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

Fiat Chrysler Automobiles N.V. (NY: FCAU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 14.65 14.74 14.64 14.69 1,477,200 +0.00(+0.00%)
Dec 30, 2019 14.86 14.90 14.68 14.69 1,664,186 -0.18(-1.21%)
Dec 27, 2019 14.94 14.99 14.86 14.87 1,933,900 +0.03(+0.20%)
Dec 26, 2019 14.80 14.89 14.79 14.84 1,228,701 +0.05(+0.34%)
Dec 24, 2019 14.95 14.97 14.74 14.79 954,900 -0.19(-1.27%)
Dec 23, 2019 14.99 15.04 14.93 14.98 3,081,787 +0.02(+0.13%)
Dec 20, 2019 15.15 15.15 14.95 14.96 3,895,500 -0.18(-1.19%)
Dec 19, 2019 15.16 15.21 15.06 15.14 3,867,755 -0.05(-0.33%)
Dec 18, 2019 15.18 15.29 15.13 15.19 4,886,587 -0.14(-0.91%)
Dec 17, 2019 15.17 15.43 15.15 15.33 3,196,764 +0.23(+1.52%)
Dec 16, 2019 14.99 15.15 14.98 15.10 4,459,322 +0.26(+1.75%)
Dec 13, 2019 14.93 15.04 14.78 14.84 3,970,600 +0.14(+0.95%)
Dec 12, 2019 14.49 14.81 14.49 14.70 7,216,338 +0.37(+2.58%)
Dec 11, 2019 14.38 14.41 14.23 14.33 9,931,601 -0.08(-0.56%)
Dec 10, 2019 14.46 14.54 14.40 14.41 1,740,583 -0.10(-0.69%)
Dec 09, 2019 14.52 14.58 14.49 14.51 1,692,514 -0.12(-0.82%)
Dec 06, 2019 14.75 14.77 14.61 14.63 2,279,200 -0.15(-1.01%)
Dec 05, 2019 14.66 14.79 14.66 14.78 1,642,823 +0.17(+1.16%)
Dec 04, 2019 14.79 15.03 14.58 14.61 3,716,920 -0.14(-0.95%)
Dec 03, 2019 14.57 14.76 14.53 14.75 2,864,776 +0.02(+0.14%)
Dec 02, 2019 14.78 14.82 14.67 14.73 1,959,282 -0.02(-0.14%)
Nov 29, 2019 14.81 14.85 14.71 14.75 1,531,000 -0.21(-1.40%)
Nov 27, 2019 14.97 15.01 14.92 14.96 1,299,700 -0.01(-0.07%)
Nov 26, 2019 15.00 15.01 14.92 14.97 1,831,950 +0.04(+0.27%)
Nov 25, 2019 14.91 14.97 14.89 14.93 1,745,668 +0.13(+0.88%)
Nov 22, 2019 14.91 14.97 14.70 14.80 3,659,700 -0.12(-0.80%)
Nov 21, 2019 15.14 15.16 14.82 14.92 4,592,297 -0.08(-0.53%)
Nov 20, 2019 15.45 15.54 14.88 15.00 8,458,467 -0.58(-3.72%)
Nov 19, 2019 15.69 15.73 15.53 15.58 1,854,441 -0.07(-0.45%)
Nov 18, 2019 15.64 15.70 15.52 15.65 2,679,063 -0.38(-2.37%)
Nov 15, 2019 16.05 16.09 15.96 16.03 1,966,000 +0.05(+0.31%)
Nov 14, 2019 15.96 16.05 15.92 15.98 2,290,680 +0.08(+0.50%)
Nov 13, 2019 15.96 16.03 15.88 15.90 2,639,932 -0.16(-1.00%)
Nov 12, 2019 16.24 16.25 15.98 16.06 4,734,561 -0.05(-0.31%)
Nov 11, 2019 16.05 16.19 16.02 16.11 5,325,075 -0.08(-0.49%)
Nov 08, 2019 16.09 16.22 15.93 16.19 3,753,900 +0.18(+1.12%)
Nov 07, 2019 15.99 16.11 15.93 16.01 3,170,379 +0.13(+0.82%)
Nov 06, 2019 15.95 16.04 15.83 15.88 5,526,162 -0.04(-0.25%)
Nov 05, 2019 15.98 16.08 15.85 15.92 6,122,999 -0.27(-1.67%)
Nov 04, 2019 16.17 16.20 16.00 16.19 14,046,595 +0.45(+2.86%)
Nov 01, 2019 15.83 15.84 15.47 15.74 11,370,400 +0.42(+2.74%)
Oct 31, 2019 15.55 15.67 15.05 15.32 21,862,634 +0.34(+2.27%)
Oct 30, 2019 14.34 15.28 14.12 14.98 42,700,104 +0.75(+5.27%)
Oct 29, 2019 13.17 14.39 12.98 14.23 35,258,576 +1.00(+7.56%)
Oct 28, 2019 13.25 13.28 13.16 13.23 9,285,845 +0.10(+0.76%)
Oct 25, 2019 13.15 13.19 13.07 13.13 6,338,000 -0.04(-0.30%)
Oct 24, 2019 13.17 13.20 13.05 13.17 4,488,258 +0.07(+0.53%)
Oct 23, 2019 13.20 13.23 13.10 13.10 4,938,300 -0.10(-0.76%)
Oct 22, 2019 13.23 13.36 13.17 13.20 8,371,936 -0.13(-0.98%)
Oct 21, 2019 13.55 13.58 13.24 13.33 7,365,192 +0.11(+0.83%)
Oct 18, 2019 13.32 13.33 13.14 13.22 7,715,800 +0.08(+0.61%)
Oct 17, 2019 13.64 13.65 13.09 13.14 8,120,502 -0.33(-2.45%)
Oct 16, 2019 13.52 13.54 13.41 13.47 10,572,821 +0.17(+1.28%)
Oct 15, 2019 13.16 13.40 13.13 13.30 8,499,828 +0.20(+1.53%)
Oct 14, 2019 13.19 13.23 13.07 13.10 4,622,575 +0.10(+0.77%)
Oct 11, 2019 13.14 13.19 12.99 13.00 6,154,000 +0.25(+1.96%)
Oct 10, 2019 12.65 12.90 12.63 12.75 5,106,459 +0.34(+2.74%)
Oct 09, 2019 12.44 12.48 12.35 12.41 3,228,728 +0.14(+1.14%)
Oct 08, 2019 12.35 12.37 12.25 12.27 4,127,896 -0.16(-1.29%)
Oct 07, 2019 12.35 12.53 12.33 12.43 1,511,909 +0.00(+0.00%)
Oct 04, 2019 12.39 12.45 12.30 12.43 2,005,700 -0.05(-0.40%)
Oct 03, 2019 12.36 12.48 12.29 12.48 2,928,491 -0.01(-0.08%)
Oct 02, 2019 12.64 12.66 12.46 12.49 4,833,513 -0.24(-1.89%)
Oct 01, 2019 12.96 13.01 12.72 12.73 2,938,114 -0.22(-1.70%)
Sep 30, 2019 12.89 12.98 12.85 12.95 1,234,738 +0.06(+0.47%)
Sep 27, 2019 12.98 13.01 12.81 12.89 1,608,100 -0.09(-0.69%)
Sep 26, 2019 12.94 13.04 12.90 12.98 1,560,946 +0.00(+0.00%)
Sep 25, 2019 12.86 13.01 12.78 12.98 1,797,556 -0.02(-0.15%)
Sep 24, 2019 13.30 13.32 12.95 13.00 5,340,176 -0.40(-2.99%)
Sep 23, 2019 13.27 13.46 13.24 13.40 1,340,722 -0.11(-0.81%)
Sep 20, 2019 13.63 13.63 13.46 13.51 2,730,400 -0.12(-0.88%)
Sep 19, 2019 13.73 13.76 13.62 13.63 1,131,876 -0.08(-0.58%)
Sep 18, 2019 13.77 13.79 13.51 13.71 4,341,209 +0.00(+0.00%)
Sep 17, 2019 13.67 13.76 13.63 13.71 2,051,237 -0.06(-0.44%)
Sep 16, 2019 13.91 13.94 13.76 13.77 1,758,651 -0.11(-0.79%)
Sep 13, 2019 14.02 14.07 13.85 13.88 2,759,600 -0.03(-0.22%)
Sep 12, 2019 13.76 14.07 13.69 13.91 4,423,796 +0.16(+1.16%)
Sep 11, 2019 13.76 13.81 13.53 13.75 4,553,860 -0.15(-1.08%)
Sep 10, 2019 13.83 13.95 13.79 13.90 3,764,752 -0.16(-1.14%)
Sep 09, 2019 14.06 14.10 14.02 14.06 3,231,732 +0.18(+1.30%)
Sep 06, 2019 14.00 14.02 13.87 13.88 1,844,400 -0.04(-0.29%)
Sep 05, 2019 13.83 13.94 13.83 13.92 3,155,975 +0.35(+2.58%)
Sep 04, 2019 13.47 13.58 13.38 13.57 2,630,532 +0.37(+2.80%)
Sep 03, 2019 13.13 13.21 13.04 13.20 1,927,742 +0.06(+0.46%)
Aug 30, 2019 13.14 13.16 12.95 13.14 1,725,300 +0.08(+0.61%)
Aug 29, 2019 13.06 13.10 12.93 13.06 1,401,750 +0.09(+0.69%)
Aug 28, 2019 12.76 12.99 12.73 12.97 1,361,145 +0.16(+1.25%)
Aug 27, 2019 12.91 12.93 12.76 12.81 2,056,256 +0.11(+0.87%)
Aug 26, 2019 12.73 12.76 12.63 12.70 2,613,407 +0.27(+2.17%)
Aug 23, 2019 12.63 12.75 12.39 12.43 3,320,700 -0.34(-2.66%)
Aug 22, 2019 12.91 12.94 12.73 12.77 2,354,252 +0.05(+0.39%)
Aug 21, 2019 12.89 12.90 12.70 12.72 3,017,872 +0.36(+2.91%)
Aug 20, 2019 12.37 12.46 12.34 12.36 1,344,382 -0.11(-0.88%)
Aug 19, 2019 12.58 12.60 12.40 12.47 1,705,250 +0.10(+0.81%)
Aug 16, 2019 12.18 12.40 12.11 12.37 2,911,200 +0.07(+0.57%)
Aug 15, 2019 12.54 12.55 12.19 12.30 2,941,407 -0.22(-1.76%)
Aug 14, 2019 12.82 12.85 12.49 12.52 4,083,077 -0.60(-4.57%)
Aug 13, 2019 13.02 13.30 12.98 13.12 2,359,438 +0.13(+1.00%)
Aug 12, 2019 12.98 13.06 12.96 12.99 1,993,087 -0.08(-0.61%)
Aug 09, 2019 13.06 13.10 12.97 13.07 3,218,700 -0.15(-1.13%)
Aug 08, 2019 13.24 13.30 13.16 13.22 2,393,982 +0.00(+0.00%)
Aug 07, 2019 13.14 13.27 13.08 13.22 4,654,996 -0.10(-0.75%)
Aug 06, 2019 13.36 13.38 13.14 13.32 4,300,392 +0.36(+2.78%)
Aug 05, 2019 13.07 13.09 12.90 12.96 3,641,127 -0.03(-0.23%)
Aug 02, 2019 12.97 13.10 12.91 12.99 3,628,100 -0.01(-0.08%)
Aug 01, 2019 13.27 13.40 12.87 13.00 4,108,427 -0.19(-1.44%)
Jul 31, 2019 13.58 13.62 13.02 13.19 6,723,685 +0.22(+1.70%)
Jul 30, 2019 13.03 13.09 12.76 12.97 8,027,977 -0.67(-4.91%)
Jul 29, 2019 13.59 13.74 13.55 13.64 4,254,331 -0.06(-0.44%)
Jul 26, 2019 13.73 13.75 13.64 13.70 4,281,400 -0.04(-0.29%)
Jul 25, 2019 13.88 13.90 13.68 13.74 3,228,170 -0.38(-2.69%)
Jul 24, 2019 14.09 14.14 14.03 14.12 2,659,990 +0.27(+1.95%)
Jul 23, 2019 13.87 13.87 13.70 13.85 3,948,397 +0.51(+3.82%)
Jul 22, 2019 13.49 13.51 13.34 13.34 3,303,802 -0.03(-0.22%)
Jul 19, 2019 13.54 13.60 13.37 13.37 3,371,600 -0.29(-2.12%)
Jul 18, 2019 13.70 13.73 13.62 13.66 3,056,750 +0.05(+0.37%)
Jul 17, 2019 13.73 13.74 13.59 13.61 2,285,148 -0.02(-0.15%)
Jul 16, 2019 13.55 13.72 13.46 13.63 5,313,211 -0.55(-3.88%)
Jul 15, 2019 14.30 14.33 14.12 14.18 2,601,228 +0.05(+0.35%)
Jul 12, 2019 14.16 14.22 14.10 14.13 2,299,700 +0.18(+1.29%)
Jul 11, 2019 13.95 13.99 13.87 13.95 2,339,713 -0.06(-0.43%)
Jul 10, 2019 14.10 14.11 13.92 14.01 2,331,002 +0.08(+0.57%)
Jul 09, 2019 13.94 13.97 13.89 13.93 2,241,076 -0.08(-0.57%)
Jul 08, 2019 14.17 14.19 13.97 14.01 1,838,485 -0.11(-0.78%)
Jul 05, 2019 14.16 14.24 14.06 14.12 1,248,400 -0.16(-1.12%)
Jul 03, 2019 14.28 14.37 14.21 14.28 1,775,700 +0.29(+2.07%)
Jul 02, 2019 13.92 14.00 13.85 13.99 4,016,847 +0.08(+0.58%)
Jul 01, 2019 14.05 14.10 13.86 13.91 2,814,211 +0.09(+0.65%)
Jun 28, 2019 13.92 13.98 13.82 13.82 2,733,700 -0.09(-0.65%)
Jun 27, 2019 13.87 13.95 13.83 13.91 2,092,629 +0.10(+0.72%)
Jun 26, 2019 13.73 13.86 13.73 13.81 3,006,822 +0.04(+0.29%)
Jun 25, 2019 13.88 13.89 13.74 13.77 1,691,833 -0.22(-1.57%)
Jun 24, 2019 13.94 14.04 13.92 13.99 1,174,955 +0.09(+0.65%)
Jun 21, 2019 13.97 14.04 13.83 13.90 1,744,300 -0.10(-0.71%)
Jun 20, 2019 13.94 14.00 13.86 14.00 2,613,843 +0.36(+2.64%)
Jun 19, 2019 13.63 13.76 13.60 13.64 2,602,923 +0.14(+1.04%)
Jun 18, 2019 13.45 13.57 13.41 13.50 2,129,013 +0.11(+0.82%)
Jun 17, 2019 13.46 13.52 13.38 13.39 2,228,426 +0.12(+0.90%)
Jun 14, 2019 13.32 13.32 13.23 13.27 1,808,400 -0.10(-0.75%)
Jun 13, 2019 13.43 13.46 13.29 13.37 2,730,762 +0.06(+0.45%)
Jun 12, 2019 13.41 13.41 13.28 13.31 1,614,133 -0.22(-1.63%)
Jun 11, 2019 13.61 13.68 13.52 13.53 3,281,475 +0.10(+0.74%)
Jun 10, 2019 13.48 13.55 13.38 13.43 2,827,835 +0.23(+1.74%)
Jun 07, 2019 13.21 13.34 13.16 13.20 3,431,700 -0.10(-0.75%)
Jun 06, 2019 13.17 13.36 13.06 13.30 5,435,612 +0.11(+0.83%)
Jun 05, 2019 13.19 13.38 13.02 13.19 4,381,707 -0.14(-1.05%)
Jun 04, 2019 13.22 13.38 13.17 13.33 4,102,039 +0.51(+3.98%)
Jun 03, 2019 12.62 12.90 12.62 12.82 5,427,584 +0.20(+1.58%)
May 31, 2019 12.73 12.87 12.58 12.62 5,583,100 -0.78(-5.82%)
May 30, 2019 13.35 13.46 13.31 13.40 2,405,529 -0.15(-1.11%)
May 29, 2019 13.52 13.61 13.43 13.55 3,752,206 -0.23(-1.67%)
May 28, 2019 13.89 13.99 13.67 13.78 9,028,287 +0.93(+7.24%)
May 24, 2019 12.90 12.93 12.82 12.85 3,873,000 +0.12(+0.94%)
May 23, 2019 12.75 12.81 12.61 12.73 5,028,989 -0.30(-2.30%)
May 22, 2019 13.22 13.26 13.02 13.03 3,364,258 -0.23(-1.73%)
May 21, 2019 13.27 13.34 13.18 13.26 3,815,063 -0.11(-0.82%)
May 20, 2019 13.21 13.40 13.14 13.37 4,897,964 -1.46(-9.84%)
May 17, 2019 14.72 15.00 14.70 14.83 6,372,000 +0.02(+0.14%)
May 16, 2019 14.64 14.91 14.59 14.81 7,314,862 +0.06(+0.41%)
May 15, 2019 14.17 14.81 14.12 14.75 6,649,761 +0.27(+1.86%)
May 14, 2019 14.41 14.58 14.32 14.48 2,892,199 +0.14(+0.98%)
May 13, 2019 14.28 14.46 14.24 14.34 3,530,623 -0.38(-2.58%)
May 10, 2019 14.58 14.76 14.44 14.72 4,477,600 -0.04(-0.27%)
May 09, 2019 14.69 14.84 14.59 14.76 6,344,014 -0.42(-2.77%)
May 08, 2019 15.20 15.31 15.13 15.18 1,790,868 -0.05(-0.33%)
May 07, 2019 15.45 15.46 15.18 15.23 3,728,765 -0.45(-2.87%)
May 06, 2019 15.33 15.70 15.31 15.68 3,684,224 -0.18(-1.13%)
May 03, 2019 15.73 16.03 15.70 15.86 7,402,900 +0.82(+5.45%)
May 02, 2019 15.16 15.28 14.99 15.04 5,518,379 -0.06(-0.40%)
May 01, 2019 15.53 15.55 15.03 15.10 3,262,103 -0.31(-2.01%)
Apr 30, 2019 15.44 15.53 15.32 15.41 2,905,774 -0.11(-0.71%)
Apr 29, 2019 15.37 15.57 15.37 15.52 1,996,928 +0.00(+0.00%)
Apr 26, 2019 15.40 15.54 15.35 15.52 3,094,500 +0.15(+0.98%)
Apr 25, 2019 15.37 15.39 15.23 15.37 2,193,757 -0.08(-0.52%)
Apr 24, 2019 15.56 15.57 15.42 15.45 1,977,636 -0.25(-1.59%)
Apr 23, 2019 15.77 15.78 15.66 15.70 2,219,532 -0.82(-4.96%)
Apr 22, 2019 16.50 16.55 16.41 16.52 1,619,827 +0.04(+0.24%)
Apr 18, 2019 16.56 16.62 16.46 16.48 2,637,200 -0.17(-1.02%)
Apr 17, 2019 16.50 16.69 16.48 16.65 3,505,243 +0.21(+1.28%)
Apr 16, 2019 16.33 16.47 16.30 16.44 2,683,580 +0.26(+1.61%)
Apr 15, 2019 16.12 16.20 16.02 16.18 2,395,938 +0.11(+0.68%)
Apr 12, 2019 16.10 16.25 16.00 16.07 3,502,100 +0.41(+2.62%)
Apr 11, 2019 15.72 15.76 15.59 15.66 1,396,162 -0.04(-0.25%)
Apr 10, 2019 15.56 15.73 15.52 15.70 2,006,130 +0.17(+1.09%)
Apr 09, 2019 15.60 15.65 15.49 15.53 3,622,654 -0.25(-1.58%)
Apr 08, 2019 15.75 15.84 15.71 15.78 3,036,287 +0.34(+2.20%)
Apr 05, 2019 15.41 15.48 15.32 15.44 2,828,900 +0.09(+0.59%)
Apr 04, 2019 15.36 15.43 15.26 15.35 2,830,214 -0.02(-0.13%)
Apr 03, 2019 15.44 15.52 15.30 15.37 3,208,235 -0.05(-0.32%)
Apr 02, 2019 15.45 15.55 15.29 15.42 4,521,381 +0.18(+1.18%)
Apr 01, 2019 15.07 15.27 15.07 15.24 4,876,633 +0.39(+2.63%)
Mar 29, 2019 14.89 14.95 14.82 14.85 2,032,600 +0.05(+0.34%)
Mar 28, 2019 14.93 15.03 14.77 14.80 2,713,141 -0.31(-2.05%)
Mar 27, 2019 15.25 15.29 14.98 15.11 5,246,983 +0.27(+1.82%)
Mar 26, 2019 14.77 14.88 14.71 14.84 2,206,994 +0.06(+0.41%)
Mar 25, 2019 14.68 14.86 14.59 14.78 3,483,366 +0.28(+1.93%)
Mar 22, 2019 14.62 15.49 14.36 14.50 8,581,300 -0.50(-3.33%)
Mar 21, 2019 14.95 15.01 14.83 15.00 3,418,470 +0.16(+1.08%)
Mar 20, 2019 14.98 14.99 14.69 14.84 6,116,377 -0.27(-1.79%)
Mar 19, 2019 15.23 15.26 15.04 15.11 7,890,372 +0.58(+3.99%)
Mar 18, 2019 14.45 14.54 14.37 14.53 2,212,728 +0.19(+1.32%)
Mar 15, 2019 14.33 14.37 14.24 14.34 4,750,600 +0.17(+1.20%)
Mar 14, 2019 14.34 14.37 14.15 14.17 3,261,262 -0.19(-1.32%)
Mar 13, 2019 14.53 14.56 14.19 14.36 4,394,178 -0.13(-0.90%)
Mar 12, 2019 14.47 14.54 14.38 14.49 1,841,799 +0.09(+0.62%)
Mar 11, 2019 14.38 14.54 14.37 14.40 3,241,959 +0.02(+0.14%)
Mar 08, 2019 14.20 14.46 14.16 14.38 5,408,700 -0.30(-2.04%)
Mar 07, 2019 14.85 14.87 14.62 14.68 4,706,049 -0.49(-3.23%)
Mar 06, 2019 15.17 15.28 15.07 15.17 8,089,784 +0.51(+3.48%)
Mar 05, 2019 14.65 14.69 14.55 14.66 3,610,500 +0.17(+1.17%)
Mar 04, 2019 14.62 15.14 14.32 14.49 6,467,656 -0.27(-1.83%)
Mar 01, 2019 14.96 14.98 14.67 14.76 3,940,100 +0.03(+0.20%)
Feb 28, 2019 14.79 14.82 14.69 14.73 4,601,863 -0.10(-0.67%)
Feb 27, 2019 14.88 14.89 14.72 14.83 8,913,465 +0.10(+0.68%)
Feb 26, 2019 14.96 15.04 14.72 14.73 5,217,216 -0.23(-1.54%)
Feb 25, 2019 15.05 15.09 14.93 14.96 3,357,843 +0.17(+1.15%)
Feb 22, 2019 14.90 14.94 14.69 14.79 4,431,400 +0.00(+0.00%)
Feb 21, 2019 14.89 14.94 14.73 14.79 2,705,973 -0.25(-1.66%)
Feb 20, 2019 14.95 15.17 14.94 15.04 3,358,974 +0.21(+1.42%)
Feb 19, 2019 14.63 14.91 14.61 14.83 3,280,417 +0.07(+0.47%)
Feb 15, 2019 14.78 14.80 14.64 14.76 4,751,100 +0.09(+0.61%)
Feb 14, 2019 14.62 14.71 14.54 14.67 3,750,727 +0.00(+0.00%)
Feb 13, 2019 14.87 14.94 14.67 14.67 4,842,074 -0.03(-0.20%)
Feb 12, 2019 14.66 14.73 14.55 14.70 4,355,297 +0.14(+0.96%)
Feb 11, 2019 14.87 14.88 14.49 14.56 5,873,284 -0.37(-2.48%)
Feb 08, 2019 15.02 15.04 14.53 14.93 9,202,900 -0.30(-1.97%)
Feb 07, 2019 15.37 15.44 15.17 15.23 21,525,896 -2.12(-12.22%)
Feb 06, 2019 17.27 17.46 17.27 17.35 5,071,621 +0.03(+0.17%)
Feb 05, 2019 17.22 17.43 17.20 17.32 4,453,175 +0.20(+1.17%)
Feb 04, 2019 16.89 17.12 16.85 17.12 2,486,683 -0.04(-0.23%)
Feb 01, 2019 17.12 17.33 17.06 17.16 3,370,800 -0.05(-0.29%)
Jan 31, 2019 16.79 17.25 16.77 17.21 5,641,983 +0.14(+0.82%)
Jan 30, 2019 16.78 17.11 16.67 17.07 4,833,873 +0.39(+2.34%)
Jan 29, 2019 16.63 16.70 16.56 16.68 2,132,850 +0.02(+0.12%)
Jan 28, 2019 16.52 16.67 16.42 16.66 1,359,618 -0.08(-0.48%)
Jan 25, 2019 16.68 16.82 16.66 16.74 2,708,500 +0.25(+1.52%)
Jan 24, 2019 16.32 16.58 16.25 16.49 1,648,324 +0.21(+1.29%)
Jan 23, 2019 16.41 16.48 16.14 16.28 2,813,509 -0.22(-1.33%)
Jan 22, 2019 16.60 16.66 16.40 16.50 4,980,065 -0.28(-1.67%)
Jan 18, 2019 16.81 16.88 16.73 16.78 8,993,800 +0.16(+0.96%)
Jan 17, 2019 16.62 16.70 16.48 16.62 3,037,250 +0.10(+0.61%)
Jan 16, 2019 16.57 16.72 16.51 16.52 5,204,406 +0.08(+0.49%)
Jan 15, 2019 16.37 16.52 16.30 16.44 5,674,544 +0.28(+1.73%)
Jan 14, 2019 16.08 16.28 16.06 16.16 2,480,259 -0.10(-0.62%)
Jan 11, 2019 16.38 16.46 16.23 16.26 6,081,300 +0.25(+1.56%)
Jan 10, 2019 15.82 16.07 15.71 16.01 5,255,644 +0.24(+1.52%)
Jan 09, 2019 15.81 15.97 15.69 15.77 4,199,460 +0.43(+2.80%)
Jan 08, 2019 15.63 15.66 15.29 15.34 3,505,080 +0.16(+1.05%)
Jan 07, 2019 15.05 15.27 14.95 15.18 3,399,407 +0.19(+1.27%)
Jan 04, 2019 14.72 15.05 14.64 14.99 13,734,700 +0.88(+6.24%)
Jan 03, 2019 14.38 14.41 14.06 14.11 3,521,857 -0.22(-1.54%)
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.