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 (%)
Aug 31, 2018 17.11 17.11 17.11 0 -0.15(-0.87%)
Aug 30, 2018 17.57 17.57 17.20 17.26 4,718,348 -0.24(-1.37%)
Aug 29, 2018 17.31 17.55 17.27 17.50 2,770,392 -0.11(-0.62%)
Aug 28, 2018 17.88 17.98 17.50 17.61 5,705,684 -0.02(-0.11%)
Aug 27, 2018 17.00 17.70 16.98 17.63 12,893,061 +0.81(+4.82%)
Aug 24, 2018 16.75 16.91 16.68 16.82 11,193,600 +0.51(+3.13%)
Aug 23, 2018 16.28 16.41 16.22 16.31 5,345,695 -0.14(-0.85%)
Aug 22, 2018 16.57 16.68 16.34 16.45 6,827,205 -0.11(-0.66%)
Aug 21, 2018 16.52 16.67 16.47 16.56 5,214,360 +0.24(+1.47%)
Aug 20, 2018 16.06 16.33 16.01 16.32 4,141,702 +0.55(+3.49%)
Aug 17, 2018 15.36 15.84 15.33 15.77 3,180,500 +0.16(+1.02%)
Aug 16, 2018 15.50 15.70 15.49 15.61 3,290,021 +0.00(+0.00%)
Aug 15, 2018 15.77 15.77 15.44 15.61 3,442,079 -0.36(-2.25%)
Aug 14, 2018 15.96 16.05 15.91 15.97 2,977,779 -0.12(-0.75%)
Aug 13, 2018 16.09 16.18 15.92 16.09 4,348,873 -0.05(-0.31%)
Aug 10, 2018 16.12 16.27 16.05 16.14 6,093,900 -0.52(-3.12%)
Aug 09, 2018 16.88 16.89 16.61 16.66 2,322,031 -0.24(-1.42%)
Aug 08, 2018 17.04 17.14 16.86 16.90 9,671,784 +0.14(+0.84%)
Aug 07, 2018 16.92 16.97 16.73 16.76 2,024,038 +0.01(+0.06%)
Aug 06, 2018 16.82 16.91 16.70 16.75 3,029,038 -0.16(-0.95%)
Aug 03, 2018 16.93 16.96 16.79 16.91 5,672,400 -0.33(-1.91%)
Aug 02, 2018 16.41 17.25 16.32 17.24 10,463,048 +0.64(+3.86%)
Aug 01, 2018 16.89 16.92 16.44 16.60 6,874,634 -0.38(-2.24%)
Jul 31, 2018 17.12 17.23 16.93 16.98 4,198,936 -0.15(-0.88%)
Jul 30, 2018 17.17 17.34 17.09 17.13 4,756,557 +0.22(+1.30%)
Jul 27, 2018 16.59 16.92 16.54 16.91 4,939,900 +0.16(+0.96%)
Jul 26, 2018 17.07 17.18 16.62 16.75 10,611,950 -0.25(-1.47%)
Jul 25, 2018 17.60 17.63 16.26 17.00 45,701,552 -2.28(-11.83%)
Jul 24, 2018 19.35 19.48 19.23 19.28 3,446,872 +0.30(+1.58%)
Jul 23, 2018 18.67 19.00 18.64 18.98 5,660,922 -0.34(-1.76%)
Jul 20, 2018 19.13 19.34 19.04 19.32 3,442,347 -0.21(-1.08%)
Jul 19, 2018 19.52 19.57 19.35 19.53 2,195,635 +0.10(+0.51%)
Jul 18, 2018 19.43 19.60 19.28 19.43 3,716,822 -0.24(-1.22%)
Jul 17, 2018 19.25 20.08 19.24 19.67 8,906,343 +0.24(+1.24%)
Jul 16, 2018 19.47 19.47 19.29 19.43 1,226,438 +0.00(+0.00%)
Jul 13, 2018 19.42 19.46 19.29 19.43 1,420,645 +0.01(+0.05%)
Jul 12, 2018 19.14 19.42 19.08 19.42 2,427,753 +0.11(+0.57%)
Jul 11, 2018 19.60 19.76 19.30 19.31 3,350,775 -0.95(-4.69%)
Jul 10, 2018 20.34 20.43 20.13 20.26 3,592,886 +0.03(+0.15%)
Jul 09, 2018 20.04 20.28 20.03 20.23 3,090,004 +0.23(+1.15%)
Jul 06, 2018 19.78 20.06 19.60 20.00 3,049,780 -0.03(-0.15%)
Jul 05, 2018 20.16 20.22 19.86 20.03 4,858,822 +1.13(+5.98%)
Jul 03, 2018 18.90 18.90 18.90 0 -0.19(-1.00%)
Jul 02, 2018 19.03 19.14 18.88 19.09 2,907,315 +0.20(+1.06%)
Jun 29, 2018 19.12 19.18 18.89 18.89 5,019,621 +0.24(+1.29%)
Jun 28, 2018 18.33 18.67 18.30 18.65 3,721,915 -0.31(-1.64%)
Jun 27, 2018 19.35 19.47 18.95 18.96 3,062,428 -0.23(-1.20%)
Jun 26, 2018 19.20 19.32 18.96 19.19 3,490,329 +0.13(+0.68%)
Jun 25, 2018 19.02 19.07 18.66 19.06 5,004,527 -0.11(-0.57%)
Jun 22, 2018 19.62 19.64 18.98 19.17 5,212,931 +0.01(+0.05%)
Jun 21, 2018 19.79 19.84 19.11 19.16 11,669,896 -1.20(-5.89%)
Jun 20, 2018 20.57 20.60 20.35 20.36 4,407,223 -0.28(-1.36%)
Jun 19, 2018 20.53 20.65 20.34 20.64 3,529,366 -0.19(-0.91%)
Jun 18, 2018 20.66 20.93 20.63 20.83 3,886,881 -0.02(-0.10%)
Jun 15, 2018 21.23 20.76 20.85 4,390,215 -0.38(-1.79%)
Jun 14, 2018 21.31 21.46 21.10 21.23 2,739,215 +0.25(+1.19%)
Jun 13, 2018 21.16 21.18 20.86 20.98 5,186,068 -0.13(-0.62%)
Jun 12, 2018 21.32 21.37 21.09 21.11 3,461,509 -0.18(-0.85%)
Jun 11, 2018 21.24 21.52 21.23 21.29 2,944,894 +0.14(+0.66%)
Jun 08, 2018 21.17 21.22 20.97 21.15 3,508,826 -0.24(-1.12%)
Jun 07, 2018 21.72 21.81 21.26 21.39 6,416,786 +0.22(+1.04%)
Jun 06, 2018 21.18 21.17 4,126,375 +0.19(+0.91%)
Jun 05, 2018 21.07 21.18 20.88 20.98 3,354,207 +0.16(+0.77%)
Jun 04, 2018 20.98 21.05 20.71 20.82 7,932,647 -0.73(-3.39%)
Jun 01, 2018 22.80 22.80 21.34 21.55 13,196,330 -1.68(-7.23%)
May 31, 2018 22.62 23.29 22.47 23.23 10,365,835 +1.02(+4.59%)
May 30, 2018 21.60 22.38 21.50 22.21 7,774,307 +1.29(+6.17%)
May 29, 2018 20.98 21.55 20.84 20.92 6,953,703 -0.90(-4.12%)
May 25, 2018 21.82 21.82 21.82 0 -0.44(-1.98%)
May 24, 2018 22.00 22.27 21.70 22.26 4,057,865 -0.21(-0.93%)
May 23, 2018 22.40 22.48 22.21 22.47 3,528,319 -0.15(-0.66%)
May 22, 2018 22.78 22.91 22.60 22.62 3,743,354 +0.28(+1.25%)
May 21, 2018 22.56 22.62 22.28 22.34 2,377,765 +0.48(+2.20%)
May 18, 2018 21.96 22.02 21.45 21.86 4,160,858 -0.32(-1.44%)
May 17, 2018 22.19 22.35 22.11 22.18 3,047,225 -0.10(-0.45%)
May 16, 2018 22.11 22.36 22.04 22.28 4,592,502 -0.10(-0.45%)
May 15, 2018 22.38 22.45 22.21 22.38 1,907,508 -0.17(-0.75%)
May 14, 2018 22.61 22.77 22.55 22.55 3,129,871 -0.15(-0.66%)
May 11, 2018 22.55 22.75 22.47 22.70 2,391,953 +0.19(+0.84%)
May 10, 2018 22.22 22.51 22.18 22.51 2,853,751 +0.18(+0.81%)
May 09, 2018 22.69 22.69 22.21 22.33 3,546,846 -0.36(-1.59%)
May 08, 2018 22.46 22.74 22.45 22.69 2,696,143 -0.15(-0.66%)
May 07, 2018 22.93 22.97 22.79 22.84 2,018,917 -0.08(-0.35%)
May 04, 2018 22.75 23.05 22.68 22.92 4,029,828 +0.43(+1.91%)
May 03, 2018 22.39 22.58 22.14 22.49 4,244,535 -0.14(-0.62%)
May 02, 2018 22.86 22.95 22.58 22.63 8,549,629 +0.72(+3.29%)
May 01, 2018 22.13 22.19 21.53 21.91 4,851,136 +0.08(+0.37%)
Apr 30, 2018 22.41 22.59 21.77 21.83 6,828,463 -0.68(-3.02%)
Apr 27, 2018 23.17 23.23 22.46 22.51 9,622,968 -0.99(-4.21%)
Apr 26, 2018 24.18 24.22 23.44 23.50 7,121,242 +0.02(+0.09%)
Apr 25, 2018 23.24 23.58 23.07 23.48 5,886,721 -0.25(-1.05%)
Apr 24, 2018 24.10 24.19 23.67 23.73 4,355,137 -0.22(-0.92%)
Apr 23, 2018 23.86 24.05 23.71 23.95 3,085,885 +0.34(+1.44%)
Apr 20, 2018 23.75 23.82 23.45 23.61 4,292,944 -0.22(-0.92%)
Apr 19, 2018 24.14 24.23 23.73 23.83 3,942,407 -0.46(-1.89%)
Apr 18, 2018 24.25 24.41 24.04 24.29 2,685,322 +0.11(+0.45%)
Apr 17, 2018 24.30 24.32 24.04 24.18 3,415,654 +0.68(+2.89%)
Apr 16, 2018 23.52 23.58 23.34 23.50 3,185,692 +0.09(+0.38%)
Apr 13, 2018 23.51 23.59 23.23 23.41 3,048,078 +0.06(+0.26%)
Apr 12, 2018 23.09 23.46 23.09 23.35 3,992,939 +0.49(+2.14%)
Apr 11, 2018 22.97 23.25 22.82 22.86 3,091,033 -0.21(-0.91%)
Apr 10, 2018 23.18 23.27 23.01 23.07 5,747,053 +0.46(+2.03%)
Apr 09, 2018 22.69 22.95 22.55 22.61 3,360,968 +0.30(+1.34%)
Apr 06, 2018 22.52 22.73 22.02 22.31 3,850,449 -0.27(-1.20%)
Apr 05, 2018 22.61 22.80 22.40 22.58 5,010,406 +0.36(+1.62%)
Apr 04, 2018 21.06 22.30 21.04 22.22 8,059,722 +0.43(+1.97%)
Apr 03, 2018 20.68 21.87 20.64 21.79 9,516,575 +1.84(+9.22%)
Apr 02, 2018 20.43 20.50 19.59 19.95 3,199,002 -0.57(-2.78%)
Mar 29, 2018 20.52 20.52 20.52 0 +0.58(+2.91%)
Mar 28, 2018 20.34 20.48 19.88 19.94 8,377,747 -0.42(-2.06%)
Mar 27, 2018 20.97 20.98 20.18 20.36 3,832,392 -0.52(-2.49%)
Mar 26, 2018 20.94 20.98 20.37 20.88 3,996,412 +0.62(+3.06%)
Mar 23, 2018 20.80 20.86 20.21 20.26 5,609,637 -0.29(-1.41%)
Mar 22, 2018 21.17 21.17 20.48 20.55 5,902,932 -0.98(-4.55%)
Mar 21, 2018 21.50 21.77 21.46 21.53 4,622,151 +0.43(+2.04%)
Mar 20, 2018 20.92 21.22 20.92 21.10 2,288,120 +0.34(+1.64%)
Mar 19, 2018 21.07 21.07 20.58 20.76 4,427,479 -0.32(-1.52%)
Mar 16, 2018 21.13 21.18 21.01 21.08 3,177,509 -0.06(-0.28%)
Mar 15, 2018 21.00 21.21 20.92 21.14 2,863,896 +0.16(+0.76%)
Mar 14, 2018 21.34 21.35 20.89 20.98 2,637,847 -0.15(-0.71%)
Mar 13, 2018 21.33 21.40 21.08 21.13 2,507,152 -0.06(-0.28%)
Mar 12, 2018 21.15 21.27 21.08 21.19 2,244,322 +0.04(+0.19%)
Mar 09, 2018 21.12 21.27 21.05 21.15 3,831,122 -0.15(-0.70%)
Mar 08, 2018 21.53 21.57 21.14 21.30 2,819,265 -0.20(-0.93%)
Mar 07, 2018 21.53 20.99 21.50 4,505,936 +0.23(+1.08%)
Mar 06, 2018 21.09 21.44 21.07 21.27 6,025,152 +1.04(+5.14%)
Mar 05, 2018 19.64 20.28 19.61 20.23 4,614,590 +0.18(+0.90%)
Mar 02, 2018 20.01 20.09 19.72 20.05 7,062,371 -0.54(-2.62%)
Mar 01, 2018 20.97 21.16 20.29 20.59 6,851,154 -0.60(-2.83%)
Feb 28, 2018 21.66 21.72 21.18 21.19 3,767,958 -0.25(-1.17%)
Feb 27, 2018 21.71 21.94 21.42 21.44 4,407,866 -0.32(-1.47%)
Feb 26, 2018 21.79 21.82 21.45 21.76 2,762,707 -0.07(-0.32%)
Feb 23, 2018 21.78 21.96 21.59 21.83 2,946,728 +0.06(+0.28%)
Feb 22, 2018 21.77 3,510,885 -0.23(-1.05%)
Feb 21, 2018 22.24 22.47 21.99 22.00 2,860,550 -0.10(-0.45%)
Feb 20, 2018 21.90 22.33 21.89 22.10 3,489,161 -0.29(-1.30%)
Feb 16, 2018 22.39 22.39 22.39 0 +0.00(+0.00%)
Feb 15, 2018 22.50 22.52 22.10 22.39 2,708,000 +0.05(+0.22%)
Feb 14, 2018 21.12 22.38 21.12 22.34 5,105,227 +0.80(+3.71%)
Feb 13, 2018 21.56 21.64 21.34 21.54 4,072,458 -0.26(-1.19%)
Feb 12, 2018 21.60 22.02 21.50 21.80 3,667,776 +0.28(+1.30%)
Feb 09, 2018 21.72 21.86 20.48 21.52 11,234,124 +0.04(+0.19%)
Feb 08, 2018 22.80 22.82 21.48 21.48 6,184,655 -1.32(-5.79%)
Feb 07, 2018 22.36 23.21 22.35 22.80 6,673,616 -0.01(-0.04%)
Feb 06, 2018 21.44 23.00 21.32 22.81 11,467,835 +1.31(+6.09%)
Feb 05, 2018 22.89 22.95 21.05 21.50 10,685,641 -0.80(-3.59%)
Feb 02, 2018 23.76 23.86 20.68 22.30 8,182,932 -1.72(-7.16%)
Feb 01, 2018 23.75 24.17 23.61 24.02 4,681,276 -0.15(-0.62%)
Jan 31, 2018 24.34 24.46 24.02 24.17 3,222,105 -0.06(-0.25%)
Jan 30, 2018 24.27 24.36 24.09 24.23 4,837,498 -0.23(-0.94%)
Jan 29, 2018 24.59 24.64 24.42 24.46 5,190,535 -0.35(-1.41%)
Jan 26, 2018 24.51 24.82 24.48 24.81 4,986,711 +0.48(+1.97%)
Jan 25, 2018 24.90 24.95 24.18 24.33 11,831,995 +0.18(+0.75%)
Jan 24, 2018 24.32 24.42 23.91 24.15 6,577,029 +0.06(+0.25%)
Jan 23, 2018 24.29 24.29 23.91 24.09 5,880,787 -0.10(-0.41%)
Jan 22, 2018 24.05 24.26 23.89 24.19 5,390,732 +0.26(+1.09%)
Jan 19, 2018 23.85 23.95 23.68 23.93 5,896,311 +0.53(+2.26%)
Jan 18, 2018 23.37 23.59 23.26 23.40 4,453,875 +0.28(+1.21%)
Jan 17, 2018 22.78 23.19 22.64 23.12 5,429,256 +0.41(+1.81%)
Jan 16, 2018 23.23 23.39 22.51 22.71 7,632,301 -0.68(-2.91%)
Jan 12, 2018 23.39 23.39 23.39 0 -0.03(-0.13%)
Jan 11, 2018 22.29 23.44 22.29 23.42 17,699,416 +1.57(+7.19%)
Jan 10, 2018 22.05 22.34 21.55 21.85 16,859,516 -0.12(-0.55%)
Jan 09, 2018 22.73 22.76 21.92 21.97 6,578,843 +0.39(+1.81%)
Jan 08, 2018 21.41 21.77 21.33 21.58 5,554,972 -0.19(-0.87%)
Jan 05, 2018 21.02 21.88 21.01 21.77 14,644,351 +1.12(+5.42%)
Jan 04, 2018 20.26 20.75 20.23 20.65 13,529,938 +1.46(+7.61%)
Jan 03, 2018 18.44 19.30 18.41 19.19 10,660,802 +0.76(+4.12%)
Jan 02, 2018 17.89 18.43 17.85 18.43 3,729,078 +0.59(+3.31%)
Dec 29, 2017 17.84 17.84 17.84 0 -0.50(-2.73%)
Dec 28, 2017 18.17 18.36 18.10 18.34 2,147,541 -0.03(-0.16%)
Dec 27, 2017 18.38 18.45 18.27 18.37 1,603,694 -0.13(-0.70%)
Dec 26, 2017 18.44 18.56 18.41 18.50 1,698,392 +0.06(+0.33%)
Dec 22, 2017 18.37 18.46 18.27 18.44 2,068,947 +0.04(+0.22%)
Dec 21, 2017 18.35 18.47 18.33 18.40 2,038,938 +0.05(+0.27%)
Dec 20, 2017 18.40 18.44 18.28 18.35 4,343,609 +0.14(+0.77%)
Dec 19, 2017 18.24 18.31 18.19 18.21 2,859,819 +0.01(+0.05%)
Dec 18, 2017 18.00 18.23 18.00 18.20 3,077,425 +0.59(+3.35%)
Dec 15, 2017 17.67 17.71 17.58 17.61 2,101,468 +0.08(+0.46%)
Dec 14, 2017 17.79 17.89 17.51 17.53 1,383,803 -0.22(-1.24%)
Dec 13, 2017 17.90 17.96 17.71 17.75 2,086,638 -0.03(-0.17%)
Dec 12, 2017 17.72 17.84 17.67 17.78 1,512,843 -0.11(-0.61%)
Dec 11, 2017 17.85 17.95 17.79 17.89 2,485,022 +0.28(+1.59%)
Dec 08, 2017 17.42 17.63 17.38 17.61 2,595,018 +0.51(+2.98%)
Dec 07, 2017 16.89 17.16 16.86 17.10 2,132,462 +0.15(+0.88%)
Dec 06, 2017 16.95 17.03 16.84 16.95 2,390,019 -0.24(-1.40%)
Dec 05, 2017 17.28 17.41 17.15 17.19 3,302,101 +0.01(+0.06%)
Dec 04, 2017 17.35 17.39 17.17 17.18 2,734,082 +0.09(+0.53%)
Dec 01, 2017 17.10 17.14 16.79 17.09 4,373,890 -0.01(-0.06%)
Nov 30, 2017 17.22 17.32 17.04 17.10 3,616,641 +0.05(+0.29%)
Nov 29, 2017 17.34 17.34 16.98 17.05 4,878,973 -0.26(-1.50%)
Nov 28, 2017 17.30 17.33 17.13 17.31 2,500,598 -0.07(-0.40%)
Nov 27, 2017 17.49 17.50 17.32 17.38 1,777,963 -0.22(-1.25%)
Nov 24, 2017 17.64 17.68 17.53 17.60 586,291 +0.00(+0.00%)
Nov 22, 2017 17.77 17.84 17.56 17.60 1,316,713 -0.31(-1.73%)
Nov 21, 2017 17.80 17.97 17.79 17.91 1,433,123 +0.38(+2.17%)
Nov 20, 2017 17.44 17.64 17.44 17.53 2,877,395 +0.17(+0.98%)
Nov 17, 2017 17.49 17.51 17.36 17.36 1,222,038 -0.20(-1.14%)
Nov 16, 2017 17.56 17.62 17.46 17.56 1,816,333 +0.30(+1.74%)
Nov 15, 2017 17.27 17.34 17.11 17.26 2,239,102 -0.24(-1.37%)
Nov 14, 2017 17.51 17.54 17.35 17.50 3,208,220 +0.19(+1.10%)
Nov 13, 2017 17.08 17.31 17.05 17.31 2,487,857 +0.04(+0.23%)
Nov 10, 2017 17.09 17.34 17.09 17.27 2,770,264 +0.16(+0.94%)
Nov 09, 2017 17.15 17.20 16.95 17.11 3,365,521 -0.38(-2.17%)
Nov 08, 2017 17.50 17.57 17.30 17.49 2,704,901 -0.38(-2.13%)
Nov 07, 2017 18.06 18.15 17.80 17.87 1,800,956 -0.26(-1.43%)
Nov 06, 2017 18.10 18.17 18.02 18.13 1,336,693 -0.02(-0.11%)
Nov 03, 2017 18.30 18.33 18.10 18.15 3,989,611 +0.29(+1.62%)
Nov 02, 2017 17.69 17.91 17.67 17.86 4,008,921 +0.28(+1.59%)
Nov 01, 2017 17.64 17.66 17.51 17.58 2,322,819 +0.23(+1.33%)
Oct 31, 2017 17.22 17.43 17.22 17.35 3,085,099 +0.10(+0.58%)
Oct 30, 2017 17.21 17.29 17.18 17.25 2,418,156 +0.10(+0.58%)
Oct 27, 2017 17.22 17.22 17.08 17.15 2,173,334 -0.12(-0.69%)
Oct 26, 2017 17.28 17.44 17.24 17.27 2,949,048 +0.18(+1.05%)
Oct 25, 2017 17.20 17.32 16.92 17.09 4,682,821 -0.36(-2.06%)
Oct 24, 2017 17.09 17.79 17.07 17.45 8,852,277 +0.90(+5.44%)
Oct 23, 2017 16.57 16.68 16.51 16.55 2,853,149 -0.17(-1.02%)
Oct 20, 2017 16.70 16.82 16.66 16.72 3,754,917 +0.19(+1.15%)
Oct 19, 2017 16.88 16.88 16.49 16.53 6,776,171 -0.98(-5.60%)
Oct 18, 2017 17.48 17.60 17.40 17.51 2,178,416 +0.17(+0.98%)
Oct 17, 2017 17.49 17.52 17.29 17.34 2,324,327 -0.33(-1.87%)
Oct 16, 2017 17.77 17.80 17.61 17.67 2,038,816 -0.08(-0.45%)
Oct 13, 2017 17.77 17.88 17.72 17.75 1,759,811 +0.15(+0.85%)
Oct 12, 2017 17.77 17.79 17.56 17.60 2,940,163 -0.36(-2.00%)
Oct 11, 2017 17.88 17.97 17.86 17.96 1,738,925 +0.16(+0.90%)
Oct 10, 2017 17.85 17.86 17.65 17.80 2,647,949 +0.06(+0.34%)
Oct 09, 2017 17.78 17.84 17.68 17.74 3,489,157 +0.14(+0.80%)
Oct 06, 2017 17.54 17.60 17.47 17.60 3,330,841 -0.11(-0.62%)
Oct 05, 2017 17.75 17.82 17.65 17.71 3,252,439 -0.18(-1.01%)
Oct 04, 2017 17.88 17.93 17.80 17.89 2,819,313 -0.07(-0.39%)
Oct 03, 2017 17.96 17.99 17.84 17.96 2,739,502 +0.01(+0.06%)
Oct 02, 2017 17.81 18.00 17.78 17.95 2,976,563 +0.04(+0.22%)
Sep 29, 2017 17.88 17.96 17.79 17.91 3,809,811 +0.32(+1.82%)
Sep 28, 2017 17.55 17.60 17.49 17.59 3,894,700 -0.01(-0.06%)
Sep 27, 2017 17.57 17.66 17.45 17.60 4,081,671 +0.15(+0.86%)
Sep 26, 2017 17.33 17.49 17.33 17.45 4,117,680 -0.06(-0.34%)
Sep 25, 2017 17.76 17.83 17.36 17.51 4,872,716 -0.44(-2.45%)
Sep 22, 2017 17.87 18.10 17.80 17.95 6,548,384 +0.58(+3.34%)
Sep 21, 2017 17.23 17.39 17.16 17.37 3,228,186 +0.19(+1.11%)
Sep 20, 2017 17.17 17.31 17.11 17.18 3,877,055 +0.10(+0.59%)
Sep 19, 2017 16.90 17.20 16.84 17.08 5,114,298 +0.26(+1.55%)
Sep 18, 2017 16.84 16.86 16.76 16.82 3,241,291 +0.16(+0.96%)
Sep 15, 2017 16.68 16.73 16.59 16.66 3,523,515 -0.05(-0.30%)
Sep 14, 2017 16.54 16.77 16.54 16.71 2,906,996 +0.34(+2.08%)
Sep 13, 2017 16.40 16.43 16.31 16.37 2,736,888 +0.00(+0.00%)
Sep 12, 2017 16.39 16.43 16.28 16.37 4,077,580 +0.02(+0.12%)
Sep 11, 2017 16.20 16.40 16.20 16.35 3,083,277 +0.04(+0.25%)
Sep 08, 2017 16.35 16.36 16.21 16.31 3,859,880 -0.07(-0.43%)
Sep 07, 2017 16.26 16.41 16.10 16.38 7,214,971 -0.01(-0.06%)
Sep 06, 2017 16.42 16.46 16.22 16.39 6,076,961 +0.86(+5.54%)
Sep 05, 2017 15.73 15.82 15.43 15.53 5,380,174 -0.33(-2.08%)
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.