Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.95 -0.02 (-0.12%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.31 12.35 12.05 12.13 1,323,552 -0.26(-2.07%)
Jan 28, 2021 12.24 12.47 12.23 12.38 2,145,961 +0.45(+3.74%)
Jan 27, 2021 12.08 12.16 11.88 11.94 3,481,753 -0.41(-3.31%)
Jan 26, 2021 12.50 12.53 12.32 12.35 2,462,940 -0.02(-0.15%)
Jan 25, 2021 12.56 12.58 12.20 12.36 3,296,748 -0.63(-4.83%)
Jan 22, 2021 12.99 13.06 12.90 12.99 1,264,461 -0.15(-1.16%)
Jan 21, 2021 13.11 13.22 12.95 13.14 1,777,253 +0.04(+0.29%)
Jan 20, 2021 13.08 13.13 12.94 13.11 1,279,445 +0.12(+0.95%)
Jan 19, 2021 12.93 13.10 12.89 12.98 1,163,094 +0.31(+2.48%)
Jan 15, 2021 12.86 12.88 12.55 12.67 1,723,519 -0.40(-3.06%)
Jan 14, 2021 13.02 13.17 12.97 13.07 1,266,810 +0.18(+1.40%)
Jan 13, 2021 12.88 13.02 12.82 12.89 1,408,392 -0.11(-0.88%)
Jan 12, 2021 12.82 13.02 12.76 13.00 1,719,397 +0.22(+1.71%)
Jan 11, 2021 12.60 12.79 12.57 12.78 1,230,784 -0.10(-0.74%)
Jan 08, 2021 12.93 12.99 12.70 12.88 1,592,510 -0.06(-0.44%)
Jan 07, 2021 12.97 13.00 12.85 12.93 2,117,041 +0.12(+0.96%)
Jan 06, 2021 12.53 12.94 12.52 12.81 5,012,462 +0.70(+5.81%)
Jan 05, 2021 11.93 12.16 11.93 12.11 1,964,588 +0.23(+1.92%)
Jan 04, 2021 12.18 12.25 11.85 11.88 2,795,633 -0.33(-2.73%)
Dec 31, 2020 12.21 12.21 12.21 4,340,470 +0.06(+0.47%)
Dec 30, 2020 12.20 12.34 12.06 12.15 4,340,470 -0.16(-1.31%)
Dec 29, 2020 12.12 12.33 12.06 12.32 3,692,104 +0.09(+0.70%)
Dec 28, 2020 12.05 12.32 12.05 12.23 3,763,673 +0.10(+0.86%)
Dec 24, 2020 12.16 12.16 12.05 12.13 607,416 -0.06(-0.47%)
Dec 23, 2020 11.94 12.19 11.94 12.18 3,152,432 +0.49(+4.15%)
Dec 22, 2020 11.53 11.70 11.53 11.70 4,173,207 +0.13(+1.15%)
Dec 21, 2020 11.18 11.61 11.18 11.57 4,282,831 +0.10(+0.83%)
Dec 18, 2020 11.27 11.48 11.23 11.47 3,130,451 +0.35(+3.17%)
Dec 17, 2020 10.94 11.13 10.94 11.12 2,247,202 +0.36(+3.36%)
Dec 16, 2020 10.87 10.87 10.76 10.76 1,809,126 -0.22(-1.99%)
Dec 15, 2020 10.79 10.98 10.75 10.98 1,822,897 +0.55(+5.29%)
Dec 14, 2020 10.58 10.58 10.41 10.42 1,951,407 +0.03(+0.27%)
Dec 11, 2020 10.38 10.45 10.30 10.40 1,365,399 +0.01(+0.09%)
Dec 10, 2020 10.28 10.43 10.26 10.39 2,670,452 -0.17(-1.62%)
Dec 09, 2020 10.48 10.56 10.40 10.56 1,795,145 +0.05(+0.45%)
Dec 08, 2020 10.39 10.57 10.37 10.51 2,123,871 +0.01(+0.09%)
Dec 07, 2020 10.68 10.68 10.48 10.50 1,171,377 -0.37(-3.41%)
Dec 04, 2020 10.72 10.87 10.71 10.87 1,553,922 +0.34(+3.25%)
Dec 03, 2020 10.65 10.66 10.51 10.53 1,563,292 -0.01(-0.09%)
Dec 02, 2020 10.39 10.58 10.38 10.54 1,956,594 -0.10(-0.89%)
Dec 01, 2020 10.57 10.65 10.55 10.63 1,840,026 +0.29(+2.76%)
Nov 30, 2020 10.62 10.63 10.34 10.35 2,092,454 -0.13(-1.27%)
Nov 27, 2020 10.49 10.58 10.44 10.48 1,100,331 -0.20(-1.87%)
Nov 25, 2020 10.73 10.74 10.61 10.68 2,272,581 -0.03(-0.27%)
Nov 24, 2020 10.53 10.73 10.49 10.71 2,676,602 +0.44(+4.26%)
Nov 23, 2020 10.19 10.32 10.15 10.27 1,829,557 +0.26(+2.56%)
Nov 20, 2020 10.04 10.09 9.977 10.01 1,934,123 -0.02(-0.19%)
Nov 19, 2020 10.06 10.13 9.986 10.03 2,423,306 -0.10(-0.94%)
Nov 18, 2020 10.19 10.27 10.13 10.13 4,308,674 +0.26(+2.60%)
Nov 17, 2020 9.910 9.929 9.834 9.872 1,364,157 -0.08(-0.76%)
Nov 16, 2020 9.939 9.977 9.825 9.948 2,242,264 +0.35(+3.67%)
Nov 13, 2020 9.501 9.720 9.473 9.596 3,821,667 +0.47(+5.10%)
Nov 12, 2020 9.168 9.230 9.092 9.130 2,108,802 -0.20(-2.14%)
Nov 11, 2020 9.283 9.359 9.244 9.330 3,444,004 +0.29(+3.15%)
Nov 10, 2020 9.111 9.159 8.954 9.045 3,582,544 -0.21(-2.26%)
Nov 09, 2020 9.340 9.397 9.130 9.254 3,865,364 +0.40(+4.51%)
Nov 06, 2020 8.988 8.997 8.831 8.855 2,756,138 +0.18(+2.08%)
Nov 05, 2020 8.626 8.777 8.598 8.674 3,342,409 +0.51(+6.29%)
Nov 04, 2020 8.217 8.255 8.056 8.160 2,427,467 +0.03(+0.35%)
Nov 03, 2020 7.932 8.203 7.932 8.132 2,201,595 +0.44(+5.69%)
Nov 02, 2020 7.580 7.694 7.571 7.694 1,652,220 +0.30(+4.12%)
Oct 30, 2020 7.399 7.447 7.295 7.390 1,969,346 -0.01(-0.13%)
Oct 29, 2020 7.285 7.428 7.242 7.399 1,911,602 +0.03(+0.39%)
Oct 28, 2020 7.409 7.504 7.361 7.371 2,769,020 -0.29(-3.85%)
Oct 27, 2020 7.751 7.808 7.656 7.666 1,710,144 -0.29(-3.70%)
Oct 26, 2020 8.046 8.056 7.884 7.961 1,436,408 -0.22(-2.67%)
Oct 23, 2020 8.160 8.198 8.103 8.179 1,457,716 +0.10(+1.18%)
Oct 22, 2020 8.103 8.155 7.989 8.084 2,288,129 -0.02(-0.23%)
Oct 21, 2020 8.103 8.189 8.075 8.103 2,802,963 -0.07(-0.81%)
Oct 20, 2020 8.208 8.255 8.122 8.170 1,003,793 +0.12(+1.54%)
Oct 19, 2020 8.075 8.203 8.027 8.046 861,559 -0.07(-0.82%)
Oct 16, 2020 8.094 8.222 8.088 8.113 1,272,452 +0.19(+2.40%)
Oct 15, 2020 7.723 7.941 7.704 7.922 1,116,164 -0.09(-1.07%)
Oct 14, 2020 8.065 8.108 8.008 8.008 1,147,890 +0.02(+0.24%)
Oct 13, 2020 7.961 8.027 7.941 7.989 1,105,208 -0.01(-0.12%)
Oct 12, 2020 7.980 8.027 7.937 7.999 940,081 +0.00(+0.00%)
Oct 09, 2020 8.037 8.070 7.970 7.999 1,432,586 +0.15(+1.94%)
Oct 08, 2020 7.808 7.846 7.756 7.846 1,035,509 +0.09(+1.10%)
Oct 07, 2020 7.732 7.808 7.694 7.761 1,857,998 +0.16(+2.13%)
Oct 06, 2020 7.675 7.785 7.580 7.599 1,648,045 -0.08(-0.99%)
Oct 05, 2020 7.628 7.704 7.599 7.675 1,723,611 +0.26(+3.46%)
Oct 02, 2020 7.133 7.475 7.124 7.418 2,362,900 +0.00(+0.00%)
Oct 01, 2020 7.447 7.461 7.366 7.418 1,736,740 -0.02(-0.26%)
Sep 30, 2020 7.371 7.523 7.361 7.437 1,926,518 -0.03(-0.38%)
Sep 29, 2020 7.418 7.499 7.404 7.466 1,069,948 +0.08(+1.03%)
Sep 28, 2020 7.390 7.437 7.333 7.390 1,470,659 +0.20(+2.78%)
Sep 25, 2020 7.047 7.233 7.019 7.190 1,680,516 -0.05(-0.66%)
Sep 24, 2020 7.162 7.323 7.076 7.238 1,762,115 +0.10(+1.47%)
Sep 23, 2020 7.304 7.371 7.124 7.133 1,976,621 -0.05(-0.66%)
Sep 22, 2020 7.105 7.200 7.062 7.181 2,017,723 +0.06(+0.80%)
Sep 21, 2020 7.143 7.176 6.981 7.124 2,233,594 -0.54(-7.07%)
Sep 18, 2020 7.666 7.751 7.609 7.666 2,021,182 -0.21(-2.66%)
Sep 17, 2020 7.751 7.922 7.751 7.875 1,674,245 +0.10(+1.22%)
Sep 16, 2020 7.571 7.861 7.542 7.780 1,939,009 +0.20(+2.63%)
Sep 15, 2020 7.732 7.742 7.580 7.580 1,715,847 -0.11(-1.48%)
Sep 14, 2020 7.666 7.742 7.609 7.694 2,570,478 -0.22(-2.76%)
Sep 11, 2020 7.932 7.961 7.827 7.913 3,892,640 -0.02(-0.24%)
Sep 10, 2020 7.951 8.046 7.899 7.932 4,631,109 -0.13(-1.65%)
Sep 09, 2020 7.913 8.075 7.894 8.065 3,324,653 +0.13(+1.68%)
Sep 08, 2020 7.808 8.046 7.780 7.932 4,031,109 +0.08(+0.97%)
Sep 04, 2020 7.761 7.884 7.637 7.856 2,970,317 +0.25(+3.25%)
Sep 03, 2020 7.761 7.799 7.490 7.609 2,390,182 -0.24(-3.03%)
Sep 02, 2020 7.694 7.856 7.647 7.846 2,653,058 +0.25(+3.25%)
Sep 01, 2020 7.342 7.609 7.295 7.599 1,636,855 +0.09(+1.14%)
Aug 31, 2020 7.628 7.632 7.504 7.514 961,988 -0.07(-0.88%)
Aug 28, 2020 7.561 7.599 7.523 7.580 715,504 +0.12(+1.66%)
Aug 27, 2020 7.542 7.542 7.414 7.456 740,773 -0.07(-0.89%)
Aug 26, 2020 7.409 7.533 7.390 7.523 936,950 +0.17(+2.33%)
Aug 25, 2020 7.542 7.552 7.319 7.352 1,232,266 -0.10(-1.28%)
Aug 24, 2020 7.399 7.542 7.371 7.447 1,232,366 +0.17(+2.35%)
Aug 21, 2020 7.228 7.314 7.200 7.276 1,377,491 +0.04(+0.53%)
Aug 20, 2020 7.181 7.266 7.162 7.238 1,013,865 -0.10(-1.30%)
Aug 19, 2020 7.390 7.466 7.323 7.333 1,319,656 +0.04(+0.52%)
Aug 18, 2020 7.390 7.409 7.257 7.295 1,105,345 -0.01(-0.13%)
Aug 17, 2020 7.399 7.404 7.290 7.304 1,045,402 -0.03(-0.39%)
Aug 14, 2020 7.323 7.385 7.285 7.333 1,261,307 -0.10(-1.41%)
Aug 13, 2020 7.523 7.571 7.404 7.437 1,831,150 -0.02(-0.26%)
Aug 12, 2020 7.561 7.561 7.399 7.456 914,794 -0.05(-0.63%)
Aug 11, 2020 7.561 7.656 7.475 7.504 2,229,767 +0.15(+2.07%)
Aug 10, 2020 7.133 7.361 7.124 7.352 1,843,489 +0.29(+4.04%)
Aug 07, 2020 6.990 7.066 6.962 7.066 1,217,672 -0.09(-1.20%)
Aug 06, 2020 7.152 7.181 7.076 7.152 978,413 -0.10(-1.44%)
Aug 05, 2020 7.124 7.295 7.124 7.257 1,519,675 +0.29(+4.24%)
Aug 04, 2020 6.933 7.028 6.933 6.962 1,948,306 +0.17(+2.52%)
Aug 03, 2020 6.658 6.829 6.610 6.791 1,403,682 +0.33(+5.15%)
Jul 31, 2020 6.800 6.800 6.415 6.458 2,372,153 -0.45(-6.47%)
Jul 30, 2020 6.905 7.005 6.810 6.905 1,893,118 -0.25(-3.46%)
Jul 29, 2020 7.019 7.171 6.971 7.152 1,366,989 +0.13(+1.90%)
Jul 28, 2020 7.066 7.105 7.009 7.019 1,253,305 -0.18(-2.51%)
Jul 27, 2020 7.124 7.238 7.071 7.200 1,476,354 +0.11(+1.61%)
Jul 24, 2020 7.133 7.247 7.066 7.086 1,133,452 +0.00(+0.00%)
Jul 23, 2020 7.143 7.190 7.066 7.086 1,991,857 +0.05(+0.68%)
Jul 22, 2020 6.895 7.057 6.886 7.038 1,168,415 +0.06(+0.82%)
Jul 21, 2020 7.000 7.076 6.962 6.981 1,309,884 -0.02(-0.27%)
Jul 20, 2020 7.009 7.038 6.933 7.000 1,009,487 +0.03(+0.41%)
Jul 17, 2020 6.971 7.005 6.933 6.971 1,227,030 -0.07(-0.95%)
Jul 16, 2020 7.038 7.128 6.967 7.038 1,352,419 -0.08(-1.07%)
Jul 15, 2020 7.066 7.152 6.995 7.114 1,755,669 +0.18(+2.61%)
Jul 14, 2020 6.734 6.952 6.719 6.933 1,973,168 +0.23(+3.40%)
Jul 13, 2020 6.753 6.853 6.677 6.705 2,099,283 +0.17(+2.62%)
Jul 10, 2020 6.439 6.553 6.401 6.534 2,109,398 +0.16(+2.54%)
Jul 09, 2020 6.553 6.600 6.310 6.372 1,091,894 -0.21(-3.18%)
Jul 08, 2020 6.534 6.610 6.501 6.581 1,265,227 +0.06(+0.87%)
Jul 07, 2020 6.658 6.677 6.524 6.524 1,428,579 -0.22(-3.24%)
Jul 06, 2020 6.724 6.786 6.629 6.743 1,484,959 +0.18(+2.75%)
Jul 02, 2020 6.620 6.762 6.553 6.562 2,055,249 +0.09(+1.32%)
Jul 01, 2020 6.515 6.639 6.458 6.477 1,728,015 -0.21(-3.13%)
Jun 30, 2020 6.600 6.734 6.510 6.686 1,297,787 -0.01(-0.14%)
Jun 29, 2020 6.639 6.724 6.591 6.696 1,399,041 +0.25(+3.83%)
Jun 26, 2020 6.477 6.510 6.366 6.448 2,011,824 +0.00(+0.00%)
Jun 25, 2020 6.344 6.467 6.282 6.448 1,647,396 +0.04(+0.59%)
Jun 24, 2020 6.629 6.639 6.353 6.410 2,227,272 -0.36(-5.34%)
Jun 23, 2020 6.895 6.910 6.762 6.772 1,453,369 +0.01(+0.14%)
Jun 22, 2020 6.753 6.795 6.658 6.762 1,963,931 +0.32(+5.02%)
Jun 19, 2020 6.686 6.686 6.439 6.439 2,930,152 -0.22(-3.29%)
Jun 18, 2020 6.581 6.705 6.543 6.658 1,028,403 +0.08(+1.16%)
Jun 17, 2020 6.753 6.753 6.572 6.581 1,184,740 -0.11(-1.70%)
Jun 16, 2020 6.914 6.933 6.596 6.696 2,607,578 +0.09(+1.30%)
Jun 15, 2020 6.315 6.686 6.268 6.610 1,986,739 +0.04(+0.58%)
Jun 12, 2020 6.600 6.686 6.372 6.572 1,864,097 +0.35(+5.66%)
Jun 11, 2020 6.553 6.629 6.182 6.220 4,026,915 -0.87(-12.33%)
Jun 10, 2020 7.475 7.494 7.076 7.095 3,681,467 -0.52(-6.87%)
Jun 09, 2020 7.827 7.846 7.475 7.618 7,320,284 -0.11(-1.48%)
Jun 08, 2020 7.418 7.742 7.323 7.732 6,510,821 +0.50(+6.97%)
Jun 05, 2020 7.285 7.409 7.209 7.228 3,089,234 +0.45(+6.59%)
Jun 04, 2020 6.677 6.833 6.648 6.781 2,549,226 -0.02(-0.28%)
Jun 03, 2020 6.620 6.857 6.600 6.800 2,927,059 +0.39(+6.08%)
Jun 02, 2020 6.372 6.458 6.334 6.410 2,407,447 +0.26(+4.17%)
Jun 01, 2020 6.030 6.211 6.001 6.153 1,555,753 +0.30(+5.20%)
May 29, 2020 5.925 5.963 5.725 5.849 2,270,163 -0.21(-3.45%)
May 28, 2020 6.106 6.163 5.973 6.058 1,782,440 +0.08(+1.27%)
May 27, 2020 5.973 6.011 5.802 5.982 1,853,102 +0.23(+3.97%)
May 26, 2020 5.716 5.806 5.697 5.754 1,881,084 +0.52(+10.00%)
May 22, 2020 5.269 5.269 5.155 5.231 1,313,563 -0.02(-0.36%)
May 21, 2020 5.355 5.421 5.240 5.250 1,113,610 -0.15(-2.82%)
May 20, 2020 5.345 5.421 5.321 5.402 1,706,128 +0.12(+2.34%)
May 19, 2020 5.364 5.393 5.240 5.278 1,801,406 -0.38(-6.72%)
May 18, 2020 5.459 5.668 5.431 5.659 906,960 +0.43(+8.18%)
May 15, 2020 5.250 5.317 5.198 5.231 471,465 +0.00(+0.00%)
May 14, 2020 5.136 5.355 5.041 5.231 865,525 -0.22(-4.01%)
May 13, 2020 5.659 5.678 5.440 5.450 1,213,718 +0.01(+0.17%)
May 12, 2020 5.592 5.649 5.431 5.440 1,017,647 +0.10(+1.78%)
May 11, 2020 5.298 5.374 5.250 5.345 859,893 -0.03(-0.53%)
May 08, 2020 5.288 5.402 5.288 5.374 1,093,181 +0.23(+4.44%)
May 07, 2020 5.003 5.169 5.003 5.145 1,613,178 -0.14(-2.70%)
May 06, 2020 5.573 5.602 5.269 5.288 1,296,271 -0.24(-4.30%)
May 05, 2020 5.697 5.778 5.526 5.526 707,195 -0.05(-0.85%)
May 04, 2020 5.583 5.592 5.473 5.573 527,880 -0.14(-2.50%)
May 01, 2020 5.830 5.830 5.611 5.716 512,366 -0.22(-3.69%)
Apr 30, 2020 6.096 6.096 5.873 5.935 1,015,419 -0.31(-5.02%)
Apr 29, 2020 6.134 6.287 6.134 6.249 868,946 +0.30(+5.12%)
Apr 28, 2020 6.172 6.182 5.930 5.944 784,998 -0.11(-1.88%)
Apr 27, 2020 5.973 6.068 5.949 6.058 516,368 +0.10(+1.59%)
Apr 24, 2020 6.039 6.049 5.916 5.963 620,664 -0.07(-1.10%)
Apr 23, 2020 5.887 6.106 5.868 6.030 983,615 +0.27(+4.62%)
Apr 22, 2020 5.811 5.811 5.649 5.764 640,388 -0.04(-0.66%)
Apr 21, 2020 5.840 5.916 5.773 5.802 695,861 -0.08(-1.29%)
Apr 20, 2020 5.897 5.992 5.840 5.878 824,960 +0.21(+3.69%)
Apr 17, 2020 5.613 5.668 5.548 5.668 1,040,300 +0.30(+5.50%)
Apr 16, 2020 5.493 5.493 5.290 5.373 1,139,942 -0.18(-3.32%)
Apr 15, 2020 5.733 5.733 5.438 5.558 1,589,918 -0.41(-6.81%)
Apr 14, 2020 6.158 6.190 5.899 5.964 2,024,485 +0.13(+2.22%)
Apr 13, 2020 5.927 5.927 5.548 5.835 1,243,878 -0.20(-3.36%)
Apr 09, 2020 6.250 6.315 5.992 6.038 1,158,476 -0.14(-2.24%)
Apr 08, 2020 5.992 6.204 5.973 6.176 1,114,781 +0.37(+6.36%)
Apr 07, 2020 5.955 6.112 5.779 5.807 1,474,677 +0.20(+3.62%)
Apr 06, 2020 5.290 5.631 5.290 5.604 1,670,529 +0.51(+9.96%)
Apr 03, 2020 5.253 5.308 5.004 5.096 2,232,139 -0.23(-4.33%)
Apr 02, 2020 5.207 5.428 5.207 5.327 1,230,918 +0.07(+1.41%)
Apr 01, 2020 5.170 5.410 5.096 5.253 1,396,953 +0.07(+1.43%)
Mar 31, 2020 5.151 5.295 5.096 5.179 1,666,342 -0.21(-3.94%)
Mar 30, 2020 5.382 5.396 5.188 5.391 1,624,718 -0.06(-1.18%)
Mar 27, 2020 5.511 5.627 5.355 5.456 4,358,341 -0.05(-0.84%)
Mar 26, 2020 5.114 5.525 5.114 5.502 2,594,823 +0.33(+6.43%)
Mar 25, 2020 5.031 5.276 4.958 5.170 4,129,215 +0.31(+6.46%)
Mar 24, 2020 4.985 5.059 4.791 4.856 2,731,058 +0.12(+2.53%)
Mar 23, 2020 4.828 5.004 4.671 4.736 1,803,631 -0.54(-10.16%)
Mar 20, 2020 5.281 5.631 5.235 5.271 2,773,736 -0.05(-0.87%)
Mar 19, 2020 5.124 5.438 4.985 5.318 1,610,441 +0.14(+2.67%)
Mar 18, 2020 5.382 5.604 4.911 5.179 1,861,596 -0.82(-13.69%)
Mar 17, 2020 6.084 6.167 5.687 6.001 3,066,011 +0.03(+0.46%)
Mar 16, 2020 5.816 6.352 5.798 5.973 2,514,380 -0.92(-13.39%)
Mar 13, 2020 6.619 6.896 6.370 6.896 3,090,462 +1.02(+17.27%)
Mar 12, 2020 6.453 6.472 5.816 5.881 3,643,213 -1.03(-14.95%)
Mar 11, 2020 7.109 7.182 6.822 6.915 4,107,236 -0.58(-7.76%)
Mar 10, 2020 7.579 7.589 7.173 7.496 5,084,055 +0.17(+2.27%)
Mar 09, 2020 7.515 7.847 7.312 7.330 4,445,987 -0.90(-10.99%)
Mar 06, 2020 8.272 8.392 8.133 8.235 6,153,411 -0.08(-1.00%)
Mar 05, 2020 8.318 8.401 8.244 8.318 6,590,524 -0.30(-3.53%)
Mar 04, 2020 8.567 8.623 8.364 8.623 2,782,726 +0.16(+1.85%)
Mar 03, 2020 8.576 8.752 8.438 8.466 5,742,428 -0.29(-3.27%)
Mar 02, 2020 8.383 8.761 8.226 8.752 6,371,336 +0.17(+1.94%)
Feb 28, 2020 8.244 8.650 8.235 8.586 7,118,538 +0.14(+1.64%)
Feb 27, 2020 8.346 8.687 8.304 8.447 7,824,068 +0.18(+2.23%)
Feb 26, 2020 8.401 8.438 8.152 8.263 6,868,573 +0.13(+1.59%)
Feb 25, 2020 8.290 8.383 8.096 8.133 5,986,641 +0.05(+0.57%)
Feb 24, 2020 8.041 8.152 8.032 8.087 3,533,178 -0.68(-7.79%)
Feb 21, 2020 8.789 8.835 8.733 8.770 2,475,857 -0.07(-0.84%)
Feb 20, 2020 8.761 8.844 8.743 8.844 2,148,203 +0.06(+0.63%)
Feb 19, 2020 8.789 8.835 8.752 8.789 2,070,593 +0.04(+0.42%)
Feb 18, 2020 8.697 8.780 8.697 8.752 1,312,063 -0.05(-0.52%)
Feb 14, 2020 8.817 8.844 8.761 8.798 2,019,183 +0.01(+0.11%)
Feb 13, 2020 8.761 8.881 8.743 8.789 1,653,388 -0.18(-1.96%)
Feb 12, 2020 8.909 9.020 8.909 8.964 3,284,676 +0.29(+3.30%)
Feb 11, 2020 8.567 8.715 8.540 8.678 3,374,886 +0.10(+1.18%)
Feb 10, 2020 8.641 8.678 8.475 8.576 1,955,785 -0.03(-0.32%)
Feb 07, 2020 8.780 8.812 8.512 8.604 3,996,121 -0.65(-6.99%)
Feb 06, 2020 9.287 9.306 9.158 9.250 1,907,427 -0.03(-0.30%)
Feb 05, 2020 9.269 9.301 9.209 9.278 1,821,855 +0.25(+2.76%)
Feb 04, 2020 9.066 9.121 9.029 9.029 3,123,525 +0.29(+3.27%)
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.