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 (%)
May 31, 2016 4.550 4.640 4.540 4.610 1,812,880 +0.05(+1.10%)
May 27, 2016 4.470 4.560 4.560 4.560 2,300,700 +0.14(+3.17%)
May 26, 2016 4.390 4.470 4.350 4.420 2,055,510 +0.05(+1.14%)
May 25, 2016 4.350 4.480 4.320 4.370 1,461,226 +0.04(+0.92%)
May 24, 2016 4.240 4.370 4.180 4.330 1,873,730 +0.09(+2.12%)
May 23, 2016 4.230 4.290 4.200 4.240 2,958,069 +0.04(+0.95%)
May 20, 2016 4.190 4.260 4.160 4.200 2,209,211 +0.04(+0.96%)
May 19, 2016 4.330 4.360 4.150 4.160 3,055,049 -0.21(-4.81%)
May 18, 2016 4.040 4.470 4.040 4.370 4,247,550 +0.32(+7.90%)
May 17, 2016 4.100 4.170 4.020 4.050 3,525,427 -0.08(-1.94%)
May 16, 2016 3.950 4.240 3.935 4.130 7,509,031 +0.22(+5.63%)
May 13, 2016 3.920 3.930 3.815 3.910 3,394,845 +0.01(+0.26%)
May 12, 2016 3.960 3.995 3.875 3.900 2,350,655 -0.04(-1.02%)
May 11, 2016 3.980 4.035 3.920 3.940 2,685,654 -0.08(-1.99%)
May 10, 2016 4.090 4.090 3.910 4.020 2,016,369 -0.05(-1.23%)
May 09, 2016 4.100 4.100 3.970 4.070 4,217,482 -0.02(-0.49%)
May 06, 2016 4.170 4.280 3.900 4.090 6,345,997 -0.02(-0.49%)
May 05, 2016 5.140 5.160 4.090 4.110 5,877,405 -0.79(-16.12%)
May 04, 2016 4.640 4.975 4.620 4.900 4,047,417 +0.26(+5.60%)
May 03, 2016 4.580 4.670 4.580 4.640 2,154,234 +0.04(+0.87%)
May 02, 2016 4.670 4.700 4.550 4.600 2,317,355 -0.07(-1.50%)
Apr 29, 2016 4.610 4.690 4.610 4.670 1,003,032 +0.03(+0.65%)
Apr 28, 2016 4.640 4.780 4.600 4.640 2,465,130 -0.03(-0.64%)
Apr 27, 2016 4.660 4.730 4.610 4.670 903,092 +0.01(+0.21%)
Apr 26, 2016 4.640 4.700 4.560 4.660 967,443 +0.04(+0.87%)
Apr 25, 2016 4.650 4.710 4.580 4.620 1,465,657 -0.05(-1.07%)
Apr 22, 2016 4.640 4.710 4.620 4.670 1,872,299 +0.02(+0.43%)
Apr 21, 2016 4.670 4.680 4.580 4.650 1,075,190 -0.03(-0.64%)
Apr 20, 2016 4.610 4.710 4.560 4.680 1,449,021 +0.08(+1.74%)
Apr 19, 2016 4.720 4.720 4.600 4.600 1,131,197 -0.11(-2.34%)
Apr 18, 2016 4.620 4.720 4.590 4.710 1,136,179 +0.07(+1.51%)
Apr 15, 2016 4.570 4.680 4.560 4.640 1,068,449 +0.04(+0.87%)
Apr 14, 2016 4.590 4.635 4.530 4.600 1,704,057 -0.01(-0.22%)
Apr 13, 2016 4.600 4.640 4.540 4.610 1,510,852 +0.02(+0.44%)
Apr 12, 2016 4.580 4.610 4.510 4.590 2,095,093 +0.01(+0.22%)
Apr 11, 2016 4.530 4.600 4.510 4.580 1,642,442 +0.06(+1.33%)
Apr 08, 2016 4.620 4.640 4.440 4.520 1,222,358 -0.08(-1.74%)
Apr 07, 2016 4.630 4.710 4.545 4.600 3,065,821 +0.00(+0.00%)
Apr 06, 2016 4.610 4.650 4.545 4.600 2,375,476 +0.00(+0.00%)
Apr 05, 2016 4.600 4.640 4.530 4.600 1,988,282 +0.00(+0.00%)
Apr 04, 2016 4.670 4.740 4.600 4.600 1,959,708 -0.04(-0.86%)
Apr 01, 2016 4.510 4.650 4.510 4.640 2,557,143 +0.07(+1.53%)
Mar 31, 2016 4.560 4.590 4.480 4.570 7,078,935 +0.02(+0.44%)
Mar 30, 2016 4.490 4.580 4.450 4.550 1,992,025 +0.10(+2.25%)
Mar 29, 2016 4.400 4.505 4.330 4.450 3,230,600 +0.05(+1.14%)
Mar 28, 2016 4.450 4.480 4.320 4.400 1,362,462 -0.06(-1.35%)
Mar 24, 2016 4.470 4.460 4.460 4.460 830,600 -0.03(-0.67%)
Mar 23, 2016 4.520 4.555 4.400 4.490 1,357,293 -0.02(-0.44%)
Mar 22, 2016 4.600 4.600 4.500 4.510 1,055,184 -0.05(-1.10%)
Mar 21, 2016 4.710 4.730 4.530 4.560 1,392,633 -0.14(-2.98%)
Mar 18, 2016 4.410 4.740 4.370 4.700 8,749,084 +0.33(+7.55%)
Mar 17, 2016 4.610 4.650 4.320 4.370 5,978,791 -0.22(-4.79%)
Mar 16, 2016 4.630 4.680 4.570 4.590 1,164,052 -0.02(-0.43%)
Mar 15, 2016 4.720 4.770 4.600 4.610 1,347,890 -0.16(-3.35%)
Mar 14, 2016 4.760 4.920 4.700 4.770 2,057,885 +0.03(+0.63%)
Mar 11, 2016 4.920 4.920 4.560 4.740 2,547,544 -0.11(-2.27%)
Mar 10, 2016 4.980 5.035 4.830 4.850 1,857,696 -0.11(-2.22%)
Mar 09, 2016 5.050 5.112 4.920 4.960 1,794,658 -0.06(-1.20%)
Mar 08, 2016 5.130 5.170 4.970 5.020 1,809,494 -0.12(-2.33%)
Mar 07, 2016 5.290 5.330 5.090 5.140 1,959,859 -0.19(-3.56%)
Mar 04, 2016 5.450 5.450 5.300 5.330 1,404,719 -0.09(-1.66%)
Mar 03, 2016 5.530 5.555 5.310 5.420 1,574,419 -0.11(-1.99%)
Mar 02, 2016 5.380 5.550 5.310 5.530 1,358,263 +0.15(+2.79%)
Mar 01, 2016 5.420 5.450 5.310 5.380 1,175,333 +0.01(+0.19%)
Feb 29, 2016 5.190 5.420 5.150 5.370 1,590,828 +0.19(+3.67%)
Feb 26, 2016 5.150 5.180 5.070 5.180 935,627 +0.08(+1.57%)
Feb 25, 2016 5.170 5.210 5.045 5.100 1,028,379 -0.05(-0.97%)
Feb 24, 2016 5.150 5.190 4.940 5.150 1,496,737 +0.17(+3.41%)
Feb 23, 2016 5.000 5.060 4.900 4.980 947,826 +0.00(+0.00%)
Feb 22, 2016 4.890 5.000 4.880 4.980 1,327,623 +0.12(+2.47%)
Feb 19, 2016 4.870 4.970 4.830 4.860 936,980 -0.02(-0.41%)
Feb 18, 2016 5.100 5.120 4.860 4.880 1,421,438 -0.18(-3.56%)
Feb 17, 2016 4.710 5.120 4.710 5.060 1,977,118 +0.16(+3.27%)
Feb 16, 2016 4.740 4.910 4.610 4.900 1,763,055 +0.20(+4.26%)
Feb 12, 2016 4.950 4.700 4.700 4.700 2,414,900 -0.02(-0.42%)
Feb 11, 2016 4.300 4.770 4.130 4.720 3,303,623 +0.07(+1.51%)
Feb 10, 2016 4.540 4.690 4.510 4.650 2,327,687 +0.14(+3.10%)
Feb 09, 2016 4.670 4.780 4.500 4.510 1,746,553 -0.24(-5.05%)
Feb 08, 2016 4.930 4.960 4.630 4.750 2,681,783 -0.25(-5.00%)
Feb 05, 2016 5.050 5.050 4.950 5.000 1,769,850 -0.07(-1.38%)
Feb 04, 2016 5.080 5.160 5.030 5.070 936,710 -0.02(-0.39%)
Feb 03, 2016 5.070 5.130 4.910 5.090 1,050,215 +0.08(+1.60%)
Feb 02, 2016 5.060 5.070 4.910 5.010 1,762,382 -0.12(-2.34%)
Feb 01, 2016 5.090 5.160 5.020 5.130 1,241,828 +0.00(+0.00%)
Jan 29, 2016 4.980 5.130 4.940 5.130 1,412,286 +0.19(+3.85%)
Jan 28, 2016 5.150 5.170 4.930 4.940 1,337,604 -0.13(-2.56%)
Jan 27, 2016 5.160 5.240 5.040 5.070 1,517,181 -0.10(-1.93%)
Jan 26, 2016 4.950 5.200 4.890 5.170 2,573,696 +0.25(+5.08%)
Jan 25, 2016 5.110 5.130 4.910 4.920 1,614,607 -0.22(-4.28%)
Jan 22, 2016 5.000 5.400 4.970 5.140 2,823,224 +0.29(+5.98%)
Jan 21, 2016 4.730 4.910 4.640 4.850 2,229,018 +0.14(+2.97%)
Jan 20, 2016 4.660 4.770 4.510 4.710 1,960,169 -0.09(-1.87%)
Jan 19, 2016 4.720 4.840 4.670 4.800 2,049,883 +0.09(+1.91%)
Jan 15, 2016 4.900 4.710 4.710 4.710 2,422,400 -0.34(-6.73%)
Jan 14, 2016 4.910 5.050 4.810 5.050 2,498,093 +0.16(+3.27%)
Jan 13, 2016 5.000 5.110 4.860 4.890 2,826,767 -0.11(-2.20%)
Jan 12, 2016 5.130 5.160 4.940 5.000 3,640,434 -0.07(-1.38%)
Jan 11, 2016 5.180 5.210 4.930 5.070 2,834,958 -0.09(-1.74%)
Jan 08, 2016 5.380 5.440 5.130 5.160 1,928,550 -0.18(-3.37%)
Jan 07, 2016 5.600 5.680 5.340 5.340 1,951,709 -0.36(-6.32%)
Jan 06, 2016 5.570 5.875 5.570 5.700 2,111,011 +0.07(+1.24%)
Jan 05, 2016 5.650 5.680 5.560 5.630 1,454,919 -0.02(-0.35%)
Jan 04, 2016 5.690 5.750 5.620 5.650 1,891,348 -0.09(-1.57%)
Dec 31, 2015 5.810 5.740 5.740 5.740 1,063,000 -0.11(-1.88%)
Dec 30, 2015 5.920 5.940 5.805 5.850 645,842 -0.07(-1.18%)
Dec 29, 2015 5.910 5.990 5.870 5.920 643,067 +0.05(+0.85%)
Dec 28, 2015 5.850 5.900 5.810 5.870 673,640 +0.01(+0.17%)
Dec 24, 2015 5.950 5.860 5.860 5.860 800,600 -0.15(-2.50%)
Dec 23, 2015 5.780 6.030 5.740 6.010 1,472,477 +0.26(+4.52%)
Dec 22, 2015 5.720 5.785 5.635 5.750 835,909 +0.03(+0.52%)
Dec 21, 2015 5.800 5.880 5.670 5.720 836,705 -0.07(-1.21%)
Dec 18, 2015 5.830 5.895 5.690 5.790 3,481,198 -0.07(-1.19%)
Dec 17, 2015 5.860 6.020 5.820 5.860 1,554,854 +0.01(+0.17%)
Dec 16, 2015 5.770 5.910 5.740 5.850 1,995,700 +0.11(+1.92%)
Dec 15, 2015 5.720 5.790 5.660 5.740 1,463,930 +0.06(+1.06%)
Dec 14, 2015 5.640 5.750 5.620 5.680 1,681,390 +0.06(+1.07%)
Dec 11, 2015 5.890 5.930 5.610 5.620 2,064,572 -0.38(-6.33%)
Dec 10, 2015 6.020 6.080 5.895 6.000 1,514,879 -0.02(-0.33%)
Dec 09, 2015 6.230 6.250 5.940 6.020 1,182,811 -0.22(-3.53%)
Dec 08, 2015 6.080 6.280 6.050 6.240 1,541,690 +0.12(+1.96%)
Dec 07, 2015 6.290 6.350 6.060 6.120 1,550,479 -0.19(-3.01%)
Dec 04, 2015 6.300 6.400 6.270 6.310 1,460,818 +0.01(+0.16%)
Dec 03, 2015 6.430 6.490 6.280 6.300 1,398,042 -0.12(-1.87%)
Dec 02, 2015 6.460 6.550 6.420 6.420 938,919 -0.05(-0.77%)
Dec 01, 2015 6.490 6.555 6.330 6.470 1,678,631 +0.02(+0.31%)
Nov 30, 2015 6.560 6.570 6.430 6.450 2,195,979 -0.10(-1.53%)
Nov 27, 2015 6.530 6.600 6.500 6.550 345,824 +0.03(+0.46%)
Nov 25, 2015 6.460 6.520 6.520 6.520 1,071,600 +0.06(+0.93%)
Nov 24, 2015 6.650 6.650 6.420 6.460 2,024,425 -0.22(-3.29%)
Nov 23, 2015 6.580 6.720 6.530 6.680 1,535,828 +0.10(+1.52%)
Nov 20, 2015 6.670 6.690 6.470 6.580 1,591,312 -0.04(-0.60%)
Nov 19, 2015 6.780 6.850 6.600 6.620 1,069,927 -0.18(-2.65%)
Nov 18, 2015 6.680 6.810 6.590 6.800 1,653,112 +0.11(+1.64%)
Nov 17, 2015 6.630 6.740 6.550 6.690 1,415,769 +0.07(+1.06%)
Nov 16, 2015 6.540 6.650 6.385 6.620 2,143,302 +0.07(+1.07%)
Nov 13, 2015 6.540 6.660 6.510 6.550 1,708,775 -0.04(-0.61%)
Nov 12, 2015 6.580 6.630 6.550 6.590 1,057,865 -0.02(-0.30%)
Nov 11, 2015 6.650 6.710 6.590 6.610 956,020 -0.02(-0.30%)
Nov 10, 2015 6.680 6.720 6.550 6.630 1,175,035 -0.05(-0.75%)
Nov 09, 2015 6.790 6.890 6.650 6.680 1,530,999 -0.12(-1.76%)
Nov 06, 2015 6.790 6.840 6.610 6.800 2,042,555 +0.04(+0.59%)
Nov 05, 2015 7.010 7.140 6.630 6.760 2,379,269 -0.19(-2.73%)
Nov 04, 2015 6.480 7.417 6.400 6.950 5,737,666 +0.68(+10.85%)
Nov 03, 2015 6.080 6.280 6.025 6.270 2,580,587 +0.18(+2.96%)
Nov 02, 2015 6.080 6.120 6.020 6.090 1,530,296 +0.02(+0.33%)
Oct 30, 2015 6.040 6.130 6.000 6.070 1,605,508 +0.03(+0.50%)
Oct 29, 2015 6.200 6.250 6.010 6.040 1,580,982 -0.20(-3.21%)
Oct 28, 2015 6.000 6.250 6.000 6.240 1,727,689 +0.26(+4.35%)
Oct 27, 2015 6.130 6.190 5.900 5.980 1,865,460 -0.18(-2.92%)
Oct 26, 2015 6.230 6.320 6.120 6.160 1,208,427 -0.08(-1.28%)
Oct 23, 2015 6.160 6.330 6.110 6.240 1,578,209 +0.13(+2.13%)
Oct 22, 2015 5.920 6.120 5.910 6.110 1,383,745 +0.22(+3.74%)
Oct 21, 2015 6.160 6.180 5.890 5.890 1,504,564 -0.25(-4.07%)
Oct 20, 2015 6.100 6.180 6.030 6.140 1,222,479 +0.04(+0.66%)
Oct 19, 2015 6.050 6.190 6.010 6.100 766,774 +0.01(+0.16%)
Oct 16, 2015 6.130 6.130 5.960 6.090 1,268,051 -0.02(-0.33%)
Oct 15, 2015 6.020 6.190 5.880 6.110 1,729,337 +0.12(+2.00%)
Oct 14, 2015 6.170 6.280 5.980 5.990 1,263,220 -0.17(-2.76%)
Oct 13, 2015 6.090 6.415 6.088 6.160 1,884,368 +0.05(+0.82%)
Oct 12, 2015 6.050 6.150 6.010 6.110 1,414,055 +0.07(+1.16%)
Oct 09, 2015 6.220 6.240 6.010 6.040 1,308,124 -0.15(-2.42%)
Oct 08, 2015 6.110 6.200 6.060 6.190 747,426 +0.05(+0.81%)
Oct 07, 2015 6.160 6.190 6.015 6.140 1,308,667 +0.00(+0.00%)
Oct 06, 2015 6.180 6.240 6.105 6.140 1,248,190 -0.06(-0.97%)
Oct 05, 2015 5.920 6.235 5.860 6.200 1,901,251 +0.36(+6.16%)
Oct 02, 2015 5.790 5.890 5.660 5.840 1,772,648 +0.02(+0.34%)
Oct 01, 2015 5.870 5.892 5.730 5.820 1,276,181 -0.06(-1.02%)
Sep 30, 2015 5.890 6.020 5.830 5.880 2,468,309 +0.04(+0.68%)
Sep 29, 2015 5.820 5.930 5.760 5.840 1,707,903 +0.02(+0.34%)
Sep 28, 2015 6.040 6.060 5.740 5.820 1,381,600 -0.23(-3.80%)
Sep 25, 2015 6.210 6.290 6.000 6.050 1,618,967 -0.15(-2.42%)
Sep 24, 2015 6.050 6.200 6.030 6.200 1,383,731 +0.13(+2.14%)
Sep 23, 2015 6.140 6.180 6.040 6.070 1,168,089 -0.07(-1.14%)
Sep 22, 2015 6.150 6.275 6.110 6.140 1,543,805 -0.04(-0.65%)
Sep 21, 2015 6.270 6.320 6.120 6.180 1,994,457 -0.08(-1.28%)
Sep 18, 2015 6.150 6.480 6.140 6.260 13,181,032 +0.04(+0.64%)
Sep 17, 2015 6.200 6.330 5.940 6.220 2,424,431 +0.02(+0.32%)
Sep 16, 2015 5.930 6.290 5.910 6.200 2,097,523 +0.25(+4.20%)
Sep 15, 2015 5.980 6.100 5.835 5.950 2,512,033 -0.01(-0.17%)
Sep 14, 2015 5.580 6.055 5.550 5.960 2,765,589 +0.41(+7.39%)
Sep 11, 2015 5.570 5.610 5.460 5.550 811,502 -0.06(-1.07%)
Sep 10, 2015 5.590 5.710 5.590 5.610 944,967 +0.00(+0.00%)
Sep 09, 2015 5.720 5.780 5.580 5.610 1,433,408 -0.06(-1.06%)
Sep 08, 2015 5.720 5.740 5.620 5.670 824,099 +0.04(+0.71%)
Sep 04, 2015 5.480 5.630 5.630 5.630 1,331,900 +0.07(+1.26%)
Sep 03, 2015 5.580 5.645 5.500 5.560 1,497,316 +0.00(+0.00%)
Sep 02, 2015 5.500 5.700 5.470 5.560 2,178,301 +0.12(+2.21%)
Sep 01, 2015 5.460 5.590 5.410 5.440 2,119,371 -0.11(-1.98%)
Aug 31, 2015 5.560 5.655 5.515 5.550 2,461,176 -0.06(-1.07%)
Aug 28, 2015 5.650 5.720 5.580 5.610 1,787,893 -0.05(-0.88%)
Aug 27, 2015 5.920 5.970 5.560 5.660 2,788,409 -0.21(-3.58%)
Aug 26, 2015 5.840 5.920 5.650 5.870 2,252,389 +0.14(+2.44%)
Aug 25, 2015 6.000 6.010 5.720 5.730 2,501,760 -0.03(-0.52%)
Aug 24, 2015 5.680 6.000 5.650 5.760 3,389,342 -0.29(-4.79%)
Aug 21, 2015 6.070 6.350 5.990 6.050 3,070,886 -0.12(-1.94%)
Aug 20, 2015 6.240 6.390 6.120 6.170 1,747,499 +0.01(+0.16%)
Aug 19, 2015 6.220 6.290 6.110 6.160 1,516,246 -0.14(-2.22%)
Aug 18, 2015 6.290 6.380 6.270 6.300 1,376,533 +0.01(+0.16%)
Aug 17, 2015 6.220 6.320 6.200 6.290 1,269,932 +0.05(+0.80%)
Aug 14, 2015 6.170 6.270 6.140 6.240 1,077,306 +0.04(+0.65%)
Aug 13, 2015 6.190 6.270 6.080 6.200 1,378,930 +0.00(+0.00%)
Aug 12, 2015 6.200 6.240 6.060 6.200 2,388,412 -0.05(-0.80%)
Aug 11, 2015 6.350 6.400 6.150 6.250 2,705,489 -0.16(-2.50%)
Aug 10, 2015 6.340 6.600 6.330 6.410 2,040,476 +0.17(+2.72%)
Aug 07, 2015 6.170 6.310 6.150 6.240 1,538,991 +0.02(+0.32%)
Aug 06, 2015 6.400 6.430 6.180 6.220 1,038,361 -0.19(-2.96%)
Aug 05, 2015 6.320 6.470 6.310 6.410 1,951,449 +0.15(+2.40%)
Aug 04, 2015 6.260 6.390 6.200 6.260 2,670,628 +0.02(+0.32%)
Aug 03, 2015 6.380 6.420 6.160 6.240 2,996,921 -0.15(-2.35%)
Jul 31, 2015 6.240 6.690 6.200 6.390 5,092,560 +0.16(+2.57%)
Jul 30, 2015 5.470 6.320 5.400 6.230 6,713,085 +1.06(+20.50%)
Jul 29, 2015 5.140 5.220 5.110 5.170 1,569,131 +0.02(+0.39%)
Jul 28, 2015 5.210 5.238 5.110 5.150 1,502,064 -0.02(-0.39%)
Jul 27, 2015 5.140 5.210 5.050 5.170 1,457,455 +0.06(+1.17%)
Jul 24, 2015 5.130 5.250 5.080 5.110 1,883,191 -0.04(-0.78%)
Jul 23, 2015 5.160 5.240 5.050 5.150 1,979,996 +0.00(+0.00%)
Jul 22, 2015 5.140 5.190 5.080 5.150 1,924,876 +0.01(+0.19%)
Jul 21, 2015 5.000 5.160 4.970 5.140 1,975,269 +0.13(+2.59%)
Jul 20, 2015 5.010 5.010 4.890 5.010 1,278,495 -0.01(-0.20%)
Jul 17, 2015 5.020 5.065 4.970 5.020 1,511,474 -0.01(-0.20%)
Jul 16, 2015 4.900 5.050 4.870 5.030 1,496,574 +0.18(+3.71%)
Jul 15, 2015 4.820 4.870 4.760 4.850 1,108,312 +0.04(+0.83%)
Jul 14, 2015 5.020 5.020 4.790 4.810 1,856,998 -0.20(-3.99%)
Jul 13, 2015 4.960 5.060 4.890 5.010 2,249,577 +0.09(+1.83%)
Jul 10, 2015 4.790 4.930 4.750 4.920 1,211,945 +0.19(+4.02%)
Jul 09, 2015 4.740 4.800 4.700 4.730 1,150,812 +0.05(+1.07%)
Jul 08, 2015 4.650 4.680 4.590 4.680 1,166,280 -0.02(-0.43%)
Jul 07, 2015 4.730 4.780 4.620 4.700 1,252,611 -0.04(-0.84%)
Jul 06, 2015 4.800 4.840 4.680 4.740 1,363,247 -0.08(-1.66%)
Jul 02, 2015 4.930 4.820 4.820 4.820 741,500 -0.09(-1.83%)
Jul 01, 2015 4.920 5.000 4.850 4.910 1,374,753 +0.00(+0.00%)
Jun 30, 2015 4.900 4.960 4.870 4.910 1,494,123 +0.05(+1.03%)
Jun 29, 2015 5.000 5.010 4.850 4.860 1,705,568 -0.15(-2.99%)
Jun 26, 2015 5.010 5.030 4.950 5.010 2,059,483 +0.00(+0.00%)
Jun 25, 2015 4.970 5.030 4.921 5.010 1,508,095 +0.04(+0.80%)
Jun 24, 2015 4.930 4.980 4.910 4.970 1,519,586 +0.04(+0.81%)
Jun 23, 2015 4.850 4.940 4.830 4.930 1,403,751 +0.06(+1.23%)
Jun 22, 2015 4.860 4.940 4.860 4.870 1,310,140 +0.01(+0.21%)
Jun 19, 2015 4.830 4.960 4.790 4.860 3,782,992 +0.05(+1.04%)
Jun 18, 2015 4.770 4.820 4.730 4.810 1,155,631 +0.08(+1.69%)
Jun 17, 2015 4.870 4.870 4.710 4.730 970,741 -0.12(-2.47%)
Jun 16, 2015 4.770 4.870 4.740 4.850 658,030 +0.06(+1.25%)
Jun 15, 2015 4.830 4.846 4.770 4.790 842,990 -0.10(-2.04%)
Jun 12, 2015 4.910 4.950 4.810 4.890 1,216,827 -0.03(-0.61%)
Jun 11, 2015 4.940 4.950 4.880 4.920 775,849 +0.01(+0.20%)
Jun 10, 2015 4.750 4.940 4.730 4.910 1,354,844 +0.19(+4.03%)
Jun 09, 2015 4.800 4.800 4.720 4.720 685,777 -0.08(-1.67%)
Jun 08, 2015 4.940 4.940 4.780 4.800 717,385 -0.13(-2.64%)
Jun 05, 2015 4.860 4.930 4.780 4.930 909,011 +0.04(+0.82%)
Jun 04, 2015 4.890 4.931 4.840 4.890 1,051,458 -0.02(-0.41%)
Jun 03, 2015 4.830 4.920 4.760 4.910 1,206,095 +0.08(+1.66%)
Jun 02, 2015 4.580 4.840 4.540 4.830 1,633,805 +0.23(+5.00%)
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.