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

CNH Industrial N.V. (NY: CNHI )

11.29 -0.11 (-0.96%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 1, 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 (%)
Mar 31, 2016 6.031 6.057 5.839 5.900 2,089,742 -0.16(-2.59%)
Mar 30, 2016 6.083 6.197 6.048 6.057 1,276,933 +0.09(+1.46%)
Mar 29, 2016 5.856 5.987 5.830 5.970 1,072,389 +0.04(+0.74%)
Mar 28, 2016 5.917 5.961 5.891 5.926 593,025 +0.01(+0.15%)
Mar 24, 2016 5.821 5.917 5.917 5.917 759,891 -0.03(-0.44%)
Mar 23, 2016 6.135 6.144 5.935 5.943 2,308,242 -0.13(-2.16%)
Mar 22, 2016 5.978 6.127 5.970 6.074 985,956 +0.00(+0.00%)
Mar 21, 2016 6.083 6.101 6.039 6.074 818,992 +0.03(+0.43%)
Mar 18, 2016 5.978 6.066 5.961 6.048 1,220,141 +0.00(+0.00%)
Mar 17, 2016 5.935 6.074 5.917 6.048 2,729,059 +0.03(+0.58%)
Mar 16, 2016 5.882 6.022 5.882 6.013 1,586,746 -0.01(-0.14%)
Mar 15, 2016 6.074 6.074 5.952 6.022 1,196,796 -0.14(-2.27%)
Mar 14, 2016 6.083 6.205 6.048 6.162 1,272,004 +0.08(+1.29%)
Mar 11, 2016 6.048 6.118 6.013 6.083 845,309 +0.23(+3.87%)
Mar 10, 2016 5.917 5.996 5.795 5.856 1,183,554 -0.07(-1.18%)
Mar 09, 2016 5.935 5.996 5.856 5.926 696,439 +0.01(+0.15%)
Mar 08, 2016 6.092 6.118 5.909 5.917 1,195,230 -0.21(-3.42%)
Mar 07, 2016 5.926 6.135 5.917 6.127 1,331,624 +0.06(+1.01%)
Mar 04, 2016 5.970 6.047 5.943 6.066 1,375,534 +0.15(+2.51%)
Mar 03, 2016 5.743 5.935 5.725 5.917 1,245,474 +0.17(+3.04%)
Mar 02, 2016 5.682 5.751 5.647 5.743 1,650,610 -0.10(-1.64%)
Mar 01, 2016 5.804 5.856 5.712 5.839 948,922 +0.05(+0.90%)
Feb 29, 2016 5.778 5.847 5.708 5.786 873,410 +0.10(+1.84%)
Feb 26, 2016 5.708 5.734 5.647 5.682 1,093,243 +0.04(+0.77%)
Feb 25, 2016 5.621 5.660 5.546 5.638 1,023,999 +0.17(+3.19%)
Feb 24, 2016 5.437 5.481 5.324 5.463 1,831,942 -0.10(-1.88%)
Feb 23, 2016 5.655 5.682 5.551 5.568 501,382 -0.14(-2.45%)
Feb 22, 2016 5.638 5.751 5.638 5.708 1,103,068 +0.21(+3.81%)
Feb 19, 2016 5.507 5.533 5.446 5.498 1,554,542 -0.13(-2.33%)
Feb 18, 2016 5.717 5.725 5.612 5.629 1,924,413 -0.19(-3.30%)
Feb 17, 2016 5.655 5.843 5.638 5.821 1,264,836 +0.22(+3.89%)
Feb 16, 2016 5.638 5.664 5.490 5.603 1,660,555 +0.10(+1.74%)
Feb 12, 2016 5.367 5.507 5.507 5.507 1,725,338 +0.34(+6.59%)
Feb 11, 2016 5.245 5.280 5.097 5.167 2,344,781 -0.31(-5.73%)
Feb 10, 2016 5.341 5.577 5.298 5.481 2,623,156 +0.27(+5.19%)
Feb 09, 2016 5.237 5.319 5.158 5.210 1,916,887 -0.24(-4.48%)
Feb 08, 2016 5.498 5.503 5.376 5.455 2,528,981 -0.27(-4.73%)
Feb 05, 2016 5.655 5.786 5.655 5.725 2,584,229 +0.25(+4.63%)
Feb 04, 2016 5.193 5.481 5.184 5.472 6,568,109 +0.08(+1.46%)
Feb 03, 2016 5.350 5.415 5.180 5.394 2,076,873 +0.03(+0.49%)
Feb 02, 2016 5.490 5.498 5.341 5.367 2,440,435 -0.31(-5.53%)
Feb 01, 2016 5.525 5.699 5.472 5.682 3,170,070 +0.22(+3.99%)
Jan 29, 2016 5.394 5.472 5.341 5.463 3,236,077 +0.11(+2.12%)
Jan 28, 2016 5.420 5.429 5.245 5.350 2,274,501 +0.02(+0.33%)
Jan 27, 2016 5.315 5.420 5.293 5.333 2,303,246 -0.01(-0.16%)
Jan 26, 2016 5.184 5.376 5.167 5.341 2,957,826 +0.31(+6.25%)
Jan 25, 2016 5.202 5.202 5.027 5.027 3,797,406 -0.25(-4.79%)
Jan 22, 2016 5.429 5.455 5.245 5.280 5,203,051 +0.01(+0.17%)
Jan 21, 2016 5.132 5.302 5.097 5.271 2,120,631 +0.14(+2.72%)
Jan 20, 2016 5.079 5.158 4.949 5.132 2,910,915 -0.05(-1.01%)
Jan 19, 2016 5.158 5.210 5.114 5.184 1,938,636 -0.02(-0.34%)
Jan 15, 2016 5.210 5.202 5.202 5.202 3,670,897 -0.29(-5.25%)
Jan 14, 2016 5.429 5.507 5.350 5.490 1,807,649 +0.10(+1.78%)
Jan 13, 2016 5.568 5.594 5.354 5.394 2,143,665 -0.10(-1.90%)
Jan 12, 2016 5.577 5.586 5.446 5.498 1,198,424 +0.01(+0.16%)
Jan 11, 2016 5.586 5.603 5.455 5.490 1,823,266 +0.07(+1.29%)
Jan 08, 2016 5.463 5.490 5.411 5.420 1,882,227 -0.08(-1.43%)
Jan 07, 2016 5.490 5.568 5.463 5.498 1,646,303 -0.11(-2.02%)
Jan 06, 2016 5.621 5.669 5.568 5.612 1,280,171 -0.11(-1.98%)
Jan 05, 2016 5.682 5.751 5.664 5.725 1,124,416 -0.03(-0.61%)
Jan 04, 2016 5.751 5.778 5.629 5.760 3,208,404 -0.21(-3.51%)
Dec 31, 2015 6.013 5.970 5.970 5.970 485,473 -0.09(-1.44%)
Dec 30, 2015 6.057 6.122 6.031 6.057 849,710 -0.06(-1.00%)
Dec 29, 2015 6.092 6.175 6.083 6.118 1,121,200 -0.05(-0.85%)
Dec 28, 2015 6.223 6.240 6.118 6.170 854,320 -0.08(-1.26%)
Dec 24, 2015 6.197 6.249 6.249 6.249 579,428 +0.00(+0.00%)
Dec 23, 2015 6.109 6.249 6.107 6.249 2,081,944 +0.24(+3.92%)
Dec 22, 2015 5.900 6.048 5.891 6.013 1,897,552 +0.10(+1.62%)
Dec 21, 2015 5.952 5.978 5.878 5.917 1,148,229 +0.03(+0.59%)
Dec 18, 2015 5.987 5.987 5.882 5.882 1,226,796 -0.16(-2.60%)
Dec 17, 2015 6.197 6.223 6.005 6.039 1,213,200 -0.14(-2.26%)
Dec 16, 2015 6.118 6.197 6.074 6.179 1,749,812 +0.06(+1.00%)
Dec 15, 2015 6.223 6.231 6.057 6.118 2,488,410 -0.13(-2.10%)
Dec 14, 2015 6.240 6.266 6.179 6.249 1,704,612 +0.09(+1.42%)
Dec 11, 2015 6.188 6.258 6.135 6.162 2,418,688 -0.02(-0.28%)
Dec 10, 2015 6.249 6.259 6.153 6.179 942,494 +0.03(+0.43%)
Dec 09, 2015 6.249 6.345 6.144 6.153 1,765,519 -0.10(-1.54%)
Dec 08, 2015 6.231 6.319 6.205 6.249 1,595,628 -0.06(-0.97%)
Dec 07, 2015 6.266 6.314 6.240 6.310 609,729 -0.09(-1.36%)
Dec 04, 2015 6.327 6.415 6.297 6.397 1,380,301 +0.15(+2.37%)
Dec 03, 2015 6.319 6.354 6.214 6.249 1,071,431 +0.00(+0.00%)
Dec 02, 2015 6.310 6.358 6.231 6.249 869,125 -0.07(-1.10%)
Dec 01, 2015 6.458 6.502 6.284 6.319 1,438,537 -0.06(-0.96%)
Nov 30, 2015 6.327 6.389 6.293 6.380 1,665,409 +0.08(+1.25%)
Nov 27, 2015 6.293 6.327 6.253 6.301 818,813 +0.24(+4.03%)
Nov 25, 2015 6.031 6.057 6.057 6.057 1,803,137 +0.25(+4.36%)
Nov 24, 2015 5.813 5.869 5.725 5.804 1,598,645 -0.14(-2.35%)
Nov 23, 2015 6.005 6.057 5.926 5.943 981,713 +0.10(+1.64%)
Nov 20, 2015 5.909 5.913 5.821 5.847 1,319,173 -0.05(-0.89%)
Nov 19, 2015 5.830 5.939 5.804 5.900 685,493 +0.03(+0.45%)
Nov 18, 2015 5.751 5.882 5.751 5.874 1,569,964 +0.28(+4.99%)
Nov 17, 2015 5.603 5.655 5.559 5.594 945,371 +0.00(+0.00%)
Nov 16, 2015 5.542 5.638 5.507 5.594 3,912,006 -0.31(-5.18%)
Nov 13, 2015 5.891 5.935 5.830 5.900 3,775,767 +0.01(+0.15%)
Nov 12, 2015 5.900 5.913 5.813 5.891 5,715,382 -0.17(-2.88%)
Nov 11, 2015 6.127 6.144 6.039 6.066 640,117 +0.03(+0.43%)
Nov 10, 2015 5.943 6.066 5.943 6.039 2,473,166 +0.04(+0.73%)
Nov 09, 2015 6.170 6.179 5.970 5.996 1,061,817 -0.10(-1.72%)
Nov 06, 2015 6.013 6.101 5.948 6.101 1,144,690 +0.03(+0.58%)
Nov 05, 2015 6.170 6.188 6.044 6.066 2,109,659 -0.05(-0.86%)
Nov 04, 2015 6.240 6.310 6.101 6.118 2,086,186 +0.04(+0.72%)
Nov 03, 2015 5.996 6.101 5.987 6.074 1,333,145 +0.03(+0.43%)
Nov 02, 2015 5.987 6.074 5.974 6.048 2,438,363 +0.12(+2.06%)
Oct 30, 2015 5.917 5.965 5.900 5.926 2,547,598 +0.02(+0.30%)
Oct 29, 2015 5.943 6.022 5.621 5.909 3,677,164 -0.07(-1.17%)
Oct 28, 2015 5.847 6.031 5.830 5.978 3,583,095 +0.16(+2.70%)
Oct 27, 2015 5.900 5.926 5.795 5.821 1,312,243 -0.14(-2.34%)
Oct 26, 2015 6.022 6.031 5.926 5.961 663,209 -0.10(-1.58%)
Oct 23, 2015 6.022 6.066 5.987 6.057 1,311,426 +0.10(+1.76%)
Oct 22, 2015 5.804 5.996 5.804 5.952 1,240,042 +0.11(+1.94%)
Oct 21, 2015 5.882 5.900 5.813 5.839 1,143,941 +0.05(+0.90%)
Oct 20, 2015 5.673 5.804 5.651 5.786 1,707,522 +0.03(+0.45%)
Oct 19, 2015 5.786 5.786 5.708 5.760 2,101,110 -0.12(-2.08%)
Oct 16, 2015 5.978 5.987 5.839 5.882 1,680,107 -0.24(-3.99%)
Oct 15, 2015 6.162 6.170 6.066 6.127 1,134,697 -0.17(-2.64%)
Oct 14, 2015 6.389 6.406 6.231 6.293 1,962,982 +0.07(+1.12%)
Oct 13, 2015 6.249 6.293 6.205 6.223 1,471,272 -0.15(-2.33%)
Oct 12, 2015 6.476 6.485 6.362 6.371 2,029,638 -0.06(-0.95%)
Oct 09, 2015 6.397 6.450 6.362 6.432 2,956,423 +0.11(+1.80%)
Oct 08, 2015 6.266 6.336 6.236 6.319 1,370,740 +0.03(+0.56%)
Oct 07, 2015 6.354 6.389 6.240 6.284 1,837,518 +0.06(+0.98%)
Oct 06, 2015 6.118 6.227 6.109 6.223 1,404,843 +0.06(+0.99%)
Oct 05, 2015 6.013 6.170 6.013 6.162 1,454,933 +0.31(+5.37%)
Oct 02, 2015 5.743 5.874 5.712 5.847 3,152,032 +0.18(+3.24%)
Oct 01, 2015 5.743 5.760 5.638 5.664 1,106,393 -0.03(-0.46%)
Sep 30, 2015 5.647 5.690 5.621 5.690 1,105,516 +0.12(+2.19%)
Sep 29, 2015 5.551 5.603 5.551 5.568 1,068,049 -0.06(-1.09%)
Sep 28, 2015 5.621 5.673 5.612 5.629 1,799,975 -0.18(-3.15%)
Sep 25, 2015 5.786 5.865 5.778 5.813 1,348,582 +0.08(+1.37%)
Sep 24, 2015 5.769 5.778 5.682 5.734 2,534,489 -0.24(-3.95%)
Sep 23, 2015 5.987 6.005 5.961 5.970 1,594,207 -0.08(-1.30%)
Sep 22, 2015 6.048 6.101 6.017 6.048 2,476,881 -0.20(-3.21%)
Sep 21, 2015 6.258 6.284 6.223 6.249 2,165,818 -0.09(-1.38%)
Sep 18, 2015 6.389 6.423 6.336 6.336 1,212,589 -0.28(-4.22%)
Sep 17, 2015 6.589 6.703 6.572 6.615 1,384,103 -0.03(-0.52%)
Sep 16, 2015 6.563 6.668 6.546 6.650 1,364,835 +0.19(+2.97%)
Sep 15, 2015 6.380 6.467 6.354 6.458 847,017 +0.07(+1.09%)
Sep 14, 2015 6.441 6.441 6.358 6.389 735,313 -0.10(-1.61%)
Sep 11, 2015 6.528 6.554 6.458 6.493 779,000 +0.02(+0.27%)
Sep 10, 2015 6.450 6.528 6.437 6.476 975,150 -0.03(-0.40%)
Sep 09, 2015 6.659 6.668 6.502 6.502 848,335 -0.11(-1.71%)
Sep 08, 2015 6.607 6.624 6.550 6.615 1,349,984 +0.18(+2.85%)
Sep 04, 2015 6.441 6.432 6.432 6.432 1,383,318 -0.28(-4.16%)
Sep 03, 2015 6.589 6.730 6.589 6.712 1,335,767 +0.08(+1.18%)
Sep 02, 2015 6.703 6.712 6.519 6.633 2,023,532 +0.00(+0.00%)
Sep 01, 2015 6.799 6.825 6.607 6.633 2,381,898 -0.27(-3.92%)
Aug 31, 2015 6.947 7.000 6.860 6.904 2,325,051 -0.11(-1.62%)
Aug 28, 2015 6.938 7.026 6.912 7.017 1,316,038 +0.01(+0.12%)
Aug 27, 2015 7.026 7.096 6.956 7.008 2,046,898 -0.01(-0.12%)
Aug 26, 2015 7.043 7.052 6.886 7.017 1,640,126 +0.10(+1.52%)
Aug 25, 2015 7.008 7.017 6.912 6.912 2,802,882 +0.15(+2.19%)
Aug 24, 2015 6.694 6.904 6.668 6.764 3,182,987 +0.00(+0.00%)
Aug 21, 2015 7.000 7.000 6.764 6.764 2,322,144 -0.36(-5.02%)
Aug 20, 2015 7.200 7.200 7.104 7.122 1,942,272 -0.18(-2.51%)
Aug 19, 2015 7.340 7.392 7.235 7.305 942,356 -0.14(-1.88%)
Aug 18, 2015 7.471 7.497 7.410 7.445 1,441,387 -0.24(-3.18%)
Aug 17, 2015 7.602 7.698 7.576 7.689 1,121,478 -0.06(-0.79%)
Aug 14, 2015 7.794 7.802 7.689 7.750 1,590,282 -0.07(-0.89%)
Aug 13, 2015 7.785 7.872 7.759 7.820 1,100,588 -0.07(-0.88%)
Aug 12, 2015 7.785 7.907 7.741 7.890 3,789,339 -0.17(-2.16%)
Aug 11, 2015 8.099 8.121 8.012 8.064 822,129 -0.12(-1.49%)
Aug 10, 2015 8.064 8.195 8.047 8.186 424,814 +0.17(+2.07%)
Aug 07, 2015 7.968 8.029 7.933 8.021 1,380,770 -0.02(-0.22%)
Aug 06, 2015 8.099 8.117 8.021 8.038 1,565,166 +0.10(+1.32%)
Aug 05, 2015 7.916 7.994 7.916 7.933 1,565,446 +0.14(+1.79%)
Aug 04, 2015 7.837 7.881 7.744 7.794 2,010,714 -0.04(-0.56%)
Aug 03, 2015 7.881 7.916 7.743 7.837 2,600,996 +0.01(+0.11%)
Jul 31, 2015 7.794 7.864 7.759 7.829 2,770,883 +0.00(+0.00%)
Jul 30, 2015 7.724 7.890 7.715 7.829 3,098,993 +0.22(+2.87%)
Jul 29, 2015 7.427 7.645 7.418 7.610 3,211,989 -0.37(-4.60%)
Jul 28, 2015 7.933 7.986 7.811 7.977 2,048,493 +0.17(+2.12%)
Jul 27, 2015 7.916 7.933 7.807 7.811 1,093,046 -0.17(-2.08%)
Jul 24, 2015 8.160 8.213 7.968 7.977 2,630,288 -0.18(-2.25%)
Jul 23, 2015 8.282 8.291 8.082 8.160 2,010,966 -0.08(-0.95%)
Jul 22, 2015 8.230 8.300 8.195 8.239 1,103,336 -0.05(-0.63%)
Jul 21, 2015 8.387 8.405 8.274 8.291 1,365,990 +0.02(+0.21%)
Jul 20, 2015 8.387 8.387 8.265 8.274 2,418,689 +0.01(+0.11%)
Jul 17, 2015 8.317 8.317 8.230 8.265 1,108,899 -0.15(-1.76%)
Jul 16, 2015 8.370 8.457 8.361 8.413 1,471,688 +0.09(+1.05%)
Jul 15, 2015 8.274 8.378 8.265 8.326 726,110 +0.07(+0.85%)
Jul 14, 2015 8.256 8.282 8.230 8.256 788,206 -0.03(-0.42%)
Jul 13, 2015 8.309 8.344 8.274 8.291 1,431,731 -0.09(-1.04%)
Jul 10, 2015 8.448 8.483 8.309 8.378 2,526,945 +0.52(+6.67%)
Jul 09, 2015 7.933 7.994 7.846 7.855 1,333,766 +0.10(+1.24%)
Jul 08, 2015 7.846 7.855 7.720 7.759 1,956,298 -0.06(-0.78%)
Jul 07, 2015 7.768 7.864 7.589 7.820 2,307,561 -0.10(-1.21%)
Jul 06, 2015 7.986 8.038 7.890 7.916 1,133,153 -0.25(-3.10%)
Jul 02, 2015 8.213 8.169 8.169 8.169 648,863 -0.05(-0.64%)
Jul 01, 2015 8.239 8.296 8.143 8.221 2,554,178 +0.12(+1.51%)
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%)
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.