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 +0.47 (+4.14%)
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 (%)
Apr 30, 2019 9.698 9.698 9.569 9.662 1,478,099 -0.01(-0.09%)
Apr 29, 2019 9.591 9.698 9.591 9.671 5,640,194 +0.08(+0.83%)
Apr 26, 2019 9.494 9.609 9.467 9.591 1,170,392 +0.12(+1.31%)
Apr 25, 2019 9.476 9.534 9.396 9.467 1,777,165 -0.07(-0.74%)
Apr 24, 2019 9.645 9.653 9.489 9.538 3,262,474 -0.17(-1.74%)
Apr 23, 2019 9.698 9.764 9.662 9.707 1,757,250 -0.07(-0.73%)
Apr 22, 2019 9.760 9.874 9.730 9.778 1,906,519 -0.02(-0.18%)
Apr 18, 2019 9.664 9.804 9.647 9.795 2,258,028 -0.05(-0.53%)
Apr 17, 2019 9.882 9.908 9.721 9.847 2,011,654 -0.03(-0.26%)
Apr 16, 2019 9.769 9.900 9.769 9.874 1,804,308 +0.17(+1.71%)
Apr 15, 2019 9.638 9.734 9.629 9.708 2,839,536 +0.09(+0.91%)
Apr 12, 2019 9.743 9.751 9.568 9.621 2,056,130 +0.08(+0.82%)
Apr 11, 2019 9.420 9.568 9.403 9.542 936,613 +0.18(+1.96%)
Apr 10, 2019 9.403 9.403 9.280 9.359 1,616,210 -0.04(-0.46%)
Apr 09, 2019 9.612 9.612 9.394 9.403 4,257,822 -0.17(-1.82%)
Apr 08, 2019 9.594 9.603 9.555 9.577 848,052 -0.02(-0.18%)
Apr 05, 2019 9.542 9.621 9.498 9.594 4,401,063 +0.09(+0.92%)
Apr 04, 2019 9.376 9.516 9.368 9.507 1,908,785 +0.06(+0.65%)
Apr 03, 2019 9.446 9.490 9.403 9.446 5,284,839 +0.22(+2.36%)
Apr 02, 2019 9.184 9.246 9.145 9.228 2,489,037 +0.08(+0.86%)
Apr 01, 2019 9.019 9.184 9.014 9.150 5,915,519 +0.25(+2.84%)
Mar 29, 2019 8.923 8.993 8.857 8.897 2,351,468 +0.02(+0.20%)
Mar 28, 2019 8.862 8.905 8.809 8.879 2,053,503 +0.00(+0.00%)
Mar 27, 2019 8.932 8.958 8.805 8.879 1,872,119 -0.07(-0.78%)
Mar 26, 2019 9.019 9.045 8.914 8.949 1,690,086 -0.11(-1.25%)
Mar 25, 2019 9.027 9.132 9.019 9.062 1,481,709 -0.04(-0.48%)
Mar 22, 2019 9.315 9.337 9.093 9.106 1,423,607 -0.40(-4.22%)
Mar 21, 2019 9.437 9.533 9.437 9.507 1,333,138 -0.03(-0.37%)
Mar 20, 2019 9.551 9.629 9.464 9.542 1,988,256 +0.04(+0.46%)
Mar 19, 2019 9.516 9.621 9.472 9.498 1,908,822 +0.15(+1.59%)
Mar 18, 2019 9.341 9.368 9.294 9.350 981,555 +0.10(+1.13%)
Mar 15, 2019 9.237 9.280 9.211 9.246 1,088,829 +0.09(+0.95%)
Mar 14, 2019 9.228 9.263 9.132 9.158 650,097 -0.10(-1.13%)
Mar 13, 2019 9.246 9.289 9.189 9.263 809,065 +0.05(+0.57%)
Mar 12, 2019 9.193 9.246 9.150 9.211 1,110,066 +0.06(+0.67%)
Mar 11, 2019 9.062 9.150 9.049 9.150 1,372,070 +0.15(+1.65%)
Mar 08, 2019 8.940 9.036 8.932 9.001 1,205,772 -0.14(-1.53%)
Mar 07, 2019 9.246 9.250 9.097 9.141 1,820,412 -0.29(-3.05%)
Mar 06, 2019 9.481 9.507 9.394 9.429 1,173,940 -0.07(-0.73%)
Mar 05, 2019 9.551 9.568 9.490 9.498 964,534 -0.10(-1.00%)
Mar 04, 2019 9.699 9.751 9.507 9.594 1,363,169 -0.01(-0.09%)
Mar 01, 2019 9.612 9.682 9.573 9.603 1,362,498 +0.11(+1.19%)
Feb 28, 2019 9.455 9.507 9.429 9.490 1,495,317 +0.07(+0.74%)
Feb 27, 2019 9.525 9.568 9.411 9.420 1,850,731 -0.03(-0.37%)
Feb 26, 2019 9.420 9.507 9.411 9.455 1,204,614 -0.03(-0.37%)
Feb 25, 2019 9.551 9.594 9.481 9.490 1,405,530 +0.02(+0.18%)
Feb 22, 2019 9.403 9.507 9.385 9.472 1,958,104 +0.17(+1.78%)
Feb 21, 2019 9.263 9.394 9.263 9.307 951,814 +0.03(+0.38%)
Feb 20, 2019 9.167 9.307 9.158 9.272 1,389,487 +0.06(+0.66%)
Feb 19, 2019 9.132 9.246 9.123 9.211 1,008,473 -0.09(-0.94%)
Feb 15, 2019 9.263 9.333 9.241 9.298 1,397,810 +0.10(+1.04%)
Feb 14, 2019 9.193 9.272 9.176 9.202 1,070,039 -0.07(-0.75%)
Feb 13, 2019 9.333 9.389 9.237 9.272 1,554,218 +0.09(+0.95%)
Feb 12, 2019 9.176 9.211 9.150 9.184 2,944,642 +0.16(+1.74%)
Feb 11, 2019 9.115 9.115 9.014 9.027 1,987,456 +0.03(+0.29%)
Feb 08, 2019 8.879 9.010 8.879 9.001 2,700,806 +0.02(+0.19%)
Feb 07, 2019 8.914 9.115 8.897 8.984 3,043,729 +0.18(+2.08%)
Feb 06, 2019 8.792 8.870 8.792 8.801 1,528,426 +0.10(+1.10%)
Feb 05, 2019 8.844 8.844 8.705 8.705 1,103,667 -0.09(-0.99%)
Feb 04, 2019 8.705 8.801 8.674 8.792 824,370 +0.10(+1.10%)
Feb 01, 2019 8.696 8.792 8.674 8.696 2,420,258 +0.05(+0.61%)
Jan 31, 2019 8.644 8.652 8.539 8.644 2,274,662 -0.26(-2.94%)
Jan 30, 2019 8.757 8.932 8.707 8.905 721,837 +0.17(+1.90%)
Jan 29, 2019 8.713 8.792 8.696 8.740 970,432 +0.09(+1.01%)
Jan 28, 2019 8.696 8.696 8.574 8.652 2,352,109 -0.26(-2.94%)
Jan 25, 2019 8.888 9.019 8.879 8.914 1,065,211 +0.24(+2.71%)
Jan 24, 2019 8.670 8.713 8.622 8.679 814,135 -0.03(-0.30%)
Jan 23, 2019 8.853 8.853 8.661 8.705 640,203 -0.05(-0.60%)
Jan 22, 2019 8.809 8.857 8.718 8.757 1,512,403 -0.22(-2.43%)
Jan 18, 2019 8.914 9.010 8.866 8.975 927,746 +0.17(+1.98%)
Jan 17, 2019 8.644 8.853 8.635 8.801 1,090,013 +0.17(+1.92%)
Jan 16, 2019 8.600 8.652 8.565 8.635 967,400 +0.15(+1.75%)
Jan 15, 2019 8.539 8.561 8.452 8.487 629,270 +0.04(+0.52%)
Jan 14, 2019 8.382 8.461 8.382 8.443 694,344 -0.03(-0.41%)
Jan 11, 2019 8.461 8.517 8.421 8.478 635,160 -0.08(-0.92%)
Jan 10, 2019 8.382 8.583 8.373 8.556 789,648 +0.15(+1.76%)
Jan 09, 2019 8.365 8.461 8.321 8.408 1,875,757 +0.13(+1.58%)
Jan 08, 2019 8.321 8.352 8.199 8.277 1,078,868 +0.00(+0.00%)
Jan 07, 2019 8.147 8.330 8.112 8.277 1,618,477 +0.06(+0.74%)
Jan 04, 2019 7.963 8.225 7.928 8.216 1,080,574 +0.56(+7.29%)
Jan 03, 2019 7.815 7.833 7.649 7.658 1,128,482 -0.23(-2.88%)
Jan 02, 2019 7.702 7.907 7.697 7.885 1,481,796 -0.15(-1.85%)
Dec 31, 2018 7.990 8.085 7.937 8.033 1,141,339 +0.14(+1.77%)
Dec 28, 2018 7.867 7.994 7.767 7.894 1,388,753 +0.00(+0.00%)
Dec 27, 2018 7.737 7.902 7.658 7.894 1,711,516 +0.14(+1.80%)
Dec 26, 2018 7.457 7.763 7.335 7.754 762,266 +0.35(+4.71%)
Dec 24, 2018 7.580 7.632 7.405 7.405 463,070 -0.24(-3.08%)
Dec 21, 2018 7.902 7.911 7.614 7.641 1,276,511 -0.31(-3.84%)
Dec 20, 2018 8.007 8.077 7.859 7.946 1,567,740 -0.01(-0.11%)
Dec 19, 2018 8.190 8.286 7.946 7.955 1,169,734 -0.16(-1.94%)
Dec 18, 2018 8.208 8.242 8.051 8.112 1,112,242 +0.05(+0.65%)
Dec 17, 2018 8.138 8.242 7.998 8.059 2,078,110 -0.04(-0.54%)
Dec 14, 2018 8.147 8.251 8.103 8.103 1,023,135 -0.23(-2.72%)
Dec 13, 2018 8.513 8.548 8.304 8.330 1,332,458 -0.05(-0.62%)
Dec 12, 2018 8.443 8.478 8.365 8.382 936,254 +0.17(+2.13%)
Dec 11, 2018 8.399 8.421 8.151 8.208 1,311,360 -0.03(-0.42%)
Dec 10, 2018 8.269 8.295 8.103 8.242 1,716,883 -0.07(-0.84%)
Dec 07, 2018 8.556 8.644 8.277 8.312 1,309,989 -0.23(-2.66%)
Dec 06, 2018 8.373 8.548 8.321 8.539 2,041,936 +0.02(+0.20%)
Dec 04, 2018 8.879 8.879 8.522 8.522 1,984,244 -0.59(-6.51%)
Dec 03, 2018 9.089 9.184 9.019 9.115 2,250,767 +0.65(+7.73%)
Nov 30, 2018 8.452 8.535 8.434 8.461 1,802,754 +0.03(+0.41%)
Nov 29, 2018 8.443 8.500 8.392 8.426 1,152,814 -0.04(-0.51%)
Nov 28, 2018 8.304 8.478 8.234 8.469 1,271,639 +0.16(+1.89%)
Nov 27, 2018 8.304 8.347 8.242 8.312 999,802 -0.05(-0.63%)
Nov 26, 2018 8.312 8.408 8.299 8.365 1,068,736 +0.07(+0.84%)
Nov 23, 2018 8.181 8.330 8.181 8.295 775,262 -0.01(-0.11%)
Nov 21, 2018 8.304 8.304 8.304 0 +0.11(+1.38%)
Nov 20, 2018 8.234 8.338 8.147 8.190 1,313,250 -0.23(-2.69%)
Nov 19, 2018 8.522 8.548 8.404 8.417 1,544,186 -0.17(-1.93%)
Nov 16, 2018 8.487 8.626 8.452 8.583 1,816,397 -0.05(-0.61%)
Nov 15, 2018 8.478 8.679 8.443 8.635 1,113,856 +0.09(+1.02%)
Nov 14, 2018 8.705 8.722 8.495 8.548 1,577,984 -0.03(-0.31%)
Nov 13, 2018 8.556 8.731 8.539 8.574 1,315,068 +0.13(+1.55%)
Nov 12, 2018 8.539 8.583 8.443 8.443 1,677,937 -0.31(-3.49%)
Nov 09, 2018 8.722 8.796 8.652 8.748 1,790,945 -0.15(-1.67%)
Nov 08, 2018 9.001 9.089 8.888 8.897 1,746,431 -0.28(-3.04%)
Nov 07, 2018 8.923 9.324 8.888 9.176 2,598,863 -0.08(-0.85%)
Nov 06, 2018 9.184 9.254 9.102 9.254 1,909,619 +0.02(+0.19%)
Nov 05, 2018 9.298 9.341 9.167 9.237 849,373 -0.19(-2.04%)
Nov 02, 2018 9.481 9.551 9.359 9.429 1,512,460 +0.17(+1.89%)
Nov 01, 2018 9.141 9.280 9.054 9.254 1,592,757 +0.19(+2.12%)
Oct 31, 2018 9.089 9.158 9.045 9.062 912,657 +0.07(+0.78%)
Oct 30, 2018 8.801 9.019 8.775 8.993 1,943,219 +0.10(+1.08%)
Oct 29, 2018 9.071 9.119 8.783 8.897 2,762,562 +0.10(+1.19%)
Oct 26, 2018 8.679 8.818 8.583 8.792 2,215,149 +0.08(+0.90%)
Oct 25, 2018 8.626 8.818 8.600 8.713 2,219,090 +0.27(+3.20%)
Oct 24, 2018 8.792 8.809 8.434 8.443 1,619,308 -0.45(-5.10%)
Oct 23, 2018 8.862 8.945 8.775 8.897 1,856,133 -0.27(-2.95%)
Oct 22, 2018 9.246 9.246 9.106 9.167 1,198,413 -0.06(-0.66%)
Oct 19, 2018 9.132 9.272 9.119 9.228 2,294,487 -0.03(-0.38%)
Oct 18, 2018 9.551 9.560 9.228 9.263 1,633,365 -0.38(-3.89%)
Oct 17, 2018 9.717 9.734 9.594 9.638 2,076,310 -0.48(-4.74%)
Oct 16, 2018 10.07 10.14 9.996 10.12 1,459,865 +0.36(+3.66%)
Oct 15, 2018 9.690 9.839 9.690 9.760 1,332,257 +0.03(+0.36%)
Oct 12, 2018 9.830 9.847 9.603 9.725 1,480,931 +0.00(+0.00%)
Oct 11, 2018 9.856 9.969 9.686 9.725 1,691,977 -0.10(-0.98%)
Oct 10, 2018 10.06 10.07 9.812 9.821 1,607,836 -0.30(-2.93%)
Oct 09, 2018 10.12 10.19 10.06 10.12 1,323,585 -0.08(-0.77%)
Oct 08, 2018 10.06 10.21 10.03 10.20 1,390,063 -0.15(-1.43%)
Oct 05, 2018 10.41 10.43 10.26 10.34 1,211,734 -0.18(-1.74%)
Oct 04, 2018 10.58 10.60 10.44 10.53 1,192,524 -0.05(-0.49%)
Oct 03, 2018 10.51 10.67 10.48 10.58 2,126,979 +0.21(+2.02%)
Oct 02, 2018 10.26 10.39 10.24 10.37 1,904,477 +0.03(+0.34%)
Oct 01, 2018 10.49 10.51 10.28 10.34 1,233,333 -0.14(-1.33%)
Sep 28, 2018 10.47 10.58 10.45 10.48 1,097,542 -0.21(-1.96%)
Sep 27, 2018 10.75 10.82 10.68 10.68 847,857 -0.11(-1.05%)
Sep 26, 2018 10.76 10.89 10.74 10.80 957,263 -0.05(-0.48%)
Sep 25, 2018 10.92 10.92 10.83 10.85 740,929 -0.05(-0.48%)
Sep 24, 2018 11.03 11.05 10.89 10.90 1,594,068 -0.10(-0.87%)
Sep 21, 2018 10.87 11.06 10.84 11.00 2,999,813 +0.21(+1.94%)
Sep 20, 2018 10.89 10.95 10.67 10.79 1,643,959 +0.14(+1.31%)
Sep 19, 2018 10.51 10.66 10.50 10.65 1,133,345 +0.13(+1.24%)
Sep 18, 2018 10.43 10.56 10.42 10.52 795,534 +0.19(+1.86%)
Sep 17, 2018 10.34 10.39 10.31 10.33 1,181,072 +0.24(+2.33%)
Sep 14, 2018 10.05 10.10 10.00 10.09 1,461,326 -0.05(-0.52%)
Sep 13, 2018 10.21 10.25 10.09 10.14 1,480,558 -0.18(-1.77%)
Sep 12, 2018 10.34 10.38 10.27 10.33 909,080 +0.09(+0.85%)
Sep 11, 2018 10.21 10.27 10.17 10.24 668,707 -0.07(-0.68%)
Sep 10, 2018 10.31 10.36 10.29 10.31 1,428,930 +0.21(+2.07%)
Sep 07, 2018 10.00 10.14 9.996 10.10 1,368,460 -0.09(-0.86%)
Sep 06, 2018 10.21 10.29 10.14 10.19 1,140,905 -0.04(-0.43%)
Sep 05, 2018 10.19 10.25 10.11 10.23 1,854,938 -0.02(-0.17%)
Sep 04, 2018 10.27 10.29 10.17 10.25 1,456,197 -0.21(-2.00%)
Aug 31, 2018 10.46 10.46 10.46 0 -0.11(-1.07%)
Aug 30, 2018 10.67 10.69 10.54 10.57 1,254,161 -0.18(-1.70%)
Aug 29, 2018 10.71 10.81 10.62 10.75 1,797,922 +0.17(+1.65%)
Aug 28, 2018 10.63 10.65 10.55 10.58 1,135,946 +0.15(+1.42%)
Aug 27, 2018 10.24 10.48 10.23 10.43 1,767,367 +0.17(+1.62%)
Aug 24, 2018 10.16 10.27 10.13 10.27 1,242,231 +0.18(+1.82%)
Aug 23, 2018 10.10 10.15 10.05 10.08 1,324,166 -0.03(-0.34%)
Aug 22, 2018 10.17 10.20 10.10 10.12 1,563,991 -0.18(-1.78%)
Aug 21, 2018 10.22 10.34 10.22 10.30 1,381,605 +0.08(+0.77%)
Aug 20, 2018 10.22 10.28 10.18 10.22 1,395,587 +0.10(+1.03%)
Aug 17, 2018 9.821 10.17 9.786 10.12 2,487,672 +0.16(+1.58%)
Aug 16, 2018 9.908 10.03 9.904 9.961 1,710,770 +0.13(+1.33%)
Aug 15, 2018 9.865 9.882 9.690 9.830 1,744,357 -0.18(-1.83%)
Aug 14, 2018 9.987 10.04 9.943 10.01 1,183,877 +0.09(+0.88%)
Aug 13, 2018 9.996 10.06 9.874 9.926 1,642,782 -0.03(-0.35%)
Aug 10, 2018 9.900 9.987 9.843 9.961 2,471,162 -0.25(-2.48%)
Aug 09, 2018 10.33 10.34 10.17 10.21 1,861,802 -0.20(-1.93%)
Aug 08, 2018 10.55 10.56 10.40 10.41 1,415,992 -0.12(-1.16%)
Aug 07, 2018 10.53 10.58 10.50 10.54 2,036,014 +0.21(+2.03%)
Aug 06, 2018 10.30 10.35 10.25 10.33 1,992,876 -0.08(-0.75%)
Aug 03, 2018 10.34 10.41 10.29 10.41 4,078,668 +0.17(+1.62%)
Aug 02, 2018 10.21 10.25 10.14 10.24 3,158,022 +0.05(+0.51%)
Aug 01, 2018 10.39 10.40 10.16 10.19 3,223,181 -0.03(-0.34%)
Jul 31, 2018 10.26 10.28 10.18 10.22 2,714,080 +0.12(+1.21%)
Jul 30, 2018 10.19 10.25 10.10 10.10 3,776,064 +0.03(+0.26%)
Jul 27, 2018 10.11 10.16 10.04 10.07 2,500,054 +0.06(+0.61%)
Jul 26, 2018 9.839 10.15 9.839 10.01 4,346,158 +0.73(+7.89%)
Jul 25, 2018 9.132 9.315 9.097 9.280 2,454,724 +0.12(+1.33%)
Jul 24, 2018 9.080 9.198 9.019 9.158 3,777,276 +0.34(+3.86%)
Jul 23, 2018 8.827 8.866 8.801 8.818 4,051,158 -0.14(-1.56%)
Jul 20, 2018 8.905 9.027 8.905 8.958 1,567,279 -0.08(-0.87%)
Jul 19, 2018 8.923 9.084 8.897 9.036 2,314,925 -0.02(-0.19%)
Jul 18, 2018 9.036 9.084 9.027 9.054 1,430,229 +0.05(+0.58%)
Jul 17, 2018 8.888 9.036 8.879 9.001 1,914,977 +0.04(+0.49%)
Jul 16, 2018 9.089 9.115 8.949 8.958 1,644,905 -0.09(-0.96%)
Jul 13, 2018 9.036 9.080 8.975 9.045 2,164,733 +0.09(+0.97%)
Jul 12, 2018 8.993 9.019 8.897 8.958 2,562,388 +0.14(+1.58%)
Jul 11, 2018 8.966 8.984 8.801 8.818 2,763,550 -0.51(-5.43%)
Jul 10, 2018 9.394 9.429 9.280 9.324 3,309,790 +0.20(+2.20%)
Jul 09, 2018 8.949 9.193 8.935 9.123 3,245,999 +0.18(+2.05%)
Jul 06, 2018 8.870 8.975 8.853 8.940 1,574,842 -0.03(-0.29%)
Jul 05, 2018 8.958 8.980 8.897 8.966 2,642,724 -0.05(-0.58%)
Jul 03, 2018 9.019 9.019 9.019 0 -0.01(-0.10%)
Jul 02, 2018 9.019 9.093 8.993 9.027 1,223,734 -0.16(-1.71%)
Jun 29, 2018 9.167 9.307 9.158 9.184 1,615,292 +0.07(+0.77%)
Jun 28, 2018 9.027 9.150 9.019 9.115 1,195,965 -0.04(-0.48%)
Jun 27, 2018 9.324 9.389 9.150 9.158 4,118,425 +0.00(+0.00%)
Jun 26, 2018 9.141 9.211 9.080 9.158 3,387,952 -0.04(-0.47%)
Jun 25, 2018 9.254 9.263 9.123 9.202 1,863,554 -0.11(-1.22%)
Jun 22, 2018 9.341 9.394 9.272 9.315 1,547,541 +0.06(+0.66%)
Jun 21, 2018 9.254 9.337 9.184 9.254 1,919,409 -0.12(-1.30%)
Jun 20, 2018 9.446 9.472 9.333 9.376 2,128,738 -0.13(-1.38%)
Jun 19, 2018 9.573 9.481 9.507 4,707,527 -0.32(-3.28%)
Jun 18, 2018 9.725 9.882 9.708 9.830 1,668,213 -0.22(-2.17%)
Jun 15, 2018 10.21 9.978 10.05 2,122,943 -0.16(-1.54%)
Jun 14, 2018 10.26 10.41 10.17 10.21 2,092,923 -0.09(-0.85%)
Jun 13, 2018 10.49 10.49 10.26 10.29 2,345,822 -0.07(-0.67%)
Jun 12, 2018 10.52 10.53 10.34 10.36 1,520,369 +0.01(+0.08%)
Jun 11, 2018 10.30 10.41 10.28 10.35 1,792,081 +0.33(+3.31%)
Jun 08, 2018 10.06 10.08 9.965 10.02 1,475,827 -0.24(-2.38%)
Jun 07, 2018 10.41 10.44 10.22 10.27 1,159,992 -0.10(-1.01%)
Jun 06, 2018 10.38 10.37 1,696,997 +0.24(+2.32%)
Jun 05, 2018 10.25 10.27 10.06 10.14 1,950,850 -0.03(-0.34%)
Jun 04, 2018 10.28 10.29 10.16 10.17 1,127,183 -0.08(-0.77%)
Jun 01, 2018 10.26 10.33 10.17 10.25 1,309,050 +0.01(+0.08%)
May 31, 2018 10.25 10.34 10.14 10.24 2,719,396 -0.06(-0.59%)
May 30, 2018 10.27 10.40 10.15 10.30 3,340,190 +0.10(+0.94%)
May 29, 2018 10.27 10.44 10.14 10.21 2,632,750 -0.56(-5.19%)
May 25, 2018 10.76 10.76 10.76 0 -0.22(-1.99%)
May 24, 2018 10.95 11.00 10.81 10.98 1,421,840 -0.03(-0.24%)
May 23, 2018 10.94 11.03 10.88 11.01 2,092,736 -0.17(-1.56%)
May 22, 2018 11.24 11.31 11.17 11.18 1,459,106 -0.05(-0.47%)
May 21, 2018 11.33 11.36 11.22 11.23 2,126,921 +0.21(+1.90%)
May 18, 2018 10.78 11.10 10.78 11.02 2,431,750 +0.37(+3.44%)
May 17, 2018 10.65 10.72 10.63 10.66 1,127,852 +0.05(+0.49%)
May 16, 2018 10.62 10.71 10.49 10.61 2,154,068 -0.15(-1.38%)
May 15, 2018 10.74 10.78 10.65 10.75 972,430 -0.10(-0.96%)
May 14, 2018 10.89 10.93 10.82 10.86 1,000,191 -0.03(-0.24%)
May 11, 2018 10.89 10.95 10.85 10.89 953,640 +0.11(+1.05%)
May 10, 2018 10.70 10.81 10.64 10.77 2,000,283 -0.09(-0.80%)
May 09, 2018 10.92 10.92 10.82 10.86 921,790 +0.01(+0.08%)
May 08, 2018 10.79 10.86 10.78 10.85 1,332,225 -0.09(-0.80%)
May 07, 2018 10.92 11.00 10.90 10.94 917,248 +0.08(+0.72%)
May 04, 2018 10.71 10.87 10.71 10.86 1,249,778 +0.04(+0.40%)
May 03, 2018 10.75 10.85 10.66 10.82 3,032,057 +0.17(+1.64%)
May 02, 2018 10.82 10.82 10.62 10.64 2,055,297 +0.05(+0.49%)
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.