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

CNH Industrial N.V. (NY: CNHI )

11.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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.