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, 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%)
Apr 01, 2014 4.250 4.370 4.210 4.370 1,485,502 +0.10(+2.34%)
Mar 31, 2014 4.290 4.320 4.230 4.270 1,817,190 -0.01(-0.23%)
Mar 28, 2014 4.210 4.310 4.180 4.280 2,079,136 +0.07(+1.66%)
Mar 27, 2014 4.280 4.340 4.190 4.210 1,843,600 -0.06(-1.41%)
Mar 26, 2014 4.450 4.460 4.260 4.270 1,616,973 -0.14(-3.17%)
Mar 25, 2014 4.420 4.480 4.380 4.410 873,373 +0.01(+0.23%)
Mar 24, 2014 4.450 4.520 4.380 4.400 1,580,066 -0.04(-0.90%)
Mar 21, 2014 4.540 4.540 4.390 4.440 2,940,386 -0.09(-1.99%)
Mar 20, 2014 4.450 4.600 4.420 4.530 880,990 +0.05(+1.12%)
Mar 19, 2014 4.540 4.550 4.420 4.480 980,690 -0.05(-1.10%)
Mar 18, 2014 4.420 4.580 4.380 4.530 1,464,657 +0.13(+2.95%)
Mar 17, 2014 4.460 4.532 4.350 4.400 2,216,897 -0.05(-1.12%)
Mar 14, 2014 4.370 4.480 4.370 4.450 1,108,573 +0.05(+1.14%)
Mar 13, 2014 4.470 4.475 4.355 4.400 1,459,028 -0.03(-0.68%)
Mar 12, 2014 4.390 4.490 4.390 4.430 1,424,770 +0.02(+0.45%)
Mar 11, 2014 4.550 4.590 4.380 4.410 1,897,813 -0.16(-3.50%)
Mar 10, 2014 4.440 4.580 4.420 4.570 1,755,353 +0.14(+3.16%)
Mar 07, 2014 4.520 4.540 4.390 4.430 2,636,220 -0.09(-1.99%)
Mar 06, 2014 4.620 4.640 4.460 4.520 1,677,758 -0.07(-1.53%)
Mar 05, 2014 4.600 4.630 4.540 4.590 1,891,172 -0.03(-0.65%)
Mar 04, 2014 4.580 4.680 4.560 4.620 3,123,521 +0.11(+2.44%)
Mar 03, 2014 4.590 4.610 4.470 4.510 1,564,677 -0.10(-2.17%)
Feb 28, 2014 4.780 4.830 4.500 4.610 2,382,466 -0.15(-3.15%)
Feb 27, 2014 4.730 4.955 4.680 4.760 4,836,044 +0.24(+5.31%)
Feb 26, 2014 4.480 4.590 4.440 4.520 1,937,127 +0.06(+1.35%)
Feb 25, 2014 4.570 4.635 4.440 4.460 1,968,591 -0.13(-2.83%)
Feb 24, 2014 4.549 4.680 4.540 4.590 3,155,165 +0.05(+1.10%)
Feb 21, 2014 4.550 4.610 4.530 4.540 2,314,883 -0.02(-0.44%)
Feb 20, 2014 4.470 4.660 4.470 4.560 2,455,925 +0.06(+1.33%)
Feb 19, 2014 4.500 4.530 4.460 4.500 2,574,914 -0.03(-0.66%)
Feb 18, 2014 4.340 4.560 4.270 4.530 3,731,911 +0.13(+2.95%)
Feb 14, 2014 4.520 4.400 4.400 4.400 2,111,800 -0.13(-2.87%)
Feb 13, 2014 4.480 4.540 4.400 4.530 2,612,600 +0.04(+0.89%)
Feb 12, 2014 4.310 4.520 4.090 4.490 4,818,323 +0.11(+2.51%)
Feb 11, 2014 4.390 4.450 4.340 4.380 1,983,308 -0.02(-0.45%)
Feb 10, 2014 4.490 4.520 4.370 4.400 2,001,601 -0.08(-1.79%)
Feb 07, 2014 4.470 4.550 4.420 4.480 1,935,509 +0.07(+1.59%)
Feb 06, 2014 4.370 4.520 4.350 4.410 1,763,475 +0.04(+0.92%)
Feb 05, 2014 4.360 4.420 4.240 4.370 2,421,050 +0.00(+0.00%)
Feb 04, 2014 4.400 4.430 4.210 4.370 3,078,029 +0.00(+0.00%)
Feb 03, 2014 4.770 4.780 4.330 4.370 3,096,480 -0.24(-5.21%)
Jan 31, 2014 4.620 4.750 4.590 4.610 2,901,314 -0.12(-2.54%)
Jan 30, 2014 4.880 4.910 4.660 4.730 3,078,988 -0.06(-1.25%)
Jan 29, 2014 4.630 4.940 4.530 4.790 6,317,622 +0.22(+4.81%)
Jan 28, 2014 4.380 4.630 4.340 4.570 2,306,195 +0.19(+4.34%)
Jan 27, 2014 4.320 4.490 4.300 4.380 1,887,163 +0.07(+1.62%)
Jan 24, 2014 4.380 4.400 4.280 4.310 2,342,828 -0.11(-2.49%)
Jan 23, 2014 4.420 4.493 4.350 4.420 3,263,547 -0.10(-2.21%)
Jan 22, 2014 3.760 4.840 3.710 4.520 12,102,299 +0.75(+19.89%)
Jan 21, 2014 3.790 3.850 3.660 3.770 1,397,136 +0.00(+0.00%)
Jan 17, 2014 3.890 3.770 3.770 3.770 1,808,400 -0.13(-3.33%)
Jan 16, 2014 3.800 4.000 3.780 3.900 2,545,151 +0.11(+2.90%)
Jan 15, 2014 3.850 3.880 3.570 3.790 2,666,195 +0.16(+4.41%)
Jan 14, 2014 3.300 3.630 3.270 3.630 2,455,523 +0.35(+10.67%)
Jan 13, 2014 3.280 3.370 3.270 3.280 1,062,462 -0.02(-0.61%)
Jan 10, 2014 3.320 3.330 3.260 3.300 871,454 -0.01(-0.30%)
Jan 09, 2014 3.300 3.330 3.260 3.310 786,226 +0.01(+0.30%)
Jan 08, 2014 3.290 3.310 3.250 3.300 971,708 +0.02(+0.61%)
Jan 07, 2014 3.270 3.320 3.270 3.280 1,150,631 +0.01(+0.31%)
Jan 06, 2014 3.290 3.300 3.250 3.270 826,515 -0.02(-0.61%)
Jan 03, 2014 3.280 3.330 3.250 3.290 660,370 +0.00(+0.00%)
Jan 02, 2014 3.330 3.330 3.260 3.290 720,871 -0.04(-1.20%)
Dec 31, 2013 3.320 3.330 3.330 3.330 846,400 +0.00(+0.00%)
Dec 30, 2013 3.300 3.340 3.270 3.330 557,711 +0.01(+0.30%)
Dec 27, 2013 3.340 3.350 3.300 3.320 533,628 +0.00(+0.00%)
Dec 26, 2013 3.320 3.377 3.280 3.320 678,833 -0.02(-0.60%)
Dec 24, 2013 3.280 3.350 3.280 3.340 628,780 +0.05(+1.52%)
Dec 23, 2013 3.200 3.320 3.200 3.290 1,346,312 +0.09(+2.81%)
Dec 20, 2013 3.100 3.200 3.100 3.200 1,978,354 +0.10(+3.23%)
Dec 19, 2013 3.120 3.160 3.080 3.100 1,324,321 -0.01(-0.32%)
Dec 18, 2013 3.110 3.150 3.090 3.110 1,282,772 +0.00(+0.00%)
Dec 17, 2013 3.150 3.160 3.080 3.110 2,353,826 -0.05(-1.58%)
Dec 16, 2013 3.240 3.270 3.150 3.160 1,761,413 -0.06(-1.86%)
Dec 13, 2013 3.240 3.270 3.220 3.220 1,194,816 +0.00(+0.00%)
Dec 12, 2013 3.260 3.310 3.220 3.220 1,353,034 -0.04(-1.23%)
Dec 11, 2013 3.220 3.300 3.220 3.260 1,492,931 +0.04(+1.24%)
Dec 10, 2013 3.290 3.380 3.220 3.220 2,809,008 -0.08(-2.42%)
Dec 09, 2013 3.360 3.395 3.280 3.300 1,552,570 -0.04(-1.20%)
Dec 06, 2013 3.300 3.390 3.280 3.340 1,338,917 +0.06(+1.83%)
Dec 05, 2013 3.220 3.300 3.220 3.280 1,164,973 +0.05(+1.55%)
Dec 04, 2013 3.240 3.300 3.200 3.230 1,439,324 -0.01(-0.31%)
Dec 03, 2013 3.210 3.250 3.200 3.240 1,089,877 +0.04(+1.25%)
Dec 02, 2013 3.300 3.340 3.200 3.200 1,439,099 -0.11(-3.32%)
Nov 29, 2013 3.340 3.360 3.300 3.310 844,288 +0.00(+0.00%)
Nov 27, 2013 3.210 3.400 3.210 3.310 1,236,695 +0.09(+2.80%)
Nov 26, 2013 3.240 3.290 3.210 3.220 1,714,472 +0.00(+0.00%)
Nov 25, 2013 3.260 3.270 3.220 3.220 1,462,060 -0.02(-0.62%)
Nov 22, 2013 3.270 3.330 3.240 3.240 2,146,236 -0.01(-0.31%)
Nov 21, 2013 3.170 3.330 3.170 3.250 1,486,512 +0.10(+3.17%)
Nov 20, 2013 3.180 3.260 3.140 3.150 1,172,105 -0.03(-0.94%)
Nov 19, 2013 3.190 3.210 3.085 3.180 1,411,028 -0.02(-0.63%)
Nov 18, 2013 3.300 3.320 3.200 3.200 1,161,445 -0.08(-2.44%)
Nov 15, 2013 3.320 3.380 3.270 3.280 1,625,007 -0.02(-0.61%)
Nov 14, 2013 3.370 3.400 3.280 3.300 1,237,969 -0.11(-3.23%)
Nov 12, 2013 3.370 3.440 3.340 3.410 721,282 +0.04(+1.19%)
Nov 11, 2013 3.480 3.480 3.360 3.370 906,340 -0.10(-2.88%)
Nov 08, 2013 3.430 3.510 3.371 3.470 867,740 +0.03(+0.87%)
Nov 07, 2013 3.460 3.500 3.360 3.440 843,316 -0.02(-0.58%)
Nov 06, 2013 3.700 3.700 3.420 3.460 2,370,333 -0.28(-7.49%)
Nov 05, 2013 3.890 3.890 3.670 3.740 1,272,150 -0.14(-3.61%)
Nov 04, 2013 3.750 3.930 3.700 3.880 1,243,935 +0.15(+4.02%)
Nov 01, 2013 3.710 3.780 3.680 3.730 1,218,709 +0.00(+0.00%)
Oct 31, 2013 3.640 3.730 3.560 3.730 1,802,610 +0.09(+2.47%)
Oct 30, 2013 3.680 3.700 3.580 3.640 750,748 -0.05(-1.36%)
Oct 29, 2013 3.640 3.700 3.630 3.690 604,340 +0.06(+1.65%)
Oct 28, 2013 3.540 3.630 3.520 3.630 569,016 +0.09(+2.54%)
Oct 25, 2013 3.600 3.610 3.510 3.540 757,454 -0.04(-1.12%)
Oct 24, 2013 3.560 3.580 3.520 3.580 924,442 +0.02(+0.56%)
Oct 23, 2013 3.540 3.590 3.530 3.560 728,424 -0.01(-0.28%)
Oct 22, 2013 3.600 3.600 3.560 3.570 1,270,133 -0.03(-0.83%)
Oct 21, 2013 3.650 3.650 3.520 3.600 2,584,964 -0.04(-1.10%)
Oct 18, 2013 3.670 3.680 3.600 3.640 929,269 +0.01(+0.28%)
Oct 17, 2013 3.570 3.630 3.550 3.630 583,038 +0.04(+1.11%)
Oct 16, 2013 3.530 3.650 3.530 3.590 1,046,302 +0.09(+2.57%)
Oct 15, 2013 3.500 3.540 3.490 3.500 739,407 -0.01(-0.28%)
Oct 14, 2013 3.500 3.545 3.450 3.510 990,095 +0.01(+0.29%)
Oct 11, 2013 3.520 3.700 3.470 3.500 2,496,726 -0.04(-1.13%)
Oct 10, 2013 3.350 3.740 3.350 3.540 4,924,537 +0.49(+16.07%)
Oct 09, 2013 3.060 3.100 3.020 3.050 708,036 -0.01(-0.33%)
Oct 08, 2013 3.160 3.160 3.050 3.060 938,772 -0.09(-2.86%)
Oct 07, 2013 3.200 3.210 3.140 3.150 661,529 -0.06(-1.87%)
Oct 04, 2013 3.200 3.260 3.200 3.210 630,386 +0.00(+0.00%)
Oct 03, 2013 3.250 3.300 3.180 3.210 938,991 -0.04(-1.23%)
Oct 02, 2013 3.190 3.280 3.180 3.250 1,090,999 +0.05(+1.56%)
Oct 01, 2013 3.130 3.200 3.120 3.200 857,932 +0.05(+1.59%)
Sep 27, 2013 3.120 3.180 3.120 3.150 837,439 +0.02(+0.64%)
Sep 26, 2013 3.170 3.210 3.130 3.130 1,022,377 -0.03(-0.95%)
Sep 25, 2013 3.050 3.180 3.050 3.160 1,358,612 +0.11(+3.61%)
Sep 24, 2013 3.050 3.070 3.030 3.050 1,398,824 +0.01(+0.33%)
Sep 23, 2013 3.010 3.070 3.000 3.040 1,090,400 +0.03(+1.00%)
Sep 20, 2013 3.060 3.075 2.990 3.010 2,562,525 -0.03(-0.99%)
Sep 19, 2013 3.040 3.080 3.030 3.040 1,575,311 +0.00(+0.00%)
Sep 18, 2013 3.060 3.090 3.020 3.040 1,328,863 -0.01(-0.33%)
Sep 17, 2013 3.070 3.090 3.020 3.050 2,035,849 -0.04(-1.29%)
Sep 16, 2013 3.150 3.160 3.080 3.090 1,436,497 -0.06(-1.90%)
Sep 13, 2013 3.100 3.160 3.100 3.150 1,079,600 +0.05(+1.61%)
Sep 12, 2013 3.120 3.155 3.100 3.100 1,253,237 -0.02(-0.64%)
Sep 11, 2013 3.080 3.140 3.070 3.120 974,074 +0.04(+1.30%)
Sep 10, 2013 3.120 3.170 3.060 3.080 1,652,840 -0.03(-0.96%)
Sep 09, 2013 3.110 3.130 3.080 3.110 907,968 +0.00(+0.00%)
Sep 06, 2013 3.140 3.150 3.070 3.110 842,848 -0.01(-0.32%)
Sep 05, 2013 3.120 3.180 3.120 3.120 640,929 -0.01(-0.32%)
Sep 04, 2013 3.150 3.190 3.120 3.130 761,187 -0.01(-0.32%)
Sep 03, 2013 3.130 3.180 3.110 3.140 817,540 +0.02(+0.64%)
Aug 30, 2013 3.150 3.150 3.100 3.120 1,052,132 -0.04(-1.27%)
Aug 29, 2013 3.170 3.190 3.130 3.160 669,763 +0.00(+0.00%)
Aug 28, 2013 3.150 3.180 3.105 3.160 1,071,647 +0.03(+0.96%)
Aug 27, 2013 3.180 3.180 3.120 3.130 756,666 -0.07(-2.19%)
Aug 26, 2013 3.150 3.210 3.140 3.200 750,486 +0.05(+1.59%)
Aug 23, 2013 3.190 3.210 3.140 3.150 951,903 -0.06(-1.87%)
Aug 22, 2013 3.130 3.240 3.100 3.210 978,389 +0.08(+2.56%)
Aug 21, 2013 3.120 3.190 3.120 3.130 1,153,580 +0.01(+0.32%)
Aug 20, 2013 3.130 3.240 3.110 3.120 1,451,512 -0.02(-0.64%)
Aug 19, 2013 3.250 3.250 3.120 3.140 1,771,201 -0.13(-3.98%)
Aug 16, 2013 3.220 3.270 3.180 3.270 1,088,973 +0.02(+0.62%)
Aug 15, 2013 3.260 3.280 3.220 3.250 941,095 -0.07(-2.11%)
Aug 14, 2013 3.330 3.390 3.280 3.320 1,078,805 -0.02(-0.60%)
Aug 13, 2013 3.270 3.360 3.260 3.340 1,531,440 +0.08(+2.45%)
Aug 12, 2013 3.260 3.270 3.230 3.260 424,230 +0.01(+0.31%)
Aug 09, 2013 3.250 3.280 3.230 3.250 771,493 -0.02(-0.61%)
Aug 08, 2013 3.120 3.270 3.120 3.270 1,390,253 +0.15(+4.81%)
Aug 07, 2013 3.130 3.140 3.100 3.120 850,598 -0.02(-0.64%)
Aug 06, 2013 3.140 3.170 3.110 3.140 916,367 -0.03(-0.95%)
Aug 05, 2013 3.170 3.210 3.120 3.170 1,745,614 -0.03(-0.94%)
Aug 02, 2013 3.280 3.290 3.150 3.200 1,942,577 -0.08(-2.44%)
Aug 01, 2013 3.250 3.330 3.210 3.280 1,439,337 +0.06(+1.86%)
Jul 31, 2013 3.450 3.450 3.180 3.220 2,391,869 -0.14(-4.17%)
Jul 30, 2013 3.420 3.460 3.340 3.360 1,283,229 -0.04(-1.18%)
Jul 29, 2013 3.380 3.465 3.350 3.400 1,254,399 +0.01(+0.29%)
Jul 26, 2013 3.370 3.430 3.370 3.390 887,747 +0.00(+0.00%)
Jul 25, 2013 3.300 3.430 3.300 3.390 2,054,010 +0.08(+2.42%)
Jul 24, 2013 3.330 3.336 3.270 3.310 702,372 +0.00(+0.00%)
Jul 23, 2013 3.320 3.350 3.300 3.310 1,094,876 -0.01(-0.30%)
Jul 22, 2013 3.260 3.340 3.235 3.320 2,498,016 +0.07(+2.15%)
Jul 19, 2013 3.230 3.280 3.200 3.250 1,088,665 +0.05(+1.56%)
Jul 18, 2013 3.120 3.240 3.090 3.200 1,225,644 +0.10(+3.21%)
Jul 17, 2013 3.210 3.210 3.090 3.100 1,066,561 -0.11(-3.41%)
Jul 16, 2013 3.200 3.280 3.200 3.210 1,608,378 +0.02(+0.63%)
Jul 15, 2013 3.080 3.240 3.060 3.190 2,251,839 +0.11(+3.57%)
Jul 12, 2013 2.920 3.100 2.920 3.080 1,815,296 +0.14(+4.76%)
Jul 11, 2013 2.930 2.950 2.880 2.940 819,790 +0.03(+1.03%)
Jul 10, 2013 2.930 2.935 2.885 2.910 791,667 -0.02(-0.68%)
Jul 09, 2013 2.910 2.945 2.910 2.930 798,190 +0.02(+0.69%)
Jul 08, 2013 2.930 2.950 2.900 2.910 741,523 -0.02(-0.68%)
Jul 05, 2013 2.840 2.940 2.830 2.930 774,286 +0.14(+5.02%)
Jul 03, 2013 2.760 2.820 2.760 2.790 509,895 +0.01(+0.36%)
Jul 02, 2013 2.750 2.790 2.730 2.780 519,222 +0.03(+1.09%)
Jul 01, 2013 2.850 2.850 2.750 2.750 1,085,953 -0.08(-2.83%)
Jun 28, 2013 2.840 2.880 2.830 2.830 1,054,309 -0.03(-1.05%)
Jun 27, 2013 2.820 2.880 2.810 2.860 694,086 +0.06(+2.14%)
Jun 26, 2013 2.750 2.840 2.750 2.800 587,282 +0.06(+2.19%)
Jun 25, 2013 2.720 2.780 2.710 2.740 886,907 -0.03(-1.08%)
Jun 24, 2013 2.760 2.800 2.740 2.770 948,565 -0.02(-0.72%)
Jun 21, 2013 2.750 2.810 2.710 2.790 1,501,770 +0.05(+1.82%)
Jun 20, 2013 2.730 2.750 2.700 2.740 812,204 -0.01(-0.36%)
Jun 19, 2013 2.770 2.770 2.750 2.750 592,531 -0.03(-1.08%)
Jun 18, 2013 2.820 2.830 2.760 2.780 543,920 -0.01(-0.36%)
Jun 17, 2013 2.850 2.880 2.740 2.790 1,189,425 -0.05(-1.76%)
Jun 14, 2013 2.900 2.910 2.840 2.840 1,044,762 -0.06(-2.07%)
Jun 13, 2013 2.820 2.945 2.810 2.900 1,069,392 +0.09(+3.20%)
Jun 12, 2013 2.860 2.870 2.810 2.810 779,281 -0.05(-1.75%)
Jun 11, 2013 2.900 2.940 2.850 2.860 1,024,278 -0.07(-2.39%)
Jun 10, 2013 2.840 2.970 2.840 2.930 1,084,626 +0.08(+2.81%)
Jun 07, 2013 2.740 2.850 2.720 2.850 923,626 +0.13(+4.78%)
Jun 06, 2013 2.690 2.720 2.660 2.720 3,016,690 +0.04(+1.49%)
Jun 05, 2013 2.740 2.740 2.650 2.680 2,157,241 -0.05(-1.83%)
Jun 04, 2013 2.770 2.770 2.700 2.730 857,554 -0.03(-1.09%)
Jun 03, 2013 2.740 2.760 2.665 2.760 1,112,654 +0.02(+0.73%)
May 31, 2013 2.700 2.740 2.700 2.740 669,504 +0.02(+0.74%)
May 30, 2013 2.710 2.730 2.680 2.720 1,171,269 +0.01(+0.37%)
May 29, 2013 2.690 2.710 2.670 2.710 1,249,124 +0.00(+0.00%)
May 28, 2013 2.720 2.730 2.705 2.710 1,325,431 +0.01(+0.37%)
May 24, 2013 2.690 2.720 2.680 2.700 659,336 +0.01(+0.37%)
May 23, 2013 2.700 2.700 2.670 2.690 942,529 -0.01(-0.37%)
May 22, 2013 2.740 2.760 2.700 2.700 1,202,993 -0.05(-1.82%)
May 21, 2013 2.720 2.750 2.700 2.750 976,543 +0.02(+0.73%)
May 20, 2013 2.720 2.740 2.650 2.730 1,785,796 -0.02(-0.73%)
May 17, 2013 2.750 2.770 2.720 2.750 924,872 +0.01(+0.36%)
May 16, 2013 2.780 2.795 2.720 2.740 1,393,028 -0.05(-1.79%)
May 15, 2013 2.730 2.800 2.730 2.790 896,302 +0.03(+1.09%)
May 13, 2013 2.770 2.800 2.750 2.760 521,890 -0.02(-0.72%)
May 10, 2013 2.770 2.790 2.750 2.780 710,976 +0.02(+0.72%)
May 09, 2013 2.820 2.850 2.760 2.760 1,648,645 -0.05(-1.78%)
May 08, 2013 2.810 2.850 2.790 2.810 2,184,310 -0.01(-0.35%)
May 07, 2013 2.850 2.850 2.790 2.820 1,500,801 -0.01(-0.35%)
May 06, 2013 2.880 2.880 2.830 2.830 1,219,177 -0.04(-1.39%)
May 03, 2013 2.980 2.980 2.870 2.870 1,895,157 -0.10(-3.37%)
May 02, 2013 2.940 3.030 2.910 2.970 2,479,569 +0.05(+1.71%)
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.