Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNH Industrial N.V. (NY: CNHI )

11.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.36 13.42 13.15 13.20 2,726,108 +0.00(+0.00%)
Jan 30, 2018 13.13 13.31 13.04 13.20 5,398,960 -0.33(-2.45%)
Jan 29, 2018 13.49 13.58 13.47 13.54 2,668,748 -0.07(-0.53%)
Jan 26, 2018 13.48 13.63 13.46 13.61 1,644,908 +0.13(+1.00%)
Jan 25, 2018 13.55 13.59 13.43 13.47 1,862,625 +0.12(+0.87%)
Jan 24, 2018 13.37 13.46 13.26 13.36 1,744,688 -0.12(-0.87%)
Jan 23, 2018 13.44 13.49 13.38 13.47 1,504,093 +0.00(+0.00%)
Jan 22, 2018 13.38 13.48 13.36 13.47 1,461,258 +0.05(+0.40%)
Jan 19, 2018 13.48 13.51 13.32 13.42 1,674,871 +0.07(+0.54%)
Jan 18, 2018 13.38 13.42 13.32 13.35 2,380,159 +0.13(+1.02%)
Jan 17, 2018 13.27 13.29 13.18 13.21 1,492,771 -0.01(-0.07%)
Jan 16, 2018 13.36 13.41 13.20 13.22 1,943,790 -0.19(-1.41%)
Jan 12, 2018 13.41 13.41 13.41 0 +0.33(+2.54%)
Jan 11, 2018 12.92 13.08 12.92 13.08 2,051,269 +0.31(+2.39%)
Jan 10, 2018 12.96 13.01 12.77 12.77 2,016,097 -0.04(-0.28%)
Jan 09, 2018 12.82 12.86 12.73 12.81 1,947,661 -0.01(-0.07%)
Jan 08, 2018 12.69 12.86 12.66 12.82 2,510,443 +0.20(+1.57%)
Jan 05, 2018 12.62 12.67 12.54 12.62 2,311,284 +0.10(+0.79%)
Jan 04, 2018 12.63 12.68 12.50 12.52 3,270,978 +0.32(+2.65%)
Jan 03, 2018 12.10 12.22 12.08 12.20 1,569,689 +0.03(+0.22%)
Jan 02, 2018 12.02 12.20 11.96 12.17 1,909,237 +0.13(+1.12%)
Dec 29, 2017 12.04 12.04 12.04 0 -0.05(-0.45%)
Dec 28, 2017 12.13 12.19 12.06 12.09 1,324,541 -0.09(-0.74%)
Dec 27, 2017 12.04 12.19 12.04 12.18 1,068,277 -0.04(-0.29%)
Dec 26, 2017 12.12 12.25 12.12 12.22 885,957 +0.04(+0.37%)
Dec 22, 2017 12.04 12.18 12.03 12.17 1,230,515 +0.05(+0.44%)
Dec 21, 2017 12.05 12.16 12.03 12.12 793,666 +0.07(+0.60%)
Dec 20, 2017 11.97 12.14 11.96 12.05 2,048,435 +0.13(+1.06%)
Dec 19, 2017 12.00 12.00 11.88 11.92 1,574,852 -0.03(-0.23%)
Dec 18, 2017 11.98 12.09 11.93 11.95 2,693,205 +0.27(+2.31%)
Dec 15, 2017 11.71 11.73 11.59 11.68 3,107,833 -0.02(-0.15%)
Dec 14, 2017 11.79 11.86 11.69 11.69 1,914,320 -0.14(-1.21%)
Dec 13, 2017 11.77 11.96 11.77 11.84 3,372,752 +0.23(+2.01%)
Dec 12, 2017 11.64 11.67 11.61 11.61 1,250,109 -0.12(-1.00%)
Dec 11, 2017 11.72 11.76 11.69 11.72 1,569,209 -0.01(-0.08%)
Dec 08, 2017 11.78 11.83 11.69 11.73 3,712,075 +0.07(+0.62%)
Dec 07, 2017 11.54 11.68 11.52 11.66 1,682,319 -0.04(-0.31%)
Dec 06, 2017 11.65 11.77 11.58 11.69 1,871,820 -0.03(-0.23%)
Dec 05, 2017 11.80 11.84 11.72 11.72 3,069,652 +0.15(+1.32%)
Dec 04, 2017 11.61 11.67 11.54 11.57 3,286,310 +0.02(+0.16%)
Dec 01, 2017 11.55 11.61 11.47 11.55 3,553,953 -0.13(-1.08%)
Nov 30, 2017 11.43 11.72 11.42 11.68 6,182,960 +0.14(+1.25%)
Nov 29, 2017 11.60 11.61 11.49 11.53 7,033,583 +0.03(+0.23%)
Nov 28, 2017 11.47 11.52 11.41 11.51 1,968,696 -0.04(-0.39%)
Nov 27, 2017 11.56 11.65 11.50 11.55 1,993,771 -0.23(-1.98%)
Nov 24, 2017 11.75 11.84 11.75 11.78 1,328,596 +0.06(+0.54%)
Nov 22, 2017 11.85 11.89 11.69 11.72 2,867,663 +0.08(+0.69%)
Nov 21, 2017 11.61 11.67 11.60 11.64 1,564,032 +0.20(+1.73%)
Nov 20, 2017 11.31 11.52 11.31 11.44 1,322,676 +0.19(+1.68%)
Nov 17, 2017 11.29 11.32 11.22 11.25 1,083,187 -0.12(-1.03%)
Nov 16, 2017 11.32 11.42 11.30 11.37 1,392,320 +0.09(+0.80%)
Nov 15, 2017 11.33 11.34 11.21 11.28 1,050,308 -0.31(-2.71%)
Nov 14, 2017 11.69 11.71 11.55 11.60 1,943,057 +0.04(+0.39%)
Nov 13, 2017 11.46 11.57 11.45 11.55 1,350,489 +0.01(+0.08%)
Nov 10, 2017 11.61 11.64 11.52 11.54 999,246 +0.06(+0.55%)
Nov 09, 2017 11.41 11.56 11.38 11.48 3,476,303 -0.22(-1.84%)
Nov 08, 2017 11.58 11.74 11.55 11.69 1,574,408 +0.10(+0.85%)
Nov 07, 2017 11.68 11.72 11.56 11.60 2,181,069 -0.13(-1.15%)
Nov 06, 2017 11.76 11.80 11.70 11.73 2,193,626 +0.04(+0.31%)
Nov 03, 2017 11.78 11.81 11.69 11.69 2,924,349 -0.01(-0.08%)
Nov 02, 2017 11.68 11.73 11.65 11.70 1,784,323 -0.04(-0.31%)
Nov 01, 2017 12.00 12.01 11.71 11.74 3,840,905 +0.33(+2.91%)
Oct 31, 2017 11.34 11.52 11.30 11.41 5,990,047 +0.54(+4.96%)
Oct 30, 2017 10.81 10.90 10.81 10.87 974,172 +0.02(+0.17%)
Oct 27, 2017 10.79 10.87 10.76 10.85 1,126,506 -0.05(-0.49%)
Oct 26, 2017 10.85 10.93 10.83 10.90 1,220,491 -0.04(-0.33%)
Oct 25, 2017 10.97 11.06 10.90 10.94 1,450,797 -0.18(-1.62%)
Oct 24, 2017 10.98 11.14 10.92 11.12 2,795,309 +0.36(+3.34%)
Oct 23, 2017 10.72 10.81 10.71 10.76 1,508,203 -0.04(-0.33%)
Oct 20, 2017 10.81 10.85 10.75 10.80 754,226 +0.04(+0.42%)
Oct 19, 2017 10.65 10.76 10.62 10.75 1,562,313 -0.01(-0.08%)
Oct 18, 2017 10.71 10.79 10.69 10.76 1,861,799 +0.04(+0.33%)
Oct 17, 2017 10.74 10.75 10.66 10.72 1,816,840 -0.03(-0.25%)
Oct 16, 2017 10.72 10.76 10.70 10.75 1,213,339 +0.09(+0.84%)
Oct 13, 2017 10.64 10.70 10.60 10.66 1,082,232 -0.03(-0.25%)
Oct 12, 2017 10.84 10.85 10.69 10.69 1,581,609 -0.08(-0.75%)
Oct 11, 2017 10.80 10.81 10.76 10.77 1,117,893 +0.04(+0.33%)
Oct 10, 2017 10.71 10.76 10.67 10.73 1,078,500 +0.04(+0.34%)
Oct 09, 2017 10.68 10.71 10.65 10.70 1,177,362 +0.00(+0.00%)
Oct 06, 2017 10.63 10.72 10.63 10.70 1,325,415 -0.09(-0.83%)
Oct 05, 2017 10.80 10.84 10.75 10.79 1,219,100 -0.16(-1.48%)
Oct 04, 2017 10.94 10.98 10.89 10.95 772,301 -0.05(-0.49%)
Oct 03, 2017 10.92 11.02 10.90 11.00 2,295,837 +0.05(+0.49%)
Oct 02, 2017 10.89 10.98 10.86 10.95 1,270,745 +0.16(+1.50%)
Sep 29, 2017 10.76 10.82 10.74 10.79 427,833 +0.04(+0.42%)
Sep 28, 2017 10.77 10.80 10.72 10.74 428,350 +0.02(+0.17%)
Sep 27, 2017 10.67 10.76 10.65 10.72 731,957 -0.01(-0.08%)
Sep 26, 2017 10.65 10.75 10.59 10.73 1,731,142 +0.07(+0.67%)
Sep 25, 2017 10.73 10.73 10.62 10.66 512,922 -0.10(-0.92%)
Sep 22, 2017 10.75 10.80 10.74 10.76 389,689 +0.00(+0.00%)
Sep 21, 2017 10.72 10.80 10.72 10.76 482,499 +0.00(+0.00%)
Sep 20, 2017 10.73 10.81 10.71 10.76 583,102 +0.03(+0.25%)
Sep 19, 2017 10.65 10.74 10.64 10.73 407,175 +0.15(+1.44%)
Sep 18, 2017 10.53 10.59 10.52 10.58 724,264 +0.11(+1.03%)
Sep 15, 2017 10.42 10.47 10.40 10.47 1,294,534 +0.08(+0.78%)
Sep 14, 2017 10.33 10.39 10.32 10.39 702,696 +0.06(+0.61%)
Sep 13, 2017 10.37 10.41 10.31 10.33 787,918 -0.02(-0.17%)
Sep 12, 2017 10.40 10.46 10.33 10.35 2,171,801 -0.01(-0.09%)
Sep 11, 2017 10.40 10.43 10.33 10.36 1,891,577 +0.13(+1.32%)
Sep 08, 2017 10.24 10.27 10.21 10.22 647,509 +0.11(+1.07%)
Sep 07, 2017 10.14 10.15 10.09 10.11 660,104 +0.00(+0.00%)
Sep 06, 2017 10.13 10.15 10.11 10.11 649,398 +0.04(+0.36%)
Sep 05, 2017 10.17 10.20 10.05 10.08 1,336,473 -0.09(-0.88%)
Sep 01, 2017 10.25 10.25 10.17 10.17 692,970 -0.04(-0.35%)
Aug 31, 2017 10.11 10.21 10.10 10.20 1,176,666 +0.19(+1.88%)
Aug 30, 2017 9.979 10.03 9.961 10.02 819,431 +0.13(+1.36%)
Aug 29, 2017 9.791 9.916 9.764 9.880 692,539 +0.01(+0.09%)
Aug 28, 2017 9.961 9.961 9.862 9.871 1,416,261 -0.08(-0.81%)
Aug 25, 2017 9.907 9.970 9.871 9.952 1,083,745 +0.11(+1.09%)
Aug 24, 2017 10.02 10.03 9.827 9.845 2,915,371 -0.21(-2.06%)
Aug 23, 2017 10.03 10.11 10.02 10.05 608,844 -0.08(-0.80%)
Aug 22, 2017 10.05 10.14 10.03 10.13 377,182 +0.10(+0.98%)
Aug 21, 2017 10.02 10.06 9.979 10.03 418,561 -0.04(-0.45%)
Aug 18, 2017 9.961 10.10 9.862 10.08 1,201,942 -0.05(-0.53%)
Aug 17, 2017 10.32 10.35 10.13 10.13 1,218,271 -0.13(-1.31%)
Aug 16, 2017 10.29 10.32 10.26 10.27 556,128 +0.01(+0.09%)
Aug 15, 2017 10.34 10.36 10.25 10.26 728,120 -0.08(-0.78%)
Aug 14, 2017 10.31 10.39 10.30 10.34 701,608 +0.14(+1.41%)
Aug 11, 2017 10.26 10.31 10.19 10.19 1,211,417 -0.15(-1.48%)
Aug 10, 2017 10.53 10.55 10.35 10.35 1,532,291 -0.22(-2.04%)
Aug 09, 2017 10.53 10.62 10.52 10.56 830,848 +0.04(+0.43%)
Aug 08, 2017 10.55 10.59 10.50 10.52 1,057,959 -0.02(-0.17%)
Aug 07, 2017 10.49 10.57 10.48 10.54 874,386 +0.11(+1.03%)
Aug 04, 2017 10.49 10.51 10.41 10.43 657,465 +0.01(+0.09%)
Aug 03, 2017 10.39 10.46 10.39 10.42 1,015,898 +0.06(+0.61%)
Aug 02, 2017 10.37 10.37 10.29 10.36 834,278 -0.01(-0.09%)
Aug 01, 2017 10.39 10.43 10.34 10.37 869,835 +0.02(+0.17%)
Jul 31, 2017 10.28 10.38 10.26 10.35 1,184,331 +0.06(+0.61%)
Jul 28, 2017 10.28 10.30 10.19 10.28 1,080,786 -0.02(-0.17%)
Jul 27, 2017 10.32 10.34 10.22 10.30 1,483,972 -0.06(-0.61%)
Jul 26, 2017 10.09 10.48 10.07 10.37 2,380,188 -0.04(-0.43%)
Jul 25, 2017 10.54 10.55 10.32 10.41 2,483,086 -0.09(-0.86%)
Jul 24, 2017 10.40 10.50 10.34 10.50 2,455,023 +0.04(+0.34%)
Jul 21, 2017 10.48 10.49 10.34 10.46 2,176,659 -0.19(-1.77%)
Jul 20, 2017 10.62 10.73 10.58 10.65 3,329,543 -0.13(-1.25%)
Jul 19, 2017 10.81 10.83 10.73 10.79 920,440 +0.02(+0.17%)
Jul 18, 2017 10.70 10.77 10.67 10.77 848,642 +0.07(+0.67%)
Jul 17, 2017 10.66 10.72 10.65 10.70 760,597 -0.04(-0.42%)
Jul 14, 2017 10.66 10.78 10.63 10.74 926,963 +0.17(+1.61%)
Jul 13, 2017 10.71 10.72 10.57 10.57 2,047,186 -0.19(-1.75%)
Jul 12, 2017 10.87 10.90 10.73 10.76 2,234,833 -0.02(-0.17%)
Jul 11, 2017 10.64 10.81 10.64 10.78 1,595,580 +0.18(+1.70%)
Jul 10, 2017 10.51 10.68 10.51 10.60 2,051,886 +0.16(+1.55%)
Jul 07, 2017 10.37 10.46 10.34 10.44 1,239,250 -0.03(-0.26%)
Jul 06, 2017 10.36 10.50 10.32 10.46 1,498,313 +0.04(+0.43%)
Jul 05, 2017 10.39 10.44 10.33 10.42 3,698,480 +0.03(+0.26%)
Jul 03, 2017 10.45 10.46 10.38 10.39 2,749,487 +0.17(+1.67%)
Jun 30, 2017 10.21 10.24 10.16 10.22 785,985 +0.12(+1.16%)
Jun 29, 2017 10.19 10.23 10.01 10.11 2,426,119 -0.32(-3.10%)
Jun 28, 2017 10.32 10.44 10.32 10.43 956,654 +0.22(+2.11%)
Jun 27, 2017 10.30 10.30 10.19 10.21 651,752 -0.12(-1.13%)
Jun 26, 2017 10.46 10.46 10.29 10.33 1,035,748 +0.11(+1.05%)
Jun 23, 2017 10.19 10.26 10.16 10.22 1,202,093 -0.05(-0.52%)
Jun 22, 2017 10.28 10.33 10.27 10.28 1,016,713 -0.09(-0.87%)
Jun 21, 2017 10.40 10.43 10.33 10.37 1,839,093 -0.01(-0.09%)
Jun 20, 2017 10.40 10.45 10.36 10.37 1,354,551 -0.03(-0.26%)
Jun 19, 2017 10.57 10.59 10.37 10.40 5,225,541 -0.04(-0.43%)
Jun 16, 2017 10.56 10.57 10.41 10.45 4,845,033 +0.11(+1.04%)
Jun 15, 2017 10.16 10.35 10.14 10.34 2,757,197 +0.31(+3.04%)
Jun 14, 2017 10.14 10.15 9.997 10.03 1,775,827 -0.08(-0.80%)
Jun 13, 2017 10.11 10.19 10.07 10.11 1,698,109 +0.01(+0.09%)
Jun 12, 2017 10.12 10.14 10.06 10.11 1,004,021 -0.14(-1.40%)
Jun 09, 2017 10.24 10.39 10.20 10.25 2,872,536 +0.19(+1.87%)
Jun 08, 2017 9.970 10.07 9.943 10.06 1,671,807 +0.13(+1.36%)
Jun 07, 2017 9.970 9.988 9.871 9.925 1,136,754 -0.04(-0.36%)
Jun 06, 2017 9.701 10.05 9.683 9.961 2,135,180 -0.02(-0.18%)
Jun 05, 2017 9.916 9.975 9.898 9.979 1,757,103 -0.10(-0.98%)
Jun 02, 2017 10.10 10.11 10.01 10.08 1,495,633 -0.04(-0.44%)
Jun 01, 2017 10.03 10.15 10.01 10.12 1,221,849 +0.08(+0.81%)
May 31, 2017 10.13 10.15 9.970 10.04 1,688,881 +0.00(+0.00%)
May 30, 2017 10.07 10.10 10.02 10.04 1,014,727 -0.22(-2.19%)
May 26, 2017 10.32 10.33 10.26 10.27 1,159,884 +0.11(+1.06%)
May 25, 2017 10.15 10.21 10.13 10.16 1,006,598 +0.05(+0.53%)
May 24, 2017 9.970 10.11 9.952 10.11 1,009,620 +0.03(+0.27%)
May 23, 2017 10.02 10.10 10.01 10.08 1,682,354 +0.12(+1.17%)
May 22, 2017 10.06 10.06 9.943 9.961 991,042 -0.08(-0.80%)
May 19, 2017 9.997 10.12 9.970 10.04 2,642,103 +0.52(+5.47%)
May 18, 2017 9.342 9.557 9.306 9.521 2,526,449 +0.05(+0.57%)
May 17, 2017 9.710 9.737 9.467 9.467 2,521,717 -0.41(-4.18%)
May 16, 2017 9.836 9.889 9.782 9.880 3,017,098 +0.18(+1.85%)
May 15, 2017 9.692 9.750 9.683 9.701 2,255,148 +0.07(+0.75%)
May 12, 2017 9.656 9.687 9.602 9.629 1,188,203 -0.01(-0.09%)
May 11, 2017 9.494 9.692 9.463 9.638 3,042,066 -0.03(-0.28%)
May 10, 2017 9.611 9.665 9.566 9.665 2,032,869 -0.04(-0.46%)
May 09, 2017 9.746 9.755 9.674 9.710 925,260 -0.04(-0.37%)
May 08, 2017 9.728 9.755 9.647 9.746 1,971,853 -0.16(-1.63%)
May 05, 2017 9.836 9.925 9.818 9.907 1,442,401 +0.03(+0.27%)
May 04, 2017 9.898 9.898 9.836 9.880 3,509,485 +0.04(+0.46%)
May 03, 2017 9.871 9.871 9.764 9.836 1,941,436 -0.10(-0.99%)
May 02, 2017 10.05 10.10 9.916 9.934 4,725,625 -0.10(-0.98%)
May 01, 2017 10.12 10.15 10.01 10.03 2,365,366 +0.06(+0.63%)
Apr 28, 2017 9.997 10.02 9.907 9.970 4,676,802 +0.31(+3.16%)
Apr 27, 2017 9.557 9.710 9.526 9.665 2,559,240 -0.04(-0.37%)
Apr 26, 2017 9.674 9.791 9.647 9.701 3,044,150 +0.13(+1.31%)
Apr 25, 2017 9.629 9.683 9.566 9.575 2,364,788 +0.22(+2.40%)
Apr 24, 2017 9.261 9.359 9.243 9.350 1,190,635 +0.47(+5.26%)
Apr 21, 2017 8.937 8.946 8.826 8.883 2,061,512 -0.05(-0.60%)
Apr 20, 2017 8.839 8.959 8.830 8.937 1,911,774 +0.17(+1.93%)
Apr 19, 2017 8.812 8.857 8.759 8.768 1,050,420 +0.07(+0.82%)
Apr 18, 2017 8.679 8.741 8.635 8.697 1,336,004 -0.12(-1.31%)
Apr 17, 2017 8.786 8.812 8.741 8.812 907,980 +0.09(+1.02%)
Apr 13, 2017 8.830 8.875 8.715 8.724 1,817,455 -0.05(-0.61%)
Apr 12, 2017 8.875 8.883 8.750 8.777 1,827,736 +0.02(+0.20%)
Apr 11, 2017 8.750 8.768 8.617 8.759 1,083,893 +0.00(+0.00%)
Apr 10, 2017 8.812 8.830 8.706 8.759 1,502,224 -0.08(-0.90%)
Apr 07, 2017 8.777 8.928 8.777 8.839 1,977,038 +0.12(+1.43%)
Apr 06, 2017 8.697 8.768 8.684 8.715 1,469,701 +0.16(+1.87%)
Apr 05, 2017 8.493 8.639 8.493 8.555 1,787,779 +0.14(+1.69%)
Apr 04, 2017 8.386 8.439 8.315 8.413 1,685,700 -0.03(-0.32%)
Apr 03, 2017 8.555 8.564 8.368 8.439 671,913 -0.12(-1.45%)
Mar 31, 2017 8.537 8.608 8.510 8.564 527,964 -0.01(-0.10%)
Mar 30, 2017 8.528 8.581 8.519 8.572 526,482 -0.01(-0.10%)
Mar 29, 2017 8.546 8.581 8.546 8.581 561,749 +0.01(+0.10%)
Mar 28, 2017 8.475 8.595 8.457 8.572 726,405 +0.12(+1.47%)
Mar 27, 2017 8.439 8.484 8.395 8.448 891,751 -0.16(-1.86%)
Mar 24, 2017 8.635 8.670 8.564 8.608 1,038,101 +0.03(+0.31%)
Mar 23, 2017 8.493 8.617 8.475 8.581 976,789 +0.15(+1.79%)
Mar 22, 2017 8.413 8.475 8.373 8.430 1,487,012 +0.03(+0.32%)
Mar 21, 2017 8.706 8.706 8.395 8.404 1,890,536 -0.23(-2.67%)
Mar 20, 2017 8.670 8.697 8.617 8.635 1,223,465 -0.02(-0.21%)
Mar 17, 2017 8.661 8.688 8.617 8.652 2,929,173 -0.12(-1.32%)
Mar 16, 2017 8.732 8.803 8.679 8.768 3,585,592 +0.08(+0.92%)
Mar 15, 2017 8.599 8.706 8.572 8.688 1,188,432 +0.28(+3.27%)
Mar 14, 2017 8.457 8.475 8.382 8.413 954,171 -0.17(-1.97%)
Mar 13, 2017 8.581 8.661 8.537 8.581 2,245,393 +0.02(+0.21%)
Mar 10, 2017 8.599 8.608 8.496 8.564 1,428,211 +0.01(+0.10%)
Mar 09, 2017 8.590 8.661 8.493 8.555 2,684,502 +0.14(+1.69%)
Mar 08, 2017 8.448 8.493 8.404 8.413 1,206,522 +0.06(+0.74%)
Mar 07, 2017 8.368 8.386 8.315 8.350 484,034 -0.05(-0.63%)
Mar 06, 2017 8.404 8.421 8.359 8.404 645,076 -0.05(-0.63%)
Mar 03, 2017 8.421 8.484 8.368 8.457 1,124,620 +0.11(+1.28%)
Mar 02, 2017 8.386 8.421 8.342 8.350 1,349,298 -0.09(-1.05%)
Mar 01, 2017 8.377 8.466 8.350 8.439 906,625 +0.23(+2.81%)
Feb 28, 2017 8.191 8.262 8.168 8.208 2,476,428 -0.08(-0.96%)
Feb 27, 2017 8.226 8.333 8.195 8.288 886,509 +0.14(+1.74%)
Feb 24, 2017 8.164 8.213 8.124 8.146 1,157,363 -0.07(-0.86%)
Feb 23, 2017 8.324 8.350 8.173 8.217 5,318,526 -0.15(-1.80%)
Feb 22, 2017 8.421 8.484 8.342 8.368 2,681,070 -0.05(-0.63%)
Feb 21, 2017 8.359 8.421 8.324 8.421 1,571,996 +0.04(+0.53%)
Feb 17, 2017 8.377 8.377 8.377 0 +0.03(+0.32%)
Feb 16, 2017 8.279 8.377 8.262 8.350 802,639 -0.05(-0.63%)
Feb 15, 2017 8.306 8.417 8.297 8.404 1,402,563 -0.07(-0.84%)
Feb 14, 2017 8.421 8.493 8.395 8.475 1,034,246 -0.02(-0.21%)
Feb 13, 2017 8.484 8.537 8.475 8.493 1,189,813 +0.00(+0.00%)
Feb 10, 2017 8.413 8.519 8.404 8.493 1,748,696 -0.02(-0.21%)
Feb 09, 2017 8.448 8.528 8.439 8.510 1,085,581 -0.03(-0.31%)
Feb 08, 2017 8.537 8.568 8.359 8.537 1,992,905 -0.01(-0.10%)
Feb 07, 2017 8.555 8.590 8.533 8.546 1,998,483 +0.10(+1.16%)
Feb 06, 2017 8.457 8.501 8.413 8.448 3,588,082 +0.21(+2.59%)
Feb 03, 2017 8.306 8.306 8.208 8.235 1,149,226 +0.05(+0.65%)
Feb 02, 2017 8.164 8.257 8.137 8.182 1,994,533 +0.27(+3.37%)
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.