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

CNH Industrial N.V. (NY: CNHI )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.180 6.270 6.120 6.260 2,824,308 +0.13(+2.12%)
Jan 28, 2016 6.210 6.220 6.010 6.130 1,985,086 +0.02(+0.33%)
Jan 27, 2016 6.090 6.210 6.065 6.110 2,010,173 -0.01(-0.16%)
Jan 26, 2016 5.940 6.160 5.920 6.120 2,581,462 +0.36(+6.25%)
Jan 25, 2016 5.960 5.960 5.760 5.760 3,314,211 -0.29(-4.79%)
Jan 22, 2016 6.220 6.250 6.010 6.050 4,540,997 +0.01(+0.17%)
Jan 21, 2016 5.880 6.075 5.840 6.040 1,850,795 +0.16(+2.72%)
Jan 20, 2016 5.820 5.910 5.670 5.880 2,540,520 -0.06(-1.01%)
Jan 19, 2016 5.910 5.970 5.860 5.940 1,691,958 -0.02(-0.34%)
Jan 15, 2016 5.970 5.960 5.960 5.960 3,203,800 -0.33(-5.25%)
Jan 14, 2016 6.220 6.310 6.130 6.290 1,577,638 +0.11(+1.78%)
Jan 13, 2016 6.380 6.410 6.135 6.180 1,870,898 -0.12(-1.90%)
Jan 12, 2016 6.390 6.400 6.240 6.300 1,045,933 +0.01(+0.16%)
Jan 11, 2016 6.400 6.420 6.250 6.290 1,591,268 +0.08(+1.29%)
Jan 08, 2016 6.260 6.290 6.200 6.210 1,642,726 -0.09(-1.43%)
Jan 07, 2016 6.290 6.380 6.260 6.300 1,436,822 -0.13(-2.02%)
Jan 06, 2016 6.440 6.495 6.380 6.430 1,117,278 -0.13(-1.98%)
Jan 05, 2016 6.510 6.590 6.490 6.560 981,342 -0.04(-0.61%)
Jan 04, 2016 6.590 6.620 6.450 6.600 2,800,156 -0.24(-3.51%)
Dec 31, 2015 6.890 6.840 6.840 6.840 423,700 -0.10(-1.44%)
Dec 30, 2015 6.940 7.015 6.910 6.940 741,590 -0.07(-1.00%)
Dec 29, 2015 6.980 7.075 6.970 7.010 978,535 -0.06(-0.85%)
Dec 28, 2015 7.130 7.150 7.010 7.070 745,614 -0.09(-1.26%)
Dec 24, 2015 7.100 7.160 7.160 7.160 505,700 +0.00(+0.00%)
Dec 23, 2015 7.000 7.160 6.998 7.160 1,817,031 +0.27(+3.92%)
Dec 22, 2015 6.760 6.930 6.750 6.890 1,656,101 +0.11(+1.62%)
Dec 21, 2015 6.820 6.850 6.735 6.780 1,002,125 +0.04(+0.59%)
Dec 18, 2015 6.860 6.860 6.740 6.740 1,070,695 -0.18(-2.60%)
Dec 17, 2015 7.100 7.130 6.880 6.920 1,058,829 -0.16(-2.26%)
Dec 16, 2015 7.010 7.100 6.960 7.080 1,527,160 +0.07(+1.00%)
Dec 15, 2015 7.130 7.140 6.940 7.010 2,171,776 -0.15(-2.09%)
Dec 14, 2015 7.150 7.180 7.080 7.160 1,487,712 +0.10(+1.42%)
Dec 11, 2015 7.090 7.170 7.030 7.060 2,110,926 -0.02(-0.28%)
Dec 10, 2015 7.160 7.171 7.050 7.080 822,568 +0.03(+0.43%)
Dec 09, 2015 7.160 7.270 7.040 7.050 1,540,869 -0.11(-1.54%)
Dec 08, 2015 7.140 7.240 7.110 7.160 1,392,595 -0.07(-0.97%)
Dec 07, 2015 7.180 7.235 7.150 7.230 532,145 -0.10(-1.36%)
Dec 04, 2015 7.250 7.350 7.215 7.330 1,204,667 +0.17(+2.37%)
Dec 03, 2015 7.240 7.280 7.120 7.160 935,099 +0.00(+0.00%)
Dec 02, 2015 7.230 7.285 7.140 7.160 758,535 -0.08(-1.10%)
Dec 01, 2015 7.400 7.450 7.200 7.240 1,255,493 -0.07(-0.96%)
Nov 30, 2015 7.250 7.320 7.210 7.310 1,453,497 +0.09(+1.25%)
Nov 27, 2015 7.210 7.250 7.165 7.220 714,625 +0.28(+4.03%)
Nov 25, 2015 6.910 6.940 6.940 6.940 1,573,700 +0.29(+4.36%)
Nov 24, 2015 6.660 6.725 6.560 6.650 1,395,228 -0.16(-2.35%)
Nov 23, 2015 6.880 6.940 6.790 6.810 856,797 +0.11(+1.64%)
Nov 20, 2015 6.770 6.775 6.670 6.700 1,151,317 -0.06(-0.89%)
Nov 19, 2015 6.680 6.805 6.650 6.760 598,269 +0.03(+0.45%)
Nov 18, 2015 6.590 6.740 6.590 6.730 1,370,197 +0.32(+4.99%)
Nov 17, 2015 6.420 6.480 6.370 6.410 825,079 +0.00(+0.00%)
Nov 16, 2015 6.350 6.460 6.310 6.410 3,414,229 -0.35(-5.18%)
Nov 13, 2015 6.750 6.800 6.680 6.760 3,295,326 +0.01(+0.15%)
Nov 12, 2015 6.760 6.775 6.660 6.750 4,988,137 -0.20(-2.88%)
Nov 11, 2015 7.020 7.040 6.920 6.950 558,667 +0.03(+0.43%)
Nov 10, 2015 6.810 6.950 6.810 6.920 2,158,472 +0.05(+0.73%)
Nov 09, 2015 7.070 7.080 6.840 6.870 926,708 -0.12(-1.72%)
Nov 06, 2015 6.890 6.990 6.815 6.990 999,036 +0.04(+0.58%)
Nov 05, 2015 7.070 7.090 6.925 6.950 1,841,219 -0.06(-0.86%)
Nov 04, 2015 7.150 7.230 6.990 7.010 1,820,733 +0.05(+0.72%)
Nov 03, 2015 6.870 6.990 6.860 6.960 1,163,511 +0.03(+0.43%)
Nov 02, 2015 6.860 6.960 6.845 6.930 2,128,098 +0.14(+2.06%)
Oct 30, 2015 6.780 6.835 6.760 6.790 2,223,433 +0.02(+0.30%)
Oct 29, 2015 6.810 6.900 6.440 6.770 3,209,269 -0.08(-1.17%)
Oct 28, 2015 6.700 6.910 6.680 6.850 3,127,170 +0.18(+2.70%)
Oct 27, 2015 6.760 6.790 6.640 6.670 1,145,269 -0.16(-2.34%)
Oct 26, 2015 6.900 6.910 6.790 6.830 578,820 -0.11(-1.59%)
Oct 23, 2015 6.900 6.950 6.860 6.940 1,144,556 +0.12(+1.76%)
Oct 22, 2015 6.650 6.870 6.650 6.820 1,082,255 +0.13(+1.94%)
Oct 21, 2015 6.740 6.760 6.660 6.690 998,382 +0.06(+0.90%)
Oct 20, 2015 6.500 6.650 6.475 6.630 1,490,251 +0.03(+0.45%)
Oct 19, 2015 6.630 6.630 6.540 6.600 1,833,758 -0.14(-2.08%)
Oct 16, 2015 6.850 6.860 6.690 6.740 1,466,325 -0.28(-3.99%)
Oct 15, 2015 7.060 7.070 6.950 7.020 990,315 -0.19(-2.64%)
Oct 14, 2015 7.320 7.340 7.140 7.210 1,713,206 +0.08(+1.12%)
Oct 13, 2015 7.160 7.210 7.110 7.130 1,284,063 -0.17(-2.33%)
Oct 12, 2015 7.420 7.430 7.290 7.300 1,771,380 -0.07(-0.95%)
Oct 09, 2015 7.330 7.390 7.290 7.370 2,580,238 +0.13(+1.80%)
Oct 08, 2015 7.180 7.260 7.145 7.240 1,196,323 +0.04(+0.56%)
Oct 07, 2015 7.280 7.320 7.150 7.200 1,603,706 +0.07(+0.98%)
Oct 06, 2015 7.010 7.135 7.000 7.130 1,226,086 +0.07(+0.99%)
Oct 05, 2015 6.890 7.070 6.890 7.060 1,269,803 +0.36(+5.37%)
Oct 02, 2015 6.580 6.730 6.545 6.700 2,750,957 +0.21(+3.24%)
Oct 01, 2015 6.580 6.600 6.460 6.490 965,612 -0.03(-0.46%)
Sep 30, 2015 6.470 6.520 6.440 6.520 964,847 +0.14(+2.19%)
Sep 29, 2015 6.360 6.420 6.360 6.380 932,147 -0.07(-1.09%)
Sep 28, 2015 6.440 6.500 6.430 6.450 1,570,940 -0.21(-3.15%)
Sep 25, 2015 6.630 6.720 6.620 6.660 1,176,984 +0.09(+1.37%)
Sep 24, 2015 6.610 6.620 6.510 6.570 2,211,992 -0.27(-3.95%)
Sep 23, 2015 6.860 6.880 6.830 6.840 1,391,355 -0.09(-1.30%)
Sep 22, 2015 6.930 6.990 6.894 6.930 2,161,714 -0.23(-3.21%)
Sep 21, 2015 7.170 7.200 7.130 7.160 1,890,232 -0.10(-1.38%)
Sep 18, 2015 7.320 7.360 7.260 7.260 1,058,295 -0.32(-4.22%)
Sep 17, 2015 7.550 7.680 7.530 7.580 1,207,985 -0.04(-0.52%)
Sep 16, 2015 7.520 7.640 7.500 7.620 1,191,169 +0.22(+2.97%)
Sep 15, 2015 7.310 7.410 7.280 7.400 739,240 +0.08(+1.09%)
Sep 14, 2015 7.380 7.380 7.285 7.320 641,750 -0.12(-1.61%)
Sep 11, 2015 7.480 7.510 7.400 7.440 679,878 +0.02(+0.27%)
Sep 10, 2015 7.390 7.480 7.375 7.420 851,069 -0.03(-0.40%)
Sep 09, 2015 7.630 7.640 7.450 7.450 740,390 -0.13(-1.72%)
Sep 08, 2015 7.570 7.590 7.505 7.580 1,178,208 +0.21(+2.85%)
Sep 04, 2015 7.380 7.370 7.370 7.370 1,207,300 -0.32(-4.16%)
Sep 03, 2015 7.550 7.711 7.550 7.690 1,165,800 +0.09(+1.18%)
Sep 02, 2015 7.680 7.690 7.470 7.600 1,766,051 +0.00(+0.00%)
Sep 01, 2015 7.790 7.820 7.570 7.600 2,078,817 -0.31(-3.92%)
Aug 31, 2015 7.960 8.020 7.860 7.910 2,029,204 -0.13(-1.62%)
Aug 28, 2015 7.950 8.050 7.920 8.040 1,148,581 +0.01(+0.12%)
Aug 27, 2015 8.050 8.130 7.970 8.030 1,786,444 -0.01(-0.12%)
Aug 26, 2015 8.070 8.080 7.890 8.040 1,431,431 +0.12(+1.52%)
Aug 25, 2015 8.030 8.040 7.920 7.920 2,446,234 +0.17(+2.19%)
Aug 24, 2015 7.670 7.910 7.640 7.750 2,777,973 +0.00(+0.00%)
Aug 21, 2015 8.020 8.021 7.750 7.750 2,026,667 -0.41(-5.02%)
Aug 20, 2015 8.250 8.250 8.140 8.160 1,695,131 -0.21(-2.51%)
Aug 19, 2015 8.410 8.470 8.290 8.370 822,448 -0.16(-1.88%)
Aug 18, 2015 8.560 8.590 8.490 8.530 1,257,980 -0.28(-3.18%)
Aug 17, 2015 8.710 8.820 8.680 8.810 978,778 -0.07(-0.79%)
Aug 14, 2015 8.930 8.940 8.810 8.880 1,387,929 -0.08(-0.89%)
Aug 13, 2015 8.920 9.020 8.890 8.960 960,546 -0.08(-0.88%)
Aug 12, 2015 8.920 9.060 8.870 9.040 3,307,171 -0.20(-2.16%)
Aug 11, 2015 9.280 9.305 9.180 9.240 717,519 -0.14(-1.49%)
Aug 10, 2015 9.240 9.390 9.220 9.380 370,760 +0.19(+2.07%)
Aug 07, 2015 9.130 9.200 9.090 9.190 1,205,076 -0.02(-0.22%)
Aug 06, 2015 9.280 9.300 9.190 9.210 1,366,009 +0.12(+1.32%)
Aug 05, 2015 9.070 9.160 9.070 9.090 1,366,254 +0.16(+1.79%)
Aug 04, 2015 8.980 9.030 8.873 8.930 1,754,864 -0.05(-0.56%)
Aug 03, 2015 9.030 9.070 8.872 8.980 2,270,037 +0.01(+0.11%)
Jul 31, 2015 8.930 9.010 8.890 8.970 2,418,307 +0.00(+0.00%)
Jul 30, 2015 8.850 9.040 8.840 8.970 2,704,667 +0.25(+2.87%)
Jul 29, 2015 8.510 8.760 8.500 8.720 2,803,285 -0.42(-4.60%)
Jul 28, 2015 9.090 9.150 8.950 9.140 1,787,836 +0.19(+2.12%)
Jul 27, 2015 9.070 9.090 8.945 8.950 953,963 -0.19(-2.08%)
Jul 24, 2015 9.350 9.410 9.130 9.140 2,295,601 -0.21(-2.25%)
Jul 23, 2015 9.490 9.500 9.260 9.350 1,755,084 -0.09(-0.95%)
Jul 22, 2015 9.430 9.510 9.390 9.440 962,944 -0.06(-0.63%)
Jul 21, 2015 9.610 9.630 9.480 9.500 1,192,177 +0.02(+0.21%)
Jul 20, 2015 9.610 9.610 9.470 9.480 2,110,927 +0.01(+0.11%)
Jul 17, 2015 9.530 9.530 9.430 9.470 967,799 -0.17(-1.76%)
Jul 16, 2015 9.590 9.690 9.580 9.640 1,284,426 +0.10(+1.05%)
Jul 15, 2015 9.480 9.600 9.470 9.540 633,718 +0.08(+0.85%)
Jul 14, 2015 9.460 9.490 9.430 9.460 687,912 -0.04(-0.42%)
Jul 13, 2015 9.520 9.560 9.480 9.500 1,249,553 -0.10(-1.04%)
Jul 10, 2015 9.680 9.720 9.520 9.600 2,205,408 +0.60(+6.67%)
Jul 09, 2015 9.090 9.160 8.990 9.000 1,164,053 +0.11(+1.24%)
Jul 08, 2015 8.990 9.000 8.845 8.890 1,707,372 -0.07(-0.78%)
Jul 07, 2015 8.900 9.010 8.695 8.960 2,013,939 -0.11(-1.21%)
Jul 06, 2015 9.150 9.210 9.040 9.070 988,967 -0.29(-3.10%)
Jul 02, 2015 9.410 9.360 9.360 9.360 566,300 -0.06(-0.64%)
Jul 01, 2015 9.440 9.505 9.330 9.420 2,229,176 +0.14(+1.51%)
Jun 30, 2015 9.290 9.335 9.070 9.280 5,840,820 +0.12(+1.31%)
Jun 29, 2015 9.210 9.300 9.130 9.160 1,727,390 -0.18(-1.93%)
Jun 26, 2015 9.340 9.450 9.295 9.340 1,331,270 +0.00(+0.00%)
Jun 25, 2015 9.320 9.410 9.285 9.340 1,608,506 +0.08(+0.86%)
Jun 24, 2015 9.240 9.320 9.220 9.260 2,356,728 -0.08(-0.86%)
Jun 23, 2015 9.350 9.390 9.305 9.340 1,778,865 -0.14(-1.48%)
Jun 22, 2015 9.360 9.610 9.360 9.480 1,653,105 +0.39(+4.29%)
Jun 19, 2015 9.020 9.140 8.870 9.090 2,496,360 +0.41(+4.72%)
Jun 18, 2015 8.570 8.840 8.560 8.680 1,302,562 +0.14(+1.64%)
Jun 17, 2015 8.590 8.600 8.465 8.540 966,055 -0.08(-0.93%)
Jun 16, 2015 8.620 8.670 8.560 8.620 732,532 -0.03(-0.35%)
Jun 15, 2015 8.640 8.670 8.620 8.650 863,298 -0.17(-1.93%)
Jun 12, 2015 8.910 8.910 8.780 8.820 642,232 -0.19(-2.11%)
Jun 11, 2015 9.060 9.150 8.950 9.010 1,759,698 -0.02(-0.22%)
Jun 10, 2015 8.930 9.080 8.855 9.030 752,488 +0.25(+2.85%)
Jun 09, 2015 8.800 8.850 8.745 8.780 539,155 -0.02(-0.23%)
Jun 08, 2015 8.820 8.860 8.770 8.800 580,529 -0.10(-1.12%)
Jun 05, 2015 8.830 8.920 8.720 8.900 1,667,266 -0.18(-1.98%)
Jun 04, 2015 9.100 9.190 9.050 9.080 1,547,698 -0.06(-0.66%)
Jun 03, 2015 9.110 9.229 9.110 9.140 1,395,191 +0.03(+0.33%)
Jun 02, 2015 9.080 9.140 9.035 9.110 1,444,969 +0.12(+1.33%)
Jun 01, 2015 8.980 9.000 8.850 8.990 1,242,866 +0.12(+1.35%)
May 29, 2015 8.940 8.950 8.820 8.870 1,217,534 -0.07(-0.78%)
May 28, 2015 9.020 9.030 8.870 8.940 819,144 -0.13(-1.43%)
May 27, 2015 8.890 9.090 8.870 9.070 1,208,758 +0.16(+1.80%)
May 26, 2015 8.940 8.970 8.837 8.910 737,225 -0.11(-1.22%)
May 22, 2015 9.100 9.020 9.020 9.020 576,700 -0.05(-0.55%)
May 21, 2015 8.940 9.110 8.940 9.070 720,584 +0.20(+2.25%)
May 20, 2015 8.810 8.920 8.781 8.870 748,095 -0.02(-0.22%)
May 19, 2015 8.810 8.890 8.770 8.890 669,627 +0.07(+0.79%)
May 18, 2015 8.850 8.870 8.770 8.820 558,798 -0.07(-0.79%)
May 15, 2015 8.890 8.950 8.800 8.890 1,162,074 -0.03(-0.34%)
May 14, 2015 8.850 8.950 8.820 8.920 1,675,086 +0.17(+1.94%)
May 13, 2015 8.680 8.790 8.660 8.750 770,594 +0.19(+2.22%)
May 12, 2015 8.590 8.630 8.560 8.560 1,080,835 -0.11(-1.27%)
May 11, 2015 8.650 8.770 8.635 8.670 2,031,389 -0.01(-0.12%)
May 08, 2015 8.700 8.720 8.650 8.680 824,692 +0.14(+1.64%)
May 07, 2015 8.450 8.635 8.440 8.540 1,368,155 -0.05(-0.58%)
May 06, 2015 8.560 8.690 8.560 8.590 2,123,978 +0.16(+1.90%)
May 05, 2015 8.500 8.530 8.385 8.430 1,396,003 -0.23(-2.66%)
May 04, 2015 8.610 8.690 8.600 8.660 1,056,573 -0.12(-1.37%)
May 01, 2015 8.680 8.800 8.520 8.780 1,125,091 +0.06(+0.69%)
Apr 30, 2015 8.650 8.860 8.450 8.720 2,113,925 -0.10(-1.13%)
Apr 29, 2015 8.790 8.850 8.725 8.820 1,775,191 +0.03(+0.34%)
Apr 28, 2015 8.790 8.820 8.730 8.790 2,559,302 -0.12(-1.35%)
Apr 27, 2015 8.870 8.920 8.840 8.910 1,341,096 +0.00(+0.00%)
Apr 24, 2015 8.940 8.940 8.845 8.910 1,840,961 +0.03(+0.34%)
Apr 23, 2015 8.770 8.900 8.740 8.880 1,396,097 +0.05(+0.57%)
Apr 22, 2015 8.800 8.860 8.760 8.830 1,798,995 +0.06(+0.68%)
Apr 21, 2015 8.700 8.770 8.620 8.770 3,081,351 +0.24(+2.81%)
Apr 20, 2015 8.310 8.560 8.300 8.530 1,533,550 -0.18(-2.07%)
Apr 17, 2015 8.600 8.760 8.570 8.710 2,553,230 -0.06(-0.68%)
Apr 16, 2015 8.870 9.100 8.660 8.770 5,095,145 -0.10(-1.13%)
Apr 15, 2015 8.610 8.930 8.600 8.870 5,709,674 +0.63(+7.65%)
Apr 14, 2015 8.250 8.290 8.195 8.240 3,373,708 +0.13(+1.60%)
Apr 13, 2015 8.240 8.257 8.100 8.110 2,455,581 -0.16(-1.93%)
Apr 10, 2015 8.280 8.290 8.230 8.270 441,343 -0.02(-0.24%)
Apr 09, 2015 8.380 8.380 8.250 8.290 570,855 -0.05(-0.60%)
Apr 08, 2015 8.470 8.480 8.320 8.340 842,498 -0.06(-0.71%)
Apr 07, 2015 8.460 8.490 8.390 8.400 549,309 -0.06(-0.71%)
Apr 06, 2015 8.390 8.480 8.350 8.460 669,349 +0.09(+1.08%)
Apr 02, 2015 8.350 8.370 8.370 8.370 571,300 +0.06(+0.72%)
Apr 01, 2015 8.280 8.310 8.210 8.310 1,290,201 +0.15(+1.84%)
Mar 31, 2015 8.050 8.230 8.030 8.160 1,718,215 -0.05(-0.61%)
Mar 30, 2015 8.180 8.230 8.150 8.210 1,633,505 +0.06(+0.74%)
Mar 27, 2015 8.130 8.170 8.090 8.150 628,036 +0.04(+0.49%)
Mar 26, 2015 8.130 8.170 8.040 8.110 1,242,808 -0.15(-1.82%)
Mar 25, 2015 8.330 8.330 8.250 8.260 978,980 -0.08(-0.96%)
Mar 24, 2015 8.310 8.380 8.260 8.340 1,059,150 +0.14(+1.71%)
Mar 23, 2015 8.150 8.210 8.150 8.200 748,716 +0.05(+0.61%)
Mar 20, 2015 8.060 8.160 8.010 8.150 2,098,237 +0.22(+2.77%)
Mar 19, 2015 7.940 7.960 7.895 7.930 1,302,921 -0.05(-0.63%)
Mar 18, 2015 7.810 8.000 7.780 7.980 1,163,515 +0.22(+2.84%)
Mar 17, 2015 7.690 7.780 7.690 7.760 1,086,823 +0.03(+0.39%)
Mar 16, 2015 7.720 7.760 7.690 7.730 1,692,453 +0.09(+1.18%)
Mar 13, 2015 7.760 7.760 7.600 7.640 3,356,107 -0.07(-0.91%)
Mar 12, 2015 7.660 7.720 7.620 7.710 1,914,798 +0.13(+1.72%)
Mar 11, 2015 7.580 7.590 7.530 7.580 1,636,006 +0.01(+0.13%)
Mar 10, 2015 7.660 7.740 7.570 7.570 3,045,783 -0.38(-4.78%)
Mar 09, 2015 7.940 7.980 7.930 7.950 687,662 -0.01(-0.13%)
Mar 06, 2015 7.900 8.060 7.880 7.960 911,713 -0.06(-0.75%)
Mar 05, 2015 8.070 8.080 8.010 8.020 1,046,531 -0.11(-1.35%)
Mar 04, 2015 8.110 8.190 8.250 8.130 1,741,908 -0.12(-1.45%)
Mar 03, 2015 8.150 8.230 8.140 8.250 1,989,821 +0.03(+0.36%)
Mar 02, 2015 8.250 8.270 8.190 8.220 6,048,684 -0.09(-1.08%)
Feb 27, 2015 8.330 8.330 8.270 8.310 348,164 +0.00(+0.00%)
Feb 26, 2015 8.350 8.370 8.290 8.310 530,440 -0.10(-1.19%)
Feb 25, 2015 8.420 8.460 8.370 8.410 1,085,234 -0.09(-1.06%)
Feb 24, 2015 8.500 8.530 8.460 8.500 984,819 -0.06(-0.70%)
Feb 23, 2015 8.560 8.630 8.560 8.560 630,433 -0.18(-2.06%)
Feb 20, 2015 8.500 8.770 8.450 8.740 1,255,384 +0.07(+0.81%)
Feb 19, 2015 8.570 8.730 8.570 8.670 1,472,478 +0.12(+1.40%)
Feb 18, 2015 8.420 8.590 8.410 8.550 2,224,246 +0.25(+3.01%)
Feb 17, 2015 8.220 8.370 8.205 8.300 1,704,640 +0.17(+2.09%)
Feb 13, 2015 8.020 8.130 8.130 8.130 1,554,700 +0.02(+0.25%)
Feb 12, 2015 8.020 8.120 8.000 8.110 2,217,359 +0.34(+4.38%)
Feb 11, 2015 7.770 7.820 7.720 7.770 3,237,836 -0.05(-0.64%)
Feb 10, 2015 7.810 7.840 7.750 7.820 1,591,980 +0.12(+1.56%)
Feb 09, 2015 7.580 7.700 7.550 7.700 1,879,925 +0.00(+0.00%)
Feb 06, 2015 7.760 7.830 7.680 7.700 650,291 -0.11(-1.41%)
Feb 05, 2015 7.760 7.830 7.720 7.810 825,348 +0.13(+1.69%)
Feb 04, 2015 7.700 7.760 7.680 7.680 1,402,977 -0.11(-1.41%)
Feb 03, 2015 7.670 7.820 7.670 7.790 1,835,310 +0.20(+2.64%)
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.