Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CNH Industrial N.V.
(NY:
CNHI
)
11.45
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
11.86
11.87
11.60
11.60
1,296,216
-0.19(-1.61%)
Feb 27, 2018
11.86
11.95
11.78
11.79
2,374,548
-0.32(-2.64%)
Feb 26, 2018
12.14
12.17
12.07
12.11
1,345,386
-0.04(-0.35%)
Feb 23, 2018
12.02
12.16
11.99
12.15
1,133,549
+0.13(+1.08%)
Feb 22, 2018
12.02
1,678,607
-0.15(-1.20%)
Feb 21, 2018
12.27
12.38
12.17
12.17
1,551,946
-0.10(-0.84%)
Feb 20, 2018
12.29
12.42
12.23
12.27
3,843,823
-0.04(-0.35%)
Feb 16, 2018
12.32
12.32
12.32
0
+0.21(+1.71%)
Feb 15, 2018
12.24
12.25
12.00
12.11
1,273,427
+0.08(+0.65%)
Feb 14, 2018
11.72
12.06
11.70
12.03
2,361,433
+0.12(+1.01%)
Feb 13, 2018
11.77
11.93
11.73
11.91
1,934,952
+0.09(+0.80%)
Feb 12, 2018
11.65
11.90
11.64
11.82
2,353,251
+0.13(+1.11%)
Feb 09, 2018
11.63
11.78
11.31
11.69
3,220,144
+0.16(+1.42%)
Feb 08, 2018
11.96
11.98
11.51
11.52
3,035,938
-0.66(-5.38%)
Feb 07, 2018
12.16
12.32
12.13
12.18
2,588,235
-0.18(-1.47%)
Feb 06, 2018
12.05
12.41
11.95
12.36
4,879,199
+0.15(+1.20%)
Feb 05, 2018
12.76
12.80
11.97
12.21
5,483,931
-0.75(-5.79%)
Feb 02, 2018
13.16
13.18
12.96
12.96
2,470,699
-0.41(-3.03%)
Feb 01, 2018
13.26
13.48
13.20
13.37
4,694,042
+0.69(+5.44%)
Jan 31, 2018
12.82
12.89
12.63
12.68
2,839,095
+0.00(+0.00%)
Jan 30, 2018
12.61
12.78
12.52
12.68
5,622,726
-0.32(-2.46%)
Jan 29, 2018
12.95
13.04
12.94
13.00
2,779,357
-0.07(-0.53%)
Jan 26, 2018
12.95
13.08
12.92
13.07
1,713,083
+0.13(+1.00%)
Jan 25, 2018
13.01
13.05
12.89
12.94
1,939,824
+0.11(+0.87%)
Jan 24, 2018
12.84
12.92
12.73
12.82
1,816,998
-0.11(-0.87%)
Jan 23, 2018
12.90
12.95
12.85
12.94
1,566,432
+0.00(+0.00%)
Jan 22, 2018
12.85
12.95
12.82
12.94
1,521,821
+0.05(+0.40%)
Jan 19, 2018
12.95
12.97
12.79
12.89
1,744,288
+0.07(+0.54%)
Jan 18, 2018
12.85
12.89
12.79
12.82
2,478,807
+0.13(+1.02%)
Jan 17, 2018
12.74
12.76
12.65
12.69
1,554,641
-0.01(-0.07%)
Jan 16, 2018
12.82
12.88
12.68
12.70
2,024,353
-0.18(-1.41%)
Jan 12, 2018
12.88
12.88
12.88
0
+0.32(+2.54%)
Jan 11, 2018
12.40
12.56
12.40
12.56
2,136,286
+0.29(+2.39%)
Jan 10, 2018
12.45
12.49
12.26
12.26
2,099,657
-0.03(-0.28%)
Jan 09, 2018
12.31
12.35
12.22
12.30
2,028,384
-0.01(-0.07%)
Jan 08, 2018
12.19
12.35
12.16
12.31
2,614,491
+0.19(+1.57%)
Jan 05, 2018
12.12
12.17
12.04
12.12
2,407,078
+0.09(+0.79%)
Jan 04, 2018
12.13
12.18
12.01
12.02
3,406,547
+0.31(+2.65%)
Jan 03, 2018
11.62
11.74
11.60
11.71
1,634,746
+0.03(+0.22%)
Jan 02, 2018
11.54
11.71
11.49
11.69
1,988,368
+0.13(+1.12%)
Dec 29, 2017
11.56
11.56
11.56
0
-0.05(-0.45%)
Dec 28, 2017
11.64
11.70
11.58
11.61
1,379,438
-0.09(-0.74%)
Dec 27, 2017
11.56
11.70
11.56
11.70
1,112,553
-0.03(-0.29%)
Dec 26, 2017
11.63
11.76
11.63
11.73
922,676
+0.04(+0.37%)
Dec 22, 2017
11.56
11.70
11.55
11.69
1,281,515
+0.05(+0.44%)
Dec 21, 2017
11.57
11.67
11.55
11.63
826,561
+0.07(+0.60%)
Dec 20, 2017
11.50
11.66
11.49
11.57
2,133,335
+0.12(+1.05%)
Dec 19, 2017
11.52
11.52
11.41
11.45
1,640,124
-0.03(-0.22%)
Dec 18, 2017
11.51
11.61
11.46
11.47
2,804,828
+0.26(+2.31%)
Dec 15, 2017
11.25
11.26
11.13
11.21
3,236,641
-0.02(-0.15%)
Dec 14, 2017
11.32
11.38
11.22
11.23
1,993,662
-0.14(-1.21%)
Dec 13, 2017
11.30
11.49
11.30
11.37
3,512,540
+0.22(+2.01%)
Dec 12, 2017
11.18
11.20
11.14
11.14
1,301,922
-0.11(-1.00%)
Dec 11, 2017
11.26
11.29
11.22
11.26
1,634,246
-0.01(-0.08%)
Dec 08, 2017
11.32
11.35
11.23
11.26
3,865,926
+0.07(+0.62%)
Dec 07, 2017
11.08
11.21
11.06
11.19
1,752,045
-0.03(-0.31%)
Dec 06, 2017
11.19
11.30
11.12
11.23
1,949,400
-0.03(-0.23%)
Dec 05, 2017
11.33
11.37
11.26
11.26
3,196,877
+0.15(+1.32%)
Dec 04, 2017
11.15
11.20
11.08
11.11
3,422,515
+0.02(+0.16%)
Dec 01, 2017
11.09
11.14
11.01
11.09
3,701,251
-0.12(-1.08%)
Nov 30, 2017
10.98
11.26
10.96
11.21
6,439,220
+0.14(+1.25%)
Nov 29, 2017
11.13
11.15
11.03
11.07
7,325,099
+0.03(+0.23%)
Nov 28, 2017
11.01
11.07
10.96
11.05
2,050,291
-0.04(-0.39%)
Nov 27, 2017
11.10
11.18
11.04
11.09
2,076,405
-0.22(-1.98%)
Nov 24, 2017
11.28
11.37
11.28
11.32
1,383,661
+0.06(+0.54%)
Nov 22, 2017
11.38
11.42
11.22
11.26
2,986,517
+0.08(+0.69%)
Nov 21, 2017
11.15
11.20
11.13
11.18
1,628,855
+0.19(+1.73%)
Nov 20, 2017
10.86
11.07
10.86
10.99
1,377,496
+0.18(+1.68%)
Nov 17, 2017
10.84
10.87
10.77
10.81
1,128,081
-0.11(-1.03%)
Nov 16, 2017
10.87
10.96
10.85
10.92
1,450,027
+0.09(+0.80%)
Nov 15, 2017
10.88
10.88
10.76
10.83
1,093,839
-0.30(-2.71%)
Nov 14, 2017
11.22
11.25
11.09
11.13
2,023,590
+0.04(+0.39%)
Nov 13, 2017
11.01
11.11
11.00
11.09
1,406,461
+0.01(+0.08%)
Nov 10, 2017
11.15
11.18
11.06
11.08
1,040,661
+0.06(+0.55%)
Nov 09, 2017
10.95
11.10
10.93
11.02
3,620,383
-0.21(-1.84%)
Nov 08, 2017
11.12
11.27
11.09
11.23
1,639,661
+0.09(+0.85%)
Nov 07, 2017
11.21
11.26
11.10
11.13
2,271,466
-0.13(-1.15%)
Nov 06, 2017
11.29
11.33
11.24
11.26
2,284,543
+0.03(+0.31%)
Nov 03, 2017
11.32
11.34
11.23
11.23
3,045,553
-0.01(-0.08%)
Nov 02, 2017
11.21
11.26
11.19
11.24
1,858,276
-0.03(-0.31%)
Nov 01, 2017
11.52
11.53
11.25
11.27
4,000,096
+0.32(+2.91%)
Oct 31, 2017
10.88
11.07
10.85
10.95
6,238,312
+0.52(+4.96%)
Oct 30, 2017
10.38
10.46
10.38
10.44
1,014,548
+0.02(+0.17%)
Oct 27, 2017
10.36
10.44
10.33
10.42
1,173,196
-0.05(-0.49%)
Oct 26, 2017
10.42
10.50
10.40
10.47
1,271,076
-0.03(-0.33%)
Oct 25, 2017
10.53
10.62
10.47
10.51
1,510,927
-0.17(-1.61%)
Oct 24, 2017
10.54
10.69
10.49
10.68
2,911,164
+0.34(+3.34%)
Oct 23, 2017
10.30
10.38
10.28
10.33
1,570,712
-0.03(-0.33%)
Oct 20, 2017
10.38
10.42
10.32
10.37
785,486
+0.04(+0.42%)
Oct 19, 2017
10.23
10.33
10.20
10.32
1,627,065
-0.01(-0.08%)
Oct 18, 2017
10.28
10.36
10.26
10.33
1,938,963
+0.03(+0.34%)
Oct 17, 2017
10.32
10.32
10.24
10.30
1,892,141
-0.03(-0.25%)
Oct 16, 2017
10.29
10.33
10.27
10.32
1,263,627
+0.09(+0.84%)
Oct 13, 2017
10.22
10.27
10.18
10.24
1,127,087
-0.03(-0.25%)
Oct 12, 2017
10.41
10.42
10.26
10.26
1,647,160
-0.08(-0.75%)
Oct 11, 2017
10.37
10.38
10.33
10.34
1,164,225
+0.03(+0.33%)
Oct 10, 2017
10.28
10.33
10.25
10.31
1,123,200
+0.03(+0.34%)
Oct 09, 2017
10.25
10.28
10.23
10.27
1,226,160
+0.00(+0.00%)
Oct 06, 2017
10.21
10.29
10.21
10.27
1,380,348
-0.09(-0.83%)
Oct 05, 2017
10.37
10.41
10.32
10.36
1,269,627
-0.16(-1.48%)
Oct 04, 2017
10.51
10.54
10.45
10.51
804,310
-0.05(-0.49%)
Oct 03, 2017
10.49
10.58
10.47
10.57
2,390,990
+0.05(+0.49%)
Oct 02, 2017
10.45
10.54
10.43
10.51
1,323,412
+0.16(+1.50%)
Sep 29, 2017
10.33
10.39
10.32
10.36
445,565
+0.04(+0.42%)
Sep 28, 2017
10.34
10.37
10.30
10.32
446,104
+0.02(+0.17%)
Sep 27, 2017
10.25
10.33
10.23
10.30
762,294
-0.01(-0.08%)
Sep 26, 2017
10.23
10.32
10.17
10.31
1,802,891
+0.07(+0.67%)
Sep 25, 2017
10.31
10.31
10.19
10.24
534,180
-0.09(-0.92%)
Sep 22, 2017
10.32
10.37
10.32
10.33
405,841
+0.00(+0.00%)
Sep 21, 2017
10.30
10.37
10.29
10.33
502,497
+0.00(+0.00%)
Sep 20, 2017
10.31
10.38
10.28
10.33
607,269
+0.03(+0.25%)
Sep 19, 2017
10.23
10.32
10.22
10.31
424,051
+0.15(+1.44%)
Sep 18, 2017
10.11
10.16
10.10
10.16
754,282
+0.10(+1.03%)
Sep 15, 2017
10.00
10.06
9.987
10.06
1,348,187
+0.08(+0.78%)
Sep 14, 2017
9.918
9.979
9.910
9.979
731,820
+0.06(+0.61%)
Sep 13, 2017
9.962
9.996
9.901
9.918
820,575
-0.02(-0.17%)
Sep 12, 2017
9.987
10.04
9.918
9.936
2,261,814
-0.01(-0.09%)
Sep 11, 2017
9.987
10.01
9.918
9.944
1,969,975
+0.13(+1.32%)
Sep 08, 2017
9.832
9.858
9.806
9.815
674,346
+0.10(+1.07%)
Sep 07, 2017
9.737
9.746
9.686
9.711
687,462
+0.00(+0.00%)
Sep 06, 2017
9.729
9.746
9.703
9.711
676,313
+0.03(+0.36%)
Sep 05, 2017
9.763
9.798
9.651
9.677
1,391,865
-0.09(-0.88%)
Sep 01, 2017
9.841
9.841
9.763
9.763
721,691
-0.03(-0.35%)
Aug 31, 2017
9.703
9.806
9.699
9.798
1,225,435
+0.18(+1.88%)
Aug 30, 2017
9.582
9.634
9.565
9.617
853,393
+0.13(+1.36%)
Aug 29, 2017
9.401
9.522
9.375
9.487
721,242
+0.01(+0.09%)
Aug 28, 2017
9.565
9.565
9.470
9.479
1,474,960
-0.08(-0.81%)
Aug 25, 2017
9.513
9.573
9.479
9.556
1,128,662
+0.10(+1.09%)
Aug 24, 2017
9.625
9.634
9.435
9.453
3,036,202
-0.20(-2.06%)
Aug 23, 2017
9.634
9.703
9.617
9.651
634,078
-0.08(-0.80%)
Aug 22, 2017
9.651
9.737
9.634
9.729
392,815
+0.09(+0.98%)
Aug 21, 2017
9.617
9.655
9.582
9.634
435,909
-0.04(-0.45%)
Aug 18, 2017
9.565
9.694
9.470
9.677
1,251,758
-0.05(-0.53%)
Aug 17, 2017
9.910
9.936
9.729
9.729
1,268,764
-0.13(-1.31%)
Aug 16, 2017
9.884
9.910
9.849
9.858
579,178
+0.01(+0.09%)
Aug 15, 2017
9.927
9.949
9.841
9.849
758,298
-0.08(-0.78%)
Aug 14, 2017
9.901
9.979
9.893
9.927
730,687
+0.14(+1.41%)
Aug 11, 2017
9.849
9.901
9.785
9.789
1,261,626
-0.15(-1.48%)
Aug 10, 2017
10.11
10.13
9.936
9.936
1,595,799
-0.21(-2.04%)
Aug 09, 2017
10.11
10.19
10.10
10.14
865,283
+0.04(+0.43%)
Aug 08, 2017
10.13
10.17
10.08
10.10
1,101,807
-0.02(-0.17%)
Aug 07, 2017
10.07
10.15
10.07
10.12
910,626
+0.10(+1.03%)
Aug 04, 2017
10.07
10.09
9.996
10.01
684,715
+0.01(+0.09%)
Aug 03, 2017
9.979
10.05
9.979
10.00
1,058,003
+0.06(+0.61%)
Aug 02, 2017
9.953
9.962
9.884
9.944
868,855
-0.01(-0.09%)
Aug 01, 2017
9.979
10.01
9.927
9.953
905,886
+0.02(+0.17%)
Jul 31, 2017
9.867
9.970
9.849
9.936
1,233,417
+0.06(+0.61%)
Jul 28, 2017
9.867
9.893
9.789
9.875
1,125,580
-0.02(-0.17%)
Jul 27, 2017
9.910
9.927
9.815
9.893
1,545,478
-0.06(-0.61%)
Jul 26, 2017
9.686
10.07
9.668
9.953
2,478,837
-0.04(-0.43%)
Jul 25, 2017
10.12
10.13
9.910
9.996
2,586,001
-0.09(-0.86%)
Jul 24, 2017
9.987
10.08
9.931
10.08
2,556,775
+0.03(+0.34%)
Jul 21, 2017
10.07
10.07
9.931
10.05
2,266,873
-0.18(-1.77%)
Jul 20, 2017
10.19
10.31
10.16
10.23
3,467,540
-0.13(-1.25%)
Jul 19, 2017
10.38
10.40
10.31
10.36
958,589
+0.02(+0.17%)
Jul 18, 2017
10.27
10.34
10.25
10.34
883,815
+0.07(+0.67%)
Jul 17, 2017
10.24
10.30
10.22
10.27
792,121
-0.04(-0.42%)
Jul 14, 2017
10.24
10.35
10.21
10.32
965,382
+0.16(+1.61%)
Jul 13, 2017
10.28
10.29
10.15
10.15
2,132,034
-0.18(-1.75%)
Jul 12, 2017
10.44
10.46
10.31
10.33
2,327,458
-0.02(-0.17%)
Jul 11, 2017
10.22
10.38
10.22
10.35
1,661,710
+0.17(+1.69%)
Jul 10, 2017
10.09
10.25
10.09
10.18
2,136,929
+0.16(+1.55%)
Jul 07, 2017
9.962
10.04
9.927
10.02
1,290,612
-0.03(-0.26%)
Jul 06, 2017
9.944
10.08
9.910
10.05
1,560,412
+0.04(+0.43%)
Jul 05, 2017
9.979
10.02
9.914
10.00
3,851,768
+0.03(+0.26%)
Jul 03, 2017
10.03
10.05
9.970
9.979
2,863,443
+0.16(+1.67%)
Jun 30, 2017
9.806
9.837
9.755
9.815
818,561
+0.11(+1.16%)
Jun 29, 2017
9.789
9.819
9.608
9.703
2,526,673
-0.31(-3.10%)
Jun 28, 2017
9.910
10.02
9.910
10.01
996,304
+0.21(+2.11%)
Jun 27, 2017
9.893
9.893
9.789
9.806
678,764
-0.11(-1.13%)
Jun 26, 2017
10.04
10.04
9.880
9.918
1,078,676
+0.10(+1.05%)
Jun 23, 2017
9.789
9.849
9.755
9.815
1,251,916
-0.05(-0.52%)
Jun 22, 2017
9.867
9.918
9.858
9.867
1,058,852
-0.09(-0.87%)
Jun 21, 2017
9.987
10.01
9.923
9.953
1,915,316
-0.01(-0.09%)
Jun 20, 2017
9.987
10.03
9.949
9.962
1,410,692
-0.03(-0.26%)
Jun 19, 2017
10.15
10.17
9.957
9.987
5,442,120
-0.04(-0.43%)
Jun 16, 2017
10.14
10.15
9.996
10.03
5,045,841
+0.10(+1.04%)
Jun 15, 2017
9.755
9.940
9.737
9.927
2,871,472
+0.29(+3.04%)
Jun 14, 2017
9.737
9.746
9.599
9.634
1,849,428
-0.08(-0.80%)
Jun 13, 2017
9.703
9.789
9.668
9.711
1,768,489
+0.01(+0.09%)
Jun 12, 2017
9.720
9.737
9.660
9.703
1,045,634
-0.14(-1.40%)
Jun 09, 2017
9.832
9.979
9.793
9.841
2,991,592
+0.18(+1.88%)
Jun 08, 2017
9.573
9.673
9.548
9.660
1,741,097
+0.13(+1.36%)
Jun 07, 2017
9.573
9.591
9.479
9.530
1,183,868
-0.03(-0.36%)
Jun 06, 2017
9.315
9.651
9.297
9.565
2,223,675
-0.02(-0.18%)
Jun 05, 2017
9.522
9.578
9.504
9.582
1,829,928
-0.09(-0.98%)
Jun 02, 2017
9.694
9.711
9.612
9.677
1,557,622
-0.04(-0.44%)
Jun 01, 2017
9.634
9.746
9.608
9.720
1,272,490
+0.08(+0.80%)
May 31, 2017
9.729
9.746
9.573
9.642
1,758,878
+0.00(+0.00%)
May 30, 2017
9.668
9.699
9.625
9.642
1,056,783
-0.22(-2.19%)
May 26, 2017
9.910
9.918
9.849
9.858
1,207,957
+0.10(+1.06%)
May 25, 2017
9.746
9.806
9.729
9.755
1,048,318
+0.05(+0.53%)
May 24, 2017
9.573
9.703
9.556
9.703
1,051,465
+0.03(+0.27%)
May 23, 2017
9.617
9.694
9.608
9.677
1,752,082
+0.11(+1.17%)
May 22, 2017
9.660
9.660
9.548
9.565
1,032,117
-0.08(-0.81%)
May 19, 2017
9.599
9.720
9.573
9.642
2,751,608
+0.50(+5.47%)
May 18, 2017
8.970
9.177
8.935
9.142
2,631,161
+0.05(+0.57%)
May 17, 2017
9.323
9.349
9.090
9.090
2,626,233
-0.40(-4.18%)
May 16, 2017
9.444
9.496
9.392
9.487
3,142,145
+0.17(+1.85%)
May 15, 2017
9.306
9.362
9.297
9.315
2,348,616
+0.07(+0.75%)
May 12, 2017
9.272
9.302
9.220
9.246
1,237,449
-0.01(-0.09%)
May 11, 2017
9.116
9.306
9.086
9.254
3,168,148
-0.03(-0.28%)
May 10, 2017
9.228
9.280
9.185
9.280
2,117,124
-0.04(-0.46%)
May 09, 2017
9.358
9.366
9.289
9.323
963,608
-0.03(-0.37%)
May 08, 2017
9.341
9.366
9.263
9.358
2,053,579
-0.16(-1.63%)
May 05, 2017
9.444
9.530
9.427
9.513
1,502,184
+0.03(+0.27%)
May 04, 2017
9.504
9.504
9.444
9.487
3,654,940
+0.04(+0.46%)
May 03, 2017
9.479
9.479
9.375
9.444
2,021,901
-0.09(-0.99%)
May 02, 2017
9.651
9.694
9.522
9.539
4,921,484
-0.09(-0.98%)
May 01, 2017
9.720
9.746
9.612
9.634
2,463,402
+0.06(+0.63%)
Apr 28, 2017
9.599
9.617
9.513
9.573
4,870,637
+0.29(+3.16%)
Apr 27, 2017
9.177
9.323
9.147
9.280
2,665,311
-0.03(-0.37%)
Apr 26, 2017
9.289
9.401
9.263
9.315
3,170,319
+0.12(+1.31%)
Apr 25, 2017
9.246
9.297
9.185
9.194
2,462,800
+0.22(+2.40%)
Apr 24, 2017
8.892
8.987
8.875
8.978
1,239,983
+0.45(+5.26%)
Apr 21, 2017
8.581
8.590
8.474
8.530
2,146,954
-0.05(-0.60%)
Apr 20, 2017
8.487
8.602
8.479
8.581
1,991,010
+0.16(+1.92%)
Apr 19, 2017
8.462
8.504
8.410
8.419
1,093,956
+0.07(+0.82%)
Apr 18, 2017
8.334
8.393
8.291
8.351
1,391,376
-0.11(-1.31%)
Apr 17, 2017
8.436
8.462
8.393
8.462
945,613
+0.09(+1.02%)
Apr 13, 2017
8.479
8.521
8.368
8.376
1,892,781
-0.05(-0.61%)
Apr 12, 2017
8.521
8.530
8.402
8.428
1,903,488
+0.02(+0.20%)
Apr 11, 2017
8.402
8.419
8.274
8.410
1,128,817
+0.00(+0.00%)
Apr 10, 2017
8.462
8.479
8.359
8.410
1,564,485
-0.08(-0.90%)
Apr 07, 2017
8.428
8.573
8.428
8.487
2,058,978
+0.12(+1.43%)
Apr 06, 2017
8.351
8.419
8.338
8.368
1,530,615
+0.15(+1.87%)
Apr 05, 2017
8.155
8.295
8.155
8.214
1,861,876
+0.14(+1.69%)
Apr 04, 2017
8.052
8.103
7.984
8.078
1,755,566
-0.03(-0.32%)
Apr 03, 2017
8.214
8.223
8.035
8.103
699,762
-0.12(-1.45%)
Mar 31, 2017
8.197
8.265
8.172
8.223
549,846
-0.01(-0.10%)
Mar 30, 2017
8.189
8.240
8.180
8.231
548,302
-0.01(-0.10%)
Mar 29, 2017
8.206
8.240
8.206
8.240
585,031
+0.01(+0.10%)
Mar 28, 2017
8.138
8.253
8.120
8.231
756,512
+0.12(+1.47%)
Mar 27, 2017
8.103
8.146
8.061
8.112
928,711
-0.15(-1.86%)
Mar 24, 2017
8.291
8.325
8.223
8.265
1,081,127
+0.03(+0.31%)
Mar 23, 2017
8.155
8.274
8.138
8.240
1,017,274
+0.15(+1.79%)
Mar 22, 2017
8.078
8.138
8.039
8.095
1,548,643
+0.03(+0.32%)
Mar 21, 2017
8.359
8.359
8.061
8.069
1,968,891
-0.22(-2.67%)
Mar 20, 2017
8.325
8.351
8.274
8.291
1,274,173
-0.02(-0.21%)
Mar 17, 2017
8.317
8.342
8.274
8.308
3,050,576
-0.11(-1.32%)
Mar 16, 2017
8.385
8.453
8.334
8.419
3,734,202
+0.08(+0.92%)
Mar 15, 2017
8.257
8.359
8.231
8.342
1,237,688
+0.26(+3.27%)
Mar 14, 2017
8.120
8.138
8.048
8.078
993,718
-0.16(-1.97%)
Mar 13, 2017
8.240
8.317
8.197
8.240
2,338,456
+0.02(+0.21%)
Mar 10, 2017
8.257
8.265
8.158
8.223
1,487,405
+0.01(+0.10%)
Mar 09, 2017
8.248
8.317
8.155
8.214
2,795,764
+0.14(+1.69%)
Mar 08, 2017
8.112
8.155
8.069
8.078
1,256,528
+0.06(+0.74%)
Mar 07, 2017
8.035
8.052
7.984
8.018
504,095
-0.05(-0.63%)
Mar 06, 2017
8.069
8.086
8.027
8.069
671,812
-0.05(-0.63%)
Mar 03, 2017
8.086
8.146
8.035
8.120
1,171,231
+0.10(+1.28%)
Mar 02, 2017
8.052
8.086
8.010
8.018
1,405,221
-0.09(-1.05%)
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
.