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

CNH Industrial N.V. (NY: CNHI )

11.38 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2015 8.108 8.147 7.916 8.099 6,692,382 +0.10(+1.31%)
Jun 29, 2015 8.038 8.117 7.968 7.994 1,979,234 -0.16(-1.93%)
Jun 26, 2015 8.152 8.248 8.112 8.152 1,525,362 +0.00(+0.00%)
Jun 25, 2015 8.134 8.213 8.104 8.152 1,843,018 +0.07(+0.86%)
Jun 24, 2015 8.064 8.134 8.047 8.082 2,700,327 -0.07(-0.86%)
Jun 23, 2015 8.160 8.195 8.121 8.152 2,038,214 -0.12(-1.48%)
Jun 22, 2015 8.169 8.387 8.169 8.274 1,894,119 +0.34(+4.29%)
Jun 19, 2015 7.872 7.977 7.741 7.933 2,860,316 +0.36(+4.72%)
Jun 18, 2015 7.480 7.715 7.471 7.576 1,492,468 +0.12(+1.64%)
Jun 17, 2015 7.497 7.506 7.388 7.453 1,106,900 -0.07(-0.93%)
Jun 16, 2015 7.523 7.567 7.471 7.523 839,331 -0.03(-0.35%)
Jun 15, 2015 7.541 7.567 7.523 7.549 989,162 -0.15(-1.93%)
Jun 12, 2015 7.776 7.776 7.663 7.698 735,866 -0.17(-2.11%)
Jun 11, 2015 7.907 7.986 7.811 7.864 2,016,253 -0.02(-0.22%)
Jun 10, 2015 7.794 7.925 7.728 7.881 862,196 +0.22(+2.85%)
Jun 09, 2015 7.680 7.724 7.632 7.663 617,761 -0.02(-0.23%)
Jun 08, 2015 7.698 7.733 7.654 7.680 665,167 -0.09(-1.12%)
Jun 05, 2015 7.706 7.785 7.610 7.768 1,910,344 -0.16(-1.98%)
Jun 04, 2015 7.942 8.021 7.898 7.925 1,773,344 -0.05(-0.66%)
Jun 03, 2015 7.951 8.055 7.951 7.977 1,598,602 +0.03(+0.33%)
Jun 02, 2015 7.925 7.977 7.885 7.951 1,655,638 +0.10(+1.33%)
Jun 01, 2015 7.837 7.855 7.724 7.846 1,424,069 +0.10(+1.35%)
May 29, 2015 7.802 7.811 7.698 7.741 1,395,044 -0.06(-0.78%)
May 28, 2015 7.872 7.881 7.741 7.802 938,571 -0.11(-1.43%)
May 27, 2015 7.759 7.933 7.741 7.916 1,384,988 +0.14(+1.80%)
May 26, 2015 7.802 7.829 7.712 7.776 844,708 -0.10(-1.22%)
May 22, 2015 7.942 7.872 7.872 7.872 660,779 -0.04(-0.55%)
May 21, 2015 7.802 7.951 7.802 7.916 825,641 +0.17(+2.25%)
May 20, 2015 7.689 7.785 7.664 7.741 857,163 -0.02(-0.23%)
May 19, 2015 7.689 7.759 7.654 7.759 767,255 +0.06(+0.79%)
May 18, 2015 7.724 7.741 7.654 7.698 640,267 -0.06(-0.79%)
May 15, 2015 7.759 7.811 7.680 7.759 1,331,498 -0.03(-0.34%)
May 14, 2015 7.724 7.811 7.698 7.785 1,919,305 +0.15(+1.94%)
May 13, 2015 7.576 7.672 7.558 7.637 882,942 +0.17(+2.22%)
May 12, 2015 7.497 7.532 7.471 7.471 1,238,415 -0.10(-1.27%)
May 11, 2015 7.549 7.654 7.536 7.567 2,327,555 -0.01(-0.12%)
May 08, 2015 7.593 7.610 7.549 7.576 944,927 +0.12(+1.64%)
May 07, 2015 7.375 7.536 7.366 7.453 1,567,625 -0.04(-0.58%)
May 06, 2015 7.471 7.584 7.471 7.497 2,433,643 +0.14(+1.90%)
May 05, 2015 7.418 7.445 7.318 7.357 1,599,533 -0.20(-2.66%)
May 04, 2015 7.514 7.584 7.506 7.558 1,210,616 -0.10(-1.37%)
May 01, 2015 7.576 7.680 7.436 7.663 1,289,123 +0.05(+0.69%)
Apr 30, 2015 7.549 7.733 7.375 7.610 2,422,124 -0.09(-1.13%)
Apr 29, 2015 7.672 7.724 7.615 7.698 2,034,004 +0.03(+0.34%)
Apr 28, 2015 7.672 7.698 7.619 7.672 2,932,435 -0.10(-1.35%)
Apr 27, 2015 7.741 7.785 7.715 7.776 1,536,621 +0.00(+0.00%)
Apr 24, 2015 7.802 7.802 7.720 7.776 2,109,363 +0.03(+0.34%)
Apr 23, 2015 7.654 7.768 7.628 7.750 1,599,640 +0.04(+0.57%)
Apr 22, 2015 7.680 7.733 7.645 7.706 2,061,279 +0.05(+0.68%)
Apr 21, 2015 7.593 7.654 7.523 7.654 3,530,596 +0.21(+2.81%)
Apr 20, 2015 7.253 7.471 7.244 7.445 1,757,133 -0.16(-2.07%)
Apr 17, 2015 7.506 7.645 7.480 7.602 2,925,478 -0.05(-0.68%)
Apr 16, 2015 7.741 7.942 7.558 7.654 5,837,991 -0.09(-1.13%)
Apr 15, 2015 7.514 7.794 7.506 7.741 6,542,115 +0.55(+7.65%)
Apr 14, 2015 7.200 7.235 7.152 7.192 3,865,577 +0.11(+1.60%)
Apr 13, 2015 7.192 7.206 7.069 7.078 2,813,592 -0.14(-1.93%)
Apr 10, 2015 7.226 7.235 7.183 7.218 505,688 -0.02(-0.24%)
Apr 09, 2015 7.314 7.314 7.200 7.235 654,082 -0.04(-0.60%)
Apr 08, 2015 7.392 7.401 7.261 7.279 965,329 -0.05(-0.71%)
Apr 07, 2015 7.384 7.410 7.322 7.331 629,395 -0.05(-0.71%)
Apr 06, 2015 7.322 7.401 7.288 7.384 766,936 +0.08(+1.08%)
Apr 02, 2015 7.288 7.305 7.305 7.305 654,592 +0.05(+0.72%)
Apr 01, 2015 7.226 7.253 7.165 7.253 1,478,305 +0.13(+1.84%)
Mar 31, 2015 7.026 7.183 7.008 7.122 1,968,722 -0.04(-0.61%)
Mar 30, 2015 7.139 7.183 7.113 7.165 1,871,661 +0.05(+0.74%)
Mar 27, 2015 7.096 7.130 7.061 7.113 719,600 +0.03(+0.49%)
Mar 26, 2015 7.096 7.130 7.017 7.078 1,424,003 -0.13(-1.82%)
Mar 25, 2015 7.270 7.270 7.200 7.209 1,121,710 -0.07(-0.96%)
Mar 24, 2015 7.253 7.314 7.209 7.279 1,213,568 +0.12(+1.71%)
Mar 23, 2015 7.113 7.165 7.113 7.157 857,875 +0.04(+0.61%)
Mar 20, 2015 7.034 7.122 6.991 7.113 2,404,149 +0.19(+2.77%)
Mar 19, 2015 6.930 6.947 6.890 6.921 1,492,880 -0.04(-0.63%)
Mar 18, 2015 6.816 6.982 6.790 6.965 1,333,149 +0.19(+2.84%)
Mar 17, 2015 6.712 6.790 6.712 6.773 1,245,276 +0.03(+0.39%)
Mar 16, 2015 6.738 6.773 6.712 6.746 1,939,204 +0.08(+1.18%)
Mar 13, 2015 6.773 6.773 6.633 6.668 3,845,410 -0.06(-0.91%)
Mar 12, 2015 6.685 6.738 6.650 6.729 2,193,965 +0.11(+1.72%)
Mar 11, 2015 6.615 6.624 6.572 6.615 1,874,527 +0.01(+0.13%)
Mar 10, 2015 6.685 6.755 6.607 6.607 3,489,842 -0.33(-4.78%)
Mar 09, 2015 6.930 6.965 6.921 6.938 787,919 -0.01(-0.13%)
Mar 06, 2015 6.895 7.034 6.877 6.947 1,044,636 -0.05(-0.75%)
Mar 05, 2015 7.043 7.052 6.991 7.000 1,199,109 -0.10(-1.35%)
Mar 04, 2015 7.078 7.148 7.200 7.096 1,995,869 -0.10(-1.45%)
Mar 03, 2015 7.113 7.183 7.104 7.200 2,279,926 +0.03(+0.36%)
Mar 02, 2015 7.200 7.218 7.148 7.174 6,930,551 -0.08(-1.08%)
Feb 27, 2015 7.270 7.270 7.218 7.253 398,924 +0.00(+0.00%)
Feb 26, 2015 7.288 7.305 7.235 7.253 607,775 -0.09(-1.19%)
Feb 25, 2015 7.349 7.384 7.305 7.340 1,243,455 -0.08(-1.06%)
Feb 24, 2015 7.418 7.445 7.384 7.418 1,128,400 -0.05(-0.70%)
Feb 23, 2015 7.471 7.532 7.471 7.471 722,346 -0.16(-2.06%)
Feb 20, 2015 7.418 7.654 7.375 7.628 1,438,412 +0.06(+0.81%)
Feb 19, 2015 7.480 7.619 7.480 7.567 1,687,157 +0.10(+1.40%)
Feb 18, 2015 7.349 7.497 7.340 7.462 2,548,529 +0.22(+3.01%)
Feb 17, 2015 7.174 7.305 7.161 7.244 1,953,167 +0.15(+2.09%)
Feb 13, 2015 7.000 7.096 7.096 7.096 1,781,367 +0.02(+0.25%)
Feb 12, 2015 7.000 7.087 6.982 7.078 2,540,638 +0.30(+4.38%)
Feb 11, 2015 6.781 6.825 6.738 6.781 3,709,896 -0.04(-0.64%)
Feb 10, 2015 6.816 6.842 6.764 6.825 1,824,082 +0.10(+1.56%)
Feb 09, 2015 6.615 6.720 6.589 6.720 2,154,008 +0.00(+0.00%)
Feb 06, 2015 6.773 6.834 6.703 6.720 745,100 -0.10(-1.41%)
Feb 05, 2015 6.773 6.834 6.738 6.816 945,679 +0.11(+1.69%)
Feb 04, 2015 6.720 6.773 6.703 6.703 1,607,523 -0.10(-1.41%)
Feb 03, 2015 6.694 6.825 6.694 6.799 2,102,888 +0.17(+2.64%)
Feb 02, 2015 6.598 6.642 6.546 6.624 2,984,657 -0.05(-0.78%)
Jan 30, 2015 6.642 6.703 6.624 6.677 4,212,674 -0.03(-0.52%)
Jan 29, 2015 6.485 6.746 6.467 6.712 3,489,777 +0.29(+4.48%)
Jan 28, 2015 6.450 6.493 6.415 6.423 1,972,384 -0.10(-1.60%)
Jan 27, 2015 6.519 6.554 6.467 6.528 1,563,743 -0.13(-1.97%)
Jan 26, 2015 6.633 6.694 6.607 6.659 456,891 +0.07(+1.06%)
Jan 23, 2015 6.581 6.633 6.572 6.589 1,775,490 -0.21(-3.08%)
Jan 22, 2015 6.764 6.825 6.725 6.799 767,531 +0.03(+0.52%)
Jan 21, 2015 6.659 6.799 6.659 6.764 628,313 +0.17(+2.65%)
Jan 20, 2015 6.624 6.659 6.589 6.589 625,018 -0.04(-0.66%)
Jan 16, 2015 6.581 6.642 6.563 6.633 568,379 +0.08(+1.20%)
Jan 15, 2015 6.572 6.593 6.537 6.554 878,369 -0.06(-0.92%)
Jan 14, 2015 6.607 6.650 6.546 6.615 926,487 -0.01(-0.13%)
Jan 13, 2015 6.729 6.755 6.615 6.624 1,209,272 -0.02(-0.26%)
Jan 12, 2015 6.720 6.720 6.642 6.642 1,250,540 +0.11(+1.74%)
Jan 09, 2015 6.554 6.563 6.441 6.528 1,744,964 -0.13(-1.97%)
Jan 08, 2015 6.598 6.703 6.581 6.659 789,128 +0.04(+0.66%)
Jan 07, 2015 6.659 6.677 6.572 6.615 636,882 +0.00(+0.00%)
Jan 06, 2015 6.589 6.764 6.581 6.615 826,230 +0.14(+2.16%)
Jan 05, 2015 6.773 6.773 6.467 6.476 1,307,089 -0.42(-6.08%)
Jan 02, 2015 6.938 6.982 6.842 6.895 710,568 -0.14(-1.99%)
Dec 31, 2014 7.165 7.034 7.034 7.034 391,288 -0.11(-1.59%)
Dec 30, 2014 7.157 7.183 7.096 7.148 358,459 -0.03(-0.49%)
Dec 29, 2014 7.139 7.226 7.113 7.183 580,350 -0.07(-0.96%)
Dec 26, 2014 7.200 7.261 7.200 7.253 134,987 +0.05(+0.73%)
Dec 24, 2014 7.253 7.200 7.200 7.200 118,818 -0.03(-0.36%)
Dec 23, 2014 7.165 7.253 7.157 7.226 364,980 +0.09(+1.22%)
Dec 22, 2014 7.200 7.226 7.069 7.139 528,692 +0.09(+1.24%)
Dec 19, 2014 7.122 7.148 7.052 7.052 1,727,908 -0.07(-0.98%)
Dec 18, 2014 7.096 7.139 7.034 7.122 994,511 +0.01(+0.12%)
Dec 17, 2014 7.069 7.157 7.026 7.113 727,900 +0.11(+1.62%)
Dec 16, 2014 6.738 7.122 6.729 7.000 1,682,403 +0.28(+4.16%)
Dec 15, 2014 6.799 6.808 6.703 6.720 1,020,499 +0.03(+0.39%)
Dec 12, 2014 6.738 6.781 6.685 6.694 637,372 -0.07(-1.03%)
Dec 11, 2014 6.738 6.808 6.729 6.764 638,112 -0.01(-0.13%)
Dec 10, 2014 6.764 6.781 6.703 6.773 1,219,450 -0.17(-2.39%)
Dec 09, 2014 6.912 6.982 6.895 6.938 441,151 +0.03(+0.38%)
Dec 08, 2014 6.921 6.982 6.908 6.912 600,952 +0.02(+0.25%)
Dec 05, 2014 6.895 6.947 6.877 6.895 608,835 +0.05(+0.77%)
Dec 04, 2014 6.904 6.912 6.825 6.842 932,450 -0.24(-3.45%)
Dec 03, 2014 7.043 7.157 7.013 7.087 547,464 +0.06(+0.87%)
Dec 02, 2014 7.000 7.104 6.956 7.026 1,323,963 +0.15(+2.16%)
Dec 01, 2014 6.860 6.921 6.816 6.877 1,055,686 +0.08(+1.16%)
Nov 28, 2014 6.947 6.956 6.764 6.799 919,137 -0.16(-2.26%)
Nov 26, 2014 6.965 6.956 6.956 6.956 1,907,863 -0.33(-4.55%)
Nov 25, 2014 7.279 7.322 7.209 7.288 905,779 -0.01(-0.12%)
Nov 24, 2014 7.331 7.349 7.279 7.296 518,802 +0.01(+0.12%)
Nov 21, 2014 7.218 7.331 7.218 7.288 514,856 +0.18(+2.58%)
Nov 20, 2014 7.078 7.139 7.052 7.104 677,911 -0.03(-0.37%)
Nov 19, 2014 7.148 7.183 7.065 7.130 865,354 +0.10(+1.49%)
Nov 18, 2014 6.991 7.043 6.982 7.026 342,928 +0.06(+0.88%)
Nov 17, 2014 6.991 6.991 6.904 6.965 379,153 -0.03(-0.37%)
Nov 14, 2014 6.912 7.000 6.904 6.991 476,622 +0.11(+1.65%)
Nov 13, 2014 6.808 6.904 6.808 6.877 379,740 -0.02(-0.25%)
Nov 12, 2014 6.912 6.938 6.851 6.895 1,915,742 -0.19(-2.71%)
Nov 11, 2014 7.026 7.087 7.000 7.087 506,529 +0.00(+0.00%)
Nov 10, 2014 7.087 7.096 7.034 7.087 703,499 +0.00(+0.00%)
Nov 07, 2014 6.947 7.104 6.904 7.087 1,111,017 +0.14(+2.01%)
Nov 06, 2014 6.956 7.017 6.904 6.947 1,005,894 +0.02(+0.25%)
Nov 05, 2014 6.825 6.947 6.781 6.930 1,058,585 +0.14(+2.06%)
Nov 04, 2014 6.825 6.834 6.755 6.790 774,233 -0.17(-2.38%)
Nov 03, 2014 7.139 7.139 6.904 6.956 1,311,378 -0.16(-2.21%)
Oct 31, 2014 7.113 7.148 7.052 7.113 1,334,253 +0.12(+1.75%)
Oct 30, 2014 7.314 7.349 6.930 6.991 2,334,999 -0.10(-1.35%)
Oct 29, 2014 7.235 7.266 7.061 7.087 1,229,825 +0.04(+0.62%)
Oct 28, 2014 6.947 7.052 6.904 7.043 487,297 +0.18(+2.67%)
Oct 27, 2014 6.808 6.938 6.938 6.860 528,813 -0.08(-1.13%)
Oct 24, 2014 6.904 6.947 6.860 6.938 527,974 +0.07(+1.02%)
Oct 23, 2014 6.825 6.912 6.799 6.869 987,223 +0.10(+1.42%)
Oct 22, 2014 6.825 6.825 6.720 6.773 3,125,410 -0.20(-2.88%)
Oct 21, 2014 6.834 6.973 6.816 6.973 969,148 +0.15(+2.17%)
Oct 20, 2014 6.808 6.823 6.781 6.825 1,283,690 -0.03(-0.38%)
Oct 17, 2014 6.965 6.982 6.847 6.851 2,067,171 -0.23(-3.21%)
Oct 16, 2014 6.842 7.139 6.825 7.078 1,832,792 +0.19(+2.79%)
Oct 15, 2014 6.842 6.930 6.729 6.886 1,286,828 -0.04(-0.63%)
Oct 14, 2014 6.764 7.000 6.746 6.930 2,344,949 +0.36(+5.44%)
Oct 13, 2014 6.729 6.755 6.563 6.572 2,189,071 +0.06(+0.94%)
Oct 10, 2014 6.554 6.589 6.502 6.511 4,054,943 -0.13(-1.97%)
Oct 09, 2014 6.712 6.720 6.615 6.642 2,195,693 -0.21(-3.06%)
Oct 08, 2014 6.764 6.860 6.668 6.851 6,835,800 +0.08(+1.16%)
Oct 07, 2014 6.781 6.794 6.738 6.773 7,527,364 -0.32(-4.55%)
Oct 06, 2014 7.026 7.096 6.991 7.096 1,154,783 +0.30(+4.36%)
Oct 03, 2014 6.720 6.799 6.712 6.799 3,157,959 +0.00(+0.00%)
Oct 02, 2014 6.764 6.808 6.738 6.799 822,414 +0.02(+0.26%)
Oct 01, 2014 6.816 6.842 6.746 6.781 812,306 -0.14(-2.02%)
Sep 30, 2014 6.808 6.956 6.773 6.921 876,425 +0.10(+1.54%)
Sep 29, 2014 6.877 6.895 6.799 6.816 711,417 -0.11(-1.64%)
Sep 26, 2014 6.816 6.982 6.798 6.930 872,809 +0.29(+4.34%)
Sep 25, 2014 6.659 6.669 6.615 6.642 1,074,197 -0.21(-3.06%)
Sep 24, 2014 6.781 6.877 6.773 6.851 568,650 +0.17(+2.48%)
Sep 23, 2014 6.746 6.755 6.633 6.685 852,700 -0.15(-2.17%)
Sep 22, 2014 6.834 6.851 6.764 6.834 676,216 -0.12(-1.76%)
Sep 19, 2014 7.034 7.043 6.904 6.956 2,069,946 +0.02(+0.25%)
Sep 18, 2014 6.965 6.982 6.877 6.938 500,922 -0.15(-2.09%)
Sep 17, 2014 7.008 7.113 6.991 7.087 956,621 +0.22(+3.18%)
Sep 16, 2014 6.834 6.895 6.816 6.869 684,386 -0.04(-0.63%)
Sep 15, 2014 6.921 6.960 6.851 6.912 1,006,859 -0.09(-1.25%)
Sep 12, 2014 7.052 7.061 6.991 7.000 761,257 -0.15(-2.08%)
Sep 11, 2014 7.130 7.157 7.087 7.148 723,653 -0.10(-1.44%)
Sep 10, 2014 7.218 7.253 7.187 7.253 448,099 +0.07(+0.97%)
Sep 09, 2014 7.218 7.235 7.087 7.183 2,011,603 -0.20(-2.72%)
Sep 08, 2014 7.410 7.445 7.344 7.384 612,766 -0.05(-0.70%)
Sep 05, 2014 7.418 7.445 7.392 7.436 759,065 -0.10(-1.39%)
Sep 04, 2014 7.584 7.610 7.532 7.541 417,639 -0.05(-0.69%)
Sep 03, 2014 7.628 7.645 7.558 7.593 1,109,311 +0.04(+0.58%)
Sep 02, 2014 7.576 7.602 7.523 7.549 1,438,191 -0.08(-1.03%)
Aug 29, 2014 7.645 7.628 7.628 7.628 1,752,149 -0.07(-0.91%)
Aug 28, 2014 7.680 7.724 7.672 7.698 1,945,318 +0.00(+0.00%)
Aug 27, 2014 7.724 7.759 7.680 7.698 7,322,253 -0.07(-0.90%)
Aug 26, 2014 7.776 7.776 7.759 7.768 932,042 +0.03(+0.45%)
Aug 25, 2014 7.724 7.759 7.706 7.733 401,213 +0.02(+0.23%)
Aug 22, 2014 7.759 7.759 7.663 7.715 736,881 -0.03(-0.34%)
Aug 21, 2014 7.698 7.772 7.672 7.741 550,004 +0.11(+1.49%)
Aug 20, 2014 7.628 7.663 7.602 7.628 536,523 -0.03(-0.46%)
Aug 19, 2014 7.593 7.689 7.593 7.663 538,599 +0.02(+0.23%)
Aug 18, 2014 7.567 7.654 7.523 7.645 739,061 +0.18(+2.46%)
Aug 15, 2014 7.480 7.488 7.392 7.462 701,726 +0.03(+0.35%)
Aug 14, 2014 7.427 7.471 7.392 7.436 483,453 +0.09(+1.19%)
Aug 13, 2014 7.375 7.445 7.314 7.349 1,029,195 -0.18(-2.43%)
Aug 12, 2014 7.567 7.576 7.488 7.532 546,415 +0.10(+1.41%)
Aug 11, 2014 7.349 7.427 7.314 7.427 1,099,717 -0.03(-0.35%)
Aug 08, 2014 7.305 7.410 7.279 7.453 725,106 +0.15(+2.03%)
Aug 07, 2014 7.453 7.497 7.253 7.305 2,057,600 -0.24(-3.24%)
Aug 06, 2014 7.497 7.597 7.471 7.549 1,161,462 -0.14(-1.82%)
Aug 05, 2014 7.689 7.741 7.637 7.689 1,492,370 -0.11(-1.45%)
Aug 04, 2014 7.733 7.811 7.672 7.802 1,377,551 +0.00(+0.00%)
Aug 01, 2014 7.916 7.925 7.776 7.802 1,600,131 -0.24(-2.93%)
Jul 31, 2014 7.593 8.178 7.567 8.038 2,897,550 +0.13(+1.66%)
Jul 30, 2014 7.811 7.951 7.776 7.907 1,640,731 +0.03(+0.44%)
Jul 29, 2014 7.898 7.942 7.846 7.872 786,951 -0.03(-0.44%)
Jul 28, 2014 7.951 7.977 7.855 7.907 2,037,216 -0.14(-1.74%)
Jul 25, 2014 8.064 8.073 7.986 8.047 762,755 +0.02(+0.22%)
Jul 24, 2014 8.047 8.060 7.986 8.029 934,344 -0.04(-0.54%)
Jul 23, 2014 8.195 8.195 8.047 8.073 355,470 -0.13(-1.60%)
Jul 22, 2014 8.125 8.239 8.125 8.204 728,792 +0.10(+1.29%)
Jul 21, 2014 8.125 8.130 8.073 8.099 762,896 -0.21(-2.52%)
Jul 18, 2014 8.309 8.365 8.265 8.309 917,179 -0.07(-0.83%)
Jul 17, 2014 8.466 8.509 8.326 8.378 1,033,977 -0.08(-0.93%)
Jul 16, 2014 8.317 8.483 8.274 8.457 1,419,875 +0.31(+3.75%)
Jul 15, 2014 8.082 8.186 8.060 8.152 756,559 -0.01(-0.11%)
Jul 14, 2014 8.143 8.186 8.125 8.160 969,633 -0.04(-0.53%)
Jul 11, 2014 8.117 8.256 8.064 8.204 1,389,231 +0.03(+0.32%)
Jul 10, 2014 8.178 8.239 8.121 8.178 1,237,208 -0.21(-2.50%)
Jul 09, 2014 8.509 8.527 8.282 8.387 2,277,438 -0.07(-0.83%)
Jul 08, 2014 8.562 8.562 8.431 8.457 1,930,026 -0.43(-4.81%)
Jul 07, 2014 8.867 8.920 8.824 8.885 540,992 +0.00(+0.00%)
Jul 03, 2014 8.920 8.885 8.885 8.885 335,947 -0.05(-0.59%)
Jul 02, 2014 9.050 9.050 8.885 8.937 1,435,052 +0.09(+0.99%)
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.