408 -0.03(-0.33%)
Nov 16, 2017 9.120 9.205 9.050 9.160 1,551,834 +0.04(+0.44%)
Nov 15, 2017 9.040 9.130 8.930 9.120 2,124,325 +0.08(+0.88%)
Nov 14, 2017 8.720 9.080 8.690 9.040 2,170,053 +0.26(+2.96%)
Nov 13, 2017 8.840 8.890 8.720 8.780 1,446,116 -0.07(-0.79%)
Nov 10, 2017 8.680 8.920 8.650 8.850 1,146,708 +0.17(+1.96%)
Nov 09, 2017 8.820 8.840 8.580 8.680 1,886,215 -0.14(-1.59%)
Nov 08, 2017 8.910 9.040 8.780 8.820 2,928,677 +0.13(+1.50%)
Nov 07, 2017 8.600 8.940 8.450 8.690 4,314,654 +0.55(+6.76%)
Nov 06, 2017 8.050 8.180 7.950 8.140 1,973,554 +0.11(+1.37%)
Nov 03, 2017 7.970 8.040 7.900 8.030 1,248,961 +0.07(+0.88%)
Nov 02, 2017 8.020 8.030 7.850 7.960 1,292,283 -0.09(-1.12%)
Nov 01, 2017 8.220 8.220 8.020 8.050 1,438,307 -0.08(-0.98%)
Oct 31, 2017 8.050 8.160 8.040 8.130 1,091,951 +0.08(+0.99%)
Oct 30, 2017 8.160 8.160 8.020 8.050 1,015,338 -0.16(-1.95%)
Oct 27, 2017 8.100 8.230 8.070 8.210 1,179,528 +0.09(+1.11%)
Oct 26, 2017 8.110 8.210 8.050 8.120 666,141 +0.01(+0.12%)
Oct 25, 2017 8.090 8.125 7.990 8.110 1,191,013 +0.03(+0.37%)
Oct 24, 2017 8.090 8.200 8.055 8.080 1,065,768 +0.01(+0.12%)
Oct 23, 2017 8.150 8.220 7.990 8.070 1,528,112 -0.05(-0.62%)
Oct 20, 2017 8.150 8.275 8.120 8.120 712,776 +0.04(+0.50%)
Oct 19, 2017 8.080 8.160 8.040 8.080 974,915 -0.06(-0.74%)
Oct 18, 2017 8.180 8.185 8.030 8.140 1,117,903 +0.03(+0.37%)
Oct 17, 2017 8.250 8.270 8.060 8.110 930,647 -0.10(-1.22%)
Oct 16, 2017 8.340 8.350 8.170 8.210 742,020 -0.06(-0.73%)
Oct 13, 2017 8.220 8.310 8.180 8.270 1,015,603 +0.08(+0.98%)
Oct 12, 2017 8.330 8.350 8.160 8.190 1,061,673 -0.14(-1.68%)
Oct 11, 2017 8.370 8.430 8.300 8.330 850,600 -0.01(-0.12%)
Oct 10, 2017 8.340 8.415 8.290 8.340 1,051,449 -0.02(-0.24%)
Oct 09, 2017 8.430 8.450 8.270 8.360 1,025,476 -0.08(-0.95%)
Oct 06, 2017 8.400 8.495 8.330 8.440 755,420 +0.01(+0.12%)
Oct 05, 2017 8.520 8.689 8.420 8.430 1,624,965 -0.10(-1.17%)
Oct 04, 2017 8.480 8.580 8.410 8.530 2,481,788 +0.05(+0.59%)
Oct 03, 2017 8.230 8.480 8.210 8.480 2,646,132 +0.29(+3.54%)
Oct 02, 2017 8.200 8.260 8.130 8.190 1,341,889 +0.05(+0.61%)
Sep 29, 2017 8.210 8.260 8.120 8.140 1,657,841 -0.10(-1.21%)
Sep 28, 2017 8.230 8.285 8.120 8.240 1,363,886 +0.01(+0.12%)
Sep 27, 2017 7.970 8.230 4,346,084 +0.34(+4.31%)
Sep 26, 2017 8.090 8.195 7.880 7.890 2,911,086 -0.18(-2.23%)
Sep 25, 2017 7.970 8.160 7.950 8.070 2,024,561 +0.12(+1.51%)
Sep 22, 2017 7.940 8.040 7.910 7.950 1,892,733 -0.04(-0.50%)
Sep 21, 2017 7.950 7.990 7.790 7.990 1,588,421 +0.02(+0.25%)
Sep 20, 2017 8.060 8.090 7.930 7.970 1,257,505 -0.14(-1.73%)
Sep 19, 2017 8.060 8.110 7.980 8.110 1,254,810 +0.04(+0.50%)
Sep 18, 2017 8.070 8.220 8.040 8.070 1,746,333 -0.03(-0.37%)
Sep 15, 2017 7.950 8.140 7.910 8.100 6,044,222 +0.18(+2.27%)
Sep 14, 2017 7.710 7.930 7.655 7.920 3,172,193 +0.21(+2.72%)
Sep 13, 2017 7.690 7.850 7.660 7.710 2,521,958 +0.07(+0.92%)
Sep 12, 2017 7.800 7.820 7.620 7.640 3,407,843 -0.13(-1.67%)
Sep 11, 2017 8.180 8.180 7.710 7.770 4,831,947 -0.41(-5.01%)
Sep 08, 2017 8.100 8.235 8.060 8.180 2,243,394 +0.06(+0.74%)
Sep 07, 2017 8.090 8.150 8.030 8.120 2,343,138 +0.05(+0.62%)
Sep 06, 2017 8.335 8.060 8.070 1,362,117 -0.14(-1.71%)
Sep 05, 2017 8.220 8.320 8.150 8.210 1,091,263 -0.06(-0.73%)
Sep 01, 2017 8.310 8.320 8.230 8.270 959,799 -0.03(-0.36%)
Aug 31, 2017 8.190 8.365 8.185 8.300 2,445,118 +0.16(+1.97%)
Aug 30, 2017 8.070 8.170 8.050 8.140 1,132,526 +0.08(+0.99%)
Aug 29, 2017 8.050 8.110 8.035 8.060 1,213,604 -0.04(-0.49%)
Aug 28, 2017 8.130 8.150 8.070 8.100 886,958 -0.04(-0.49%)
Aug 25, 2017 8.150 8.190 8.050 8.140 1,040,137 +0.02(+0.25%)
Aug 24, 2017 8.130 8.170 8.025 8.120 1,838,888 -0.01(-0.12%)
Aug 23, 2017 8.050 8.240 8.020 8.130 2,587,191 +0.03(+0.37%)
Aug 22, 2017 8.070 8.135 8.020 8.100 1,921,138 +0.04(+0.50%)
Aug 21, 2017 8.050 8.145 7.990 8.060 2,127,415 +0.03(+0.37%)
Aug 18, 2017 8.020 8.150 8.000 8.030 2,114,364 -0.06(-0.74%)
Aug 17, 2017 8.150 8.250 8.040 8.090 3,711,642 -0.07(-0.86%)
Aug 16, 2017 8.070 8.180 8.030 8.160 2,768,060 +0.05(+0.62%)
Aug 15, 2017 8.290 8.310 8.090 8.110 2,777,199 -0.13(-1.58%)
Aug 14, 2017 8.460 8.480 8.060 8.240 3,918,962 -0.21(-2.49%)
Aug 11, 2017 8.240 8.470 8.240 8.450 3,070,245 +0.18(+2.18%)
Aug 10, 2017 8.360 8.390 8.160 8.270 6,804,616 -0.15(-1.78%)
Aug 09, 2017 8.220 8.500 8.170 8.420 37,800,436 +0.14(+1.69%)
Aug 08, 2017 8.100 8.450 8.070 8.280 12,986,361 +0.55(+7.12%)
Aug 07, 2017 7.620 7.730 7.490 7.730 2,149,944 +0.07(+0.91%)
Aug 04, 2017 7.675 7.380 7.660 3,603,703 +0.30(+4.08%)
Aug 03, 2017 6.950 7.400 6.850 7.360 5,178,486 +0.82(+12.54%)
Aug 02, 2017 6.640 6.700 6.490 6.540 1,974,906 -0.11(-1.65%)
Aug 01, 2017 6.640 6.780 6.560 6.650 1,660,733 +0.04(+0.61%)
Jul 31, 2017 6.660 6.710 6.600 6.610 747,609 -0.04(-0.60%)
Jul 28, 2017 6.800 6.825 6.620 6.650 1,119,149 -0.20(-2.92%)
Jul 27, 2017 6.710 6.870 6.660 6.850 2,414,765 +0.15(+2.24%)
Jul 26, 2017 6.710 6.750 6.640 6.700 679,250 -0.01(-0.15%)
Jul 25, 2017 6.680 6.830 6.640 6.710 1,737,871 +0.03(+0.45%)
Jul 24, 2017 6.570 6.690 6.520 6.680 2,504,821 +0.10(+1.52%)
Jul 21, 2017 6.680 6.690 6.400 6.580 2,750,306 -0.01(-0.15%)
Jul 20, 2017 6.550 6.640 6.500 6.590 1,554,122 +0.04(+0.61%)
Jul 19, 2017 6.500 6.610 6.470 6.550 1,515,857 +0.06(+0.92%)
Jul 18, 2017 6.480 6.580 6.430 6.490 1,252,196 -0.02(-0.31%)
Jul 17, 2017 6.360 6.510 6.350 6.510 1,100,385 +0.15(+2.36%)
Jul 14, 2017 6.350 6.420 6.335 6.360 819,134 +0.00(+0.00%)
Jul 13, 2017 6.310 6.380 6.295 6.360 1,418,689 +0.03(+0.47%)
Jul 12, 2017 6.330 6.405 6.280 6.330 1,376,827 +0.03(+0.48%)
Jul 11, 2017 6.390 6.440 6.280 6.300 2,725,376 -0.13(-2.02%)
Jul 10, 2017 6.450 6.450 6.280 6.430 1,480,608 -0.03(-0.46%)
Jul 07, 2017 6.340 6.470 6.280 6.460 1,619,015 +0.14(+2.22%)
Jul 06, 2017 6.420 6.480 6.290 6.320 1,817,670 -0.13(-2.02%)
Jul 05, 2017 6.510 6.540 6.370 6.450 1,448,074 -0.06(-0.92%)
Jul 03, 2017 6.590 6.650 6.480 6.510 660,964 -0.03(-0.46%)
Jun 30, 2017 6.660 6.670 6.450 6.540 2,292,161 -0.11(-1.65%)
Jun 29, 2017 6.800 6.800 6.540 6.650 2,417,136 -0.16(-2.35%)
Jun 28, 2017 6.680 6.820 6.630 6.810 1,606,873 +0.16(+2.41%)
Jun 27, 2017 6.670 6.730 6.620 6.650 1,329,853 -0.02(-0.30%)
Jun 26, 2017 6.670 6.785 6.630 6.670 1,420,307 +0.03(+0.45%)
Jun 23, 2017 6.610 6.670 6.565 6.640 6,835,778 +0.03(+0.45%)
Jun 22, 2017 6.780 6.800 6.590 6.610 2,644,801 -0.20(-2.94%)
Jun 21, 2017 6.890 6.890 6.720 6.810 2,105,887 -0.08(-1.16%)
Jun 20, 2017 6.870 6.940 6.770 6.890 2,109,032 +0.02(+0.29%)
Jun 19, 2017 7.000 7.040 6.870 6.870 2,522,555 -0.09(-1.29%)
Jun 16, 2017 6.950 6.960 6.740 6.960 4,298,624 +0.01(+0.14%)
Jun 15, 2017 6.910 6.980 6.860 6.950 1,575,851 -0.01(-0.14%)
Jun 14, 2017 7.040 7.040 6.930 6.960 1,853,977 -0.05(-0.71%)
Jun 13, 2017 7.110 7.110 6.990 7.010 1,995,330 -0.05(-0.71%)
Jun 12, 2017 7.020 7.110 6.890 7.060 2,453,843 +0.03(+0.43%)
Jun 09, 2017 7.120 7.210 6.980 7.030 2,029,625 -0.12(-1.68%)
Jun 08, 2017 7.080 7.215 7.020 7.150 907,510 +0.06(+0.85%)
Jun 07, 2017 7.140 7.210 7.054 7.090 1,138,316 -0.05(-0.70%)
Jun 06, 2017 6.990 7.170 6.940 7.140 1,466,578 +0.11(+1.56%)
Jun 05, 2017 6.980 7.050 6.910 7.030 1,101,073 +0.04(+0.57%)
Jun 02, 2017 7.010 7.090 6.960 6.990 2,615,414 -0.01(-0.14%)
Jun 01, 2017 6.940 7.010 6.935 7.000 1,630,607 +0.09(+1.30%)
May 31, 2017 6.900 6.960 6.800 6.910 1,634,966 +0.06(+0.88%)
May 30, 2017 6.900 6.950 6.730 6.850 1,976,233 -0.06(-0.87%)
May 26, 2017 7.050 7.120 6.910 6.910 3,641,353 -0.17(-2.40%)
May 25, 2017 6.920 7.100 6.911 7.080 3,112,906 +0.17(+2.46%)
May 24, 2017 6.860 6.940 6.710 6.910 2,292,756 +0.05(+0.73%)
May 23, 2017 6.860 7.000 6.760 6.860 5,427,723 +0.38(+5.86%)
May 22, 2017 6.460 6.520 6.400 6.480 1,438,454 +0.03(+0.47%)
May 19, 2017 6.350 6.520 6.350 6.450 3,421,737 +0.11(+1.74%)
May 18, 2017 6.410 6.420 6.325 6.340 2,993,888 -0.11(-1.71%)
May 17, 2017 6.640 6.640 6.450 6.450 2,250,577 -0.23(-3.44%)
May 16, 2017 6.760 6.790 6.560 6.680 1,761,814 -0.06(-0.89%)
May 15, 2017 6.760 6.770 6.630 6.740 1,768,457 +0.08(+1.20%)
May 12, 2017 6.470 6.685 6.360 6.660 2,452,648 +0.13(+1.99%)
May 11, 2017 6.820 6.820 6.480 6.530 2,768,312 -0.31(-4.53%)
May 10, 2017 7.070 7.120 6.445 6.840 3,699,314 -0.18(-2.56%)
May 09, 2017 7.120 7.440 6.830 7.020 5,041,256 +0.01(+0.14%)
May 08, 2017 6.940 7.120 6.900 7.010 3,786,869 +0.07(+1.01%)
May 05, 2017 6.850 6.990 6.740 6.940 2,865,834 +0.09(+1.31%)
May 04, 2017 6.920 6.920 6.740 6.850 3,345,062 -0.07(-1.01%)
May 03, 2017 7.000 7.135 6.760 6.920 6,203,790 +0.16(+2.37%)
May 02, 2017 6.670 6.820 6.670 6.760 1,788,576 +0.10(+1.50%)
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.