Skip to main content

CNH Industrial N.V. (NY: CNHI )

12.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.454 9.514 9.435 9.490 1,999,793 +0.00(+0.00%)
Jun 27, 2019 9.463 9.490 9.440 9.490 819,157 +0.06(+0.69%)
Jun 26, 2019 9.398 9.444 9.355 9.426 2,221,998 +0.03(+0.29%)
Jun 25, 2019 9.426 9.449 9.352 9.398 3,116,844 +0.08(+0.89%)
Jun 24, 2019 9.380 9.435 9.306 9.315 2,254,670 -0.01(-0.10%)
Jun 21, 2019 9.315 9.370 9.306 9.324 1,637,898 -0.16(-1.66%)
Jun 20, 2019 9.527 9.537 9.398 9.481 790,180 +0.15(+1.58%)
Jun 19, 2019 9.315 9.366 9.269 9.334 2,096,131 +0.25(+2.74%)
Jun 18, 2019 8.973 9.135 8.955 9.084 1,612,780 +0.35(+4.02%)
Jun 17, 2019 8.780 8.803 8.724 8.733 662,930 -0.02(-0.21%)
Jun 14, 2019 8.798 8.817 8.678 8.752 859,948 -0.08(-0.94%)
Jun 13, 2019 8.798 8.849 8.770 8.835 1,054,201 +0.11(+1.27%)
Jun 12, 2019 8.780 8.798 8.697 8.724 1,562,486 +0.03(+0.32%)
Jun 11, 2019 8.798 8.821 8.687 8.697 2,311,790 +0.15(+1.73%)
Jun 10, 2019 8.493 8.563 8.493 8.549 1,074,920 +0.10(+1.20%)
Jun 07, 2019 8.447 8.493 8.410 8.447 1,769,290 +0.07(+0.88%)
Jun 06, 2019 8.392 8.401 8.304 8.373 865,699 +0.01(+0.11%)
Jun 05, 2019 8.401 8.429 8.312 8.364 1,477,438 -0.02(-0.22%)
Jun 04, 2019 8.281 8.383 8.244 8.383 1,781,566 +0.30(+3.77%)
Jun 03, 2019 8.069 8.166 8.050 8.078 1,960,444 +0.07(+0.92%)
May 31, 2019 7.912 8.050 7.912 8.004 2,098,364 -0.12(-1.48%)
May 30, 2019 8.069 8.193 8.059 8.124 2,696,979 +0.02(+0.23%)
May 29, 2019 7.986 8.124 7.986 8.106 2,491,290 +0.02(+0.23%)
May 28, 2019 8.170 8.281 8.087 8.087 1,103,234 -0.08(-1.02%)
May 24, 2019 8.281 8.300 8.161 8.170 4,128,921 +0.28(+3.51%)
May 23, 2019 7.939 7.995 7.875 7.893 1,451,618 -0.24(-2.95%)
May 22, 2019 8.170 8.258 8.133 8.133 2,544,439 -0.11(-1.34%)
May 21, 2019 8.189 8.263 8.184 8.244 3,909,702 +0.06(+0.79%)
May 20, 2019 8.189 8.253 8.143 8.180 3,045,271 -0.09(-1.12%)
May 17, 2019 8.346 8.429 8.249 8.272 2,037,055 -0.21(-2.50%)
May 16, 2019 8.447 8.549 8.433 8.484 4,146,237 +0.02(+0.22%)
May 15, 2019 8.456 8.604 8.420 8.466 3,139,689 -0.20(-2.34%)
May 14, 2019 8.613 8.715 8.600 8.669 3,398,634 -0.03(-0.32%)
May 13, 2019 8.752 8.826 8.600 8.697 2,778,213 -0.33(-3.68%)
May 10, 2019 8.909 9.066 8.844 9.029 3,621,227 +0.03(+0.31%)
May 09, 2019 8.909 9.033 8.853 9.001 2,351,390 -0.13(-1.42%)
May 08, 2019 9.204 9.241 9.130 9.130 4,246,777 -0.18(-1.98%)
May 07, 2019 9.657 9.684 9.264 9.315 2,646,363 -0.35(-3.63%)
May 06, 2019 9.537 9.703 9.490 9.666 3,957,704 -0.31(-3.15%)
May 03, 2019 10.02 10.05 9.952 9.980 2,215,241 +0.09(+0.93%)
May 02, 2019 10.04 10.04 9.864 9.887 1,816,089 -0.07(-0.74%)
May 01, 2019 10.11 10.12 9.943 9.961 1,440,335 -0.10(-1.01%)
Apr 30, 2019 10.10 10.10 9.966 10.06 1,419,276 -0.01(-0.09%)
Apr 29, 2019 9.989 10.10 9.989 10.07 5,415,732 +0.08(+0.83%)
Apr 26, 2019 9.887 10.01 9.860 9.989 1,123,814 +0.13(+1.31%)
Apr 25, 2019 9.869 9.929 9.786 9.860 1,706,439 -0.07(-0.74%)
Apr 24, 2019 10.04 10.05 9.883 9.934 3,132,638 -0.18(-1.74%)
Apr 23, 2019 10.10 10.17 10.06 10.11 1,687,317 -0.07(-0.72%)
Apr 22, 2019 10.16 10.28 10.13 10.18 1,830,645 -0.02(-0.18%)
Apr 18, 2019 10.06 10.21 10.05 10.20 2,168,166 -0.05(-0.53%)
Apr 17, 2019 10.29 10.32 10.12 10.26 1,931,596 -0.03(-0.27%)
Apr 16, 2019 10.17 10.31 10.17 10.28 1,732,503 +0.17(+1.71%)
Apr 15, 2019 10.04 10.14 10.03 10.11 2,726,531 +0.09(+0.91%)
Apr 12, 2019 10.15 10.16 9.965 10.02 1,974,302 +0.08(+0.82%)
Apr 11, 2019 9.810 9.965 9.792 9.938 899,339 +0.19(+1.96%)
Apr 10, 2019 9.792 9.792 9.665 9.747 1,551,890 -0.05(-0.46%)
Apr 09, 2019 10.01 10.01 9.783 9.792 4,088,374 -0.18(-1.82%)
Apr 08, 2019 9.992 10.00 9.951 9.974 814,302 -0.02(-0.18%)
Apr 05, 2019 9.938 10.02 9.892 9.992 4,225,915 +0.09(+0.92%)
Apr 04, 2019 9.765 9.910 9.756 9.901 1,832,822 +0.06(+0.65%)
Apr 03, 2019 9.838 9.883 9.792 9.838 5,074,519 +0.23(+2.36%)
Apr 02, 2019 9.565 9.629 9.524 9.611 2,389,981 +0.08(+0.86%)
Apr 01, 2019 9.393 9.565 9.388 9.529 5,680,100 +0.26(+2.84%)
Mar 29, 2019 9.293 9.365 9.225 9.265 2,257,887 +0.02(+0.20%)
Mar 28, 2019 9.229 9.274 9.175 9.247 1,971,780 +0.00(+0.00%)
Mar 27, 2019 9.302 9.329 9.170 9.247 1,797,615 -0.07(-0.78%)
Mar 26, 2019 9.393 9.420 9.284 9.320 1,622,826 -0.12(-1.25%)
Mar 25, 2019 9.402 9.511 9.393 9.438 1,422,742 -0.05(-0.48%)
Mar 22, 2019 9.701 9.724 9.470 9.483 1,366,952 -0.42(-4.22%)
Mar 21, 2019 9.829 9.928 9.829 9.901 1,280,083 -0.04(-0.37%)
Mar 20, 2019 9.947 10.03 9.856 9.938 1,909,130 +0.05(+0.46%)
Mar 19, 2019 9.910 10.02 9.865 9.892 1,832,857 +0.15(+1.59%)
Mar 18, 2019 9.729 9.756 9.679 9.738 942,492 +0.11(+1.13%)
Mar 15, 2019 9.620 9.665 9.592 9.629 1,045,497 +0.09(+0.95%)
Mar 14, 2019 9.611 9.647 9.511 9.538 624,226 -0.11(-1.13%)
Mar 13, 2019 9.629 9.674 9.570 9.647 776,867 +0.05(+0.57%)
Mar 12, 2019 9.574 9.629 9.529 9.592 1,065,889 +0.06(+0.67%)
Mar 11, 2019 9.438 9.529 9.424 9.529 1,317,466 +0.15(+1.65%)
Mar 08, 2019 9.311 9.411 9.302 9.374 1,157,786 -0.15(-1.53%)
Mar 07, 2019 9.629 9.633 9.474 9.520 1,747,965 -0.30(-3.05%)
Mar 06, 2019 9.874 9.901 9.783 9.819 1,127,221 -0.07(-0.73%)
Mar 05, 2019 9.947 9.965 9.883 9.892 926,148 -0.10(-1.00%)
Mar 04, 2019 10.10 10.16 9.901 9.992 1,308,919 -0.01(-0.09%)
Mar 01, 2019 10.01 10.08 9.969 10.00 1,308,275 +0.12(+1.20%)
Feb 28, 2019 9.847 9.901 9.819 9.883 1,435,808 +0.07(+0.74%)
Feb 27, 2019 9.919 9.965 9.801 9.810 1,777,078 -0.04(-0.37%)
Feb 26, 2019 9.810 9.901 9.801 9.847 1,156,674 -0.04(-0.37%)
Feb 25, 2019 9.947 9.992 9.874 9.883 1,349,594 +0.02(+0.18%)
Feb 22, 2019 9.792 9.901 9.774 9.865 1,880,178 +0.17(+1.78%)
Feb 21, 2019 9.647 9.783 9.647 9.692 913,935 +0.04(+0.38%)
Feb 20, 2019 9.547 9.692 9.538 9.656 1,334,190 +0.06(+0.66%)
Feb 19, 2019 9.511 9.629 9.502 9.592 968,339 -0.09(-0.94%)
Feb 15, 2019 9.647 9.720 9.624 9.683 1,342,182 +0.10(+1.04%)
Feb 14, 2019 9.574 9.656 9.556 9.583 1,027,455 -0.07(-0.75%)
Feb 13, 2019 9.720 9.779 9.620 9.656 1,492,365 +0.09(+0.95%)
Feb 12, 2019 9.556 9.592 9.529 9.565 2,827,455 +0.16(+1.74%)
Feb 11, 2019 9.492 9.492 9.388 9.402 1,908,361 +0.03(+0.29%)
Feb 08, 2019 9.247 9.383 9.247 9.374 2,593,322 +0.02(+0.19%)
Feb 07, 2019 9.284 9.492 9.265 9.356 2,922,598 +0.19(+2.08%)
Feb 06, 2019 9.156 9.238 9.156 9.165 1,467,600 +0.10(+1.10%)
Feb 05, 2019 9.211 9.211 9.066 9.066 1,059,745 -0.09(-0.99%)
Feb 04, 2019 9.066 9.165 9.034 9.156 791,562 +0.10(+1.10%)
Feb 01, 2019 9.056 9.156 9.034 9.056 2,323,939 +0.05(+0.61%)
Jan 31, 2019 9.002 9.011 8.893 9.002 2,184,137 -0.27(-2.94%)
Jan 30, 2019 9.120 9.302 9.068 9.274 693,110 +0.17(+1.90%)
Jan 29, 2019 9.075 9.156 9.056 9.102 931,812 +0.09(+1.01%)
Jan 28, 2019 9.056 9.056 8.929 9.011 2,258,502 -0.27(-2.94%)
Jan 25, 2019 9.256 9.393 9.247 9.284 1,022,819 +0.25(+2.71%)
Jan 24, 2019 9.029 9.075 8.979 9.038 781,735 -0.03(-0.30%)
Jan 23, 2019 9.220 9.220 9.020 9.066 614,725 -0.05(-0.60%)
Jan 22, 2019 9.175 9.225 9.079 9.120 1,452,214 -0.23(-2.43%)
Jan 18, 2019 9.284 9.383 9.234 9.347 890,825 +0.18(+1.98%)
Jan 17, 2019 9.002 9.220 8.993 9.165 1,046,634 +0.17(+1.92%)
Jan 16, 2019 8.957 9.011 8.920 8.993 928,900 +0.15(+1.75%)
Jan 15, 2019 8.893 8.916 8.802 8.838 604,227 +0.05(+0.52%)
Jan 14, 2019 8.729 8.811 8.729 8.793 666,711 -0.04(-0.41%)
Jan 11, 2019 8.811 8.870 8.770 8.829 609,882 -0.08(-0.92%)
Jan 10, 2019 8.729 8.938 8.720 8.911 758,222 +0.15(+1.76%)
Jan 09, 2019 8.711 8.811 8.666 8.757 1,801,108 +0.14(+1.58%)
Jan 08, 2019 8.666 8.698 8.539 8.620 1,035,933 +0.00(+0.00%)
Jan 07, 2019 8.484 8.675 8.448 8.620 1,554,067 +0.06(+0.74%)
Jan 04, 2019 8.293 8.566 8.257 8.557 1,037,571 +0.58(+7.29%)
Jan 03, 2019 8.139 8.157 7.966 7.976 1,083,572 -0.24(-2.88%)
Jan 02, 2019 8.021 8.234 8.016 8.212 1,422,825 -0.15(-1.85%)
Dec 31, 2018 8.321 8.421 8.266 8.366 1,095,917 +0.15(+1.77%)
Dec 28, 2018 8.194 8.325 8.089 8.221 1,333,485 +0.00(+0.00%)
Dec 27, 2018 8.057 8.230 7.976 8.221 1,643,403 +0.15(+1.80%)
Dec 26, 2018 7.767 8.085 7.639 8.075 731,930 +0.36(+4.71%)
Dec 24, 2018 7.894 7.948 7.712 7.712 444,641 -0.25(-3.08%)
Dec 21, 2018 8.230 8.239 7.930 7.957 1,225,710 -0.32(-3.84%)
Dec 20, 2018 8.339 8.412 8.184 8.275 1,505,349 -0.01(-0.11%)
Dec 19, 2018 8.530 8.630 8.275 8.284 1,123,182 -0.16(-1.94%)
Dec 18, 2018 8.548 8.584 8.384 8.448 1,067,978 +0.05(+0.65%)
Dec 17, 2018 8.475 8.584 8.330 8.393 1,995,408 -0.05(-0.54%)
Dec 14, 2018 8.484 8.593 8.439 8.439 982,417 -0.24(-2.72%)
Dec 13, 2018 8.866 8.902 8.648 8.675 1,279,430 -0.05(-0.62%)
Dec 12, 2018 8.793 8.829 8.711 8.729 898,994 +0.18(+2.13%)
Dec 11, 2018 8.748 8.770 8.489 8.548 1,259,172 -0.04(-0.42%)
Dec 10, 2018 8.611 8.639 8.439 8.584 1,648,557 -0.07(-0.84%)
Dec 07, 2018 8.911 9.002 8.620 8.657 1,257,855 -0.24(-2.66%)
Dec 06, 2018 8.720 8.902 8.666 8.893 1,960,674 +0.02(+0.20%)
Dec 04, 2018 9.247 9.247 8.875 8.875 1,905,278 -0.62(-6.51%)
Dec 03, 2018 9.465 9.565 9.393 9.492 2,161,194 +0.68(+7.73%)
Nov 30, 2018 8.802 8.888 8.784 8.811 1,731,010 +0.04(+0.41%)
Nov 29, 2018 8.793 8.852 8.740 8.775 1,106,936 -0.05(-0.51%)
Nov 28, 2018 8.648 8.829 8.575 8.820 1,221,032 +0.16(+1.89%)
Nov 27, 2018 8.648 8.693 8.584 8.657 960,013 -0.05(-0.63%)
Nov 26, 2018 8.657 8.757 8.643 8.711 1,026,203 +0.07(+0.84%)
Nov 23, 2018 8.521 8.675 8.521 8.639 744,409 -0.01(-0.11%)
Nov 21, 2018 8.648 8.648 8.648 0 +0.12(+1.38%)
Nov 20, 2018 8.575 8.684 8.484 8.530 1,260,987 -0.24(-2.69%)
Nov 19, 2018 8.875 8.902 8.752 8.766 1,482,732 -0.17(-1.93%)
Nov 16, 2018 8.838 8.984 8.802 8.938 1,744,110 -0.05(-0.61%)
Nov 15, 2018 8.829 9.038 8.793 8.993 1,069,528 +0.09(+1.02%)
Nov 14, 2018 9.066 9.084 8.848 8.902 1,515,185 -0.03(-0.31%)
Nov 13, 2018 8.911 9.093 8.893 8.929 1,262,732 +0.14(+1.55%)
Nov 12, 2018 8.893 8.938 8.793 8.793 1,611,160 -0.32(-3.49%)
Nov 09, 2018 9.084 9.161 9.011 9.111 1,719,671 -0.15(-1.67%)
Nov 08, 2018 9.374 9.465 9.256 9.265 1,676,928 -0.29(-3.04%)
Nov 07, 2018 9.293 9.710 9.256 9.556 2,495,436 -0.08(-0.85%)
Nov 06, 2018 9.565 9.638 9.479 9.638 1,833,622 +0.02(+0.19%)
Nov 05, 2018 9.683 9.729 9.547 9.620 815,570 -0.20(-2.04%)
Nov 02, 2018 9.874 9.947 9.747 9.819 1,452,269 +0.18(+1.88%)
Nov 01, 2018 9.520 9.665 9.429 9.638 1,529,371 +0.20(+2.12%)
Oct 31, 2018 9.465 9.538 9.420 9.438 876,336 +0.07(+0.78%)
Oct 30, 2018 9.165 9.393 9.138 9.365 1,865,885 +0.10(+1.08%)
Oct 29, 2018 9.447 9.497 9.147 9.265 2,652,621 +0.11(+1.19%)
Oct 26, 2018 9.038 9.184 8.938 9.156 2,126,993 +0.08(+0.90%)
Oct 25, 2018 8.984 9.184 8.957 9.075 2,130,777 +0.28(+3.20%)
Oct 24, 2018 9.156 9.175 8.784 8.793 1,554,865 -0.47(-5.10%)
Oct 23, 2018 9.229 9.315 9.138 9.265 1,782,265 -0.28(-2.95%)
Oct 22, 2018 9.629 9.629 9.483 9.547 1,150,720 -0.06(-0.66%)
Oct 19, 2018 9.511 9.656 9.497 9.611 2,203,174 -0.04(-0.38%)
Oct 18, 2018 9.947 9.956 9.611 9.647 1,568,363 -0.39(-3.89%)
Oct 17, 2018 10.12 10.14 9.992 10.04 1,993,680 -0.50(-4.74%)
Oct 16, 2018 10.48 10.56 10.41 10.54 1,401,767 +0.37(+3.66%)
Oct 15, 2018 10.09 10.25 10.09 10.16 1,279,237 +0.04(+0.36%)
Oct 12, 2018 10.24 10.26 10.00 10.13 1,421,995 +0.00(+0.00%)
Oct 11, 2018 10.26 10.38 10.09 10.13 1,624,641 -0.10(-0.98%)
Oct 10, 2018 10.47 10.48 10.22 10.23 1,543,849 -0.31(-2.93%)
Oct 09, 2018 10.54 10.61 10.47 10.54 1,270,910 -0.08(-0.77%)
Oct 08, 2018 10.47 10.63 10.45 10.62 1,334,743 -0.15(-1.43%)
Oct 05, 2018 10.84 10.86 10.68 10.77 1,163,511 -0.19(-1.74%)
Oct 04, 2018 11.02 11.04 10.87 10.96 1,145,065 -0.05(-0.49%)
Oct 03, 2018 10.95 11.11 10.92 11.02 2,042,332 +0.22(+2.02%)
Oct 02, 2018 10.68 10.82 10.66 10.80 1,828,685 +0.04(+0.34%)
Oct 01, 2018 10.93 10.94 10.71 10.76 1,184,250 -0.15(-1.33%)
Sep 28, 2018 10.90 11.01 10.88 10.91 1,053,864 -0.22(-1.96%)
Sep 27, 2018 11.19 11.26 11.12 11.13 814,115 -0.12(-1.05%)
Sep 26, 2018 11.21 11.34 11.18 11.25 919,167 -0.05(-0.48%)
Sep 25, 2018 11.37 11.37 11.28 11.30 711,442 -0.05(-0.48%)
Sep 24, 2018 11.49 11.51 11.35 11.35 1,530,629 -0.10(-0.87%)
Sep 21, 2018 11.32 11.52 11.29 11.45 2,880,430 +0.22(+1.94%)
Sep 20, 2018 11.35 11.40 11.11 11.24 1,578,535 +0.15(+1.31%)
Sep 19, 2018 10.95 11.10 10.94 11.09 1,088,242 +0.14(+1.24%)
Sep 18, 2018 10.86 11.00 10.86 10.96 763,874 +0.20(+1.86%)
Sep 17, 2018 10.76 10.82 10.74 10.76 1,134,069 +0.25(+2.33%)
Sep 14, 2018 10.46 10.52 10.42 10.51 1,403,170 -0.05(-0.52%)
Sep 13, 2018 10.63 10.68 10.51 10.56 1,421,636 -0.19(-1.77%)
Sep 12, 2018 10.76 10.81 10.69 10.76 872,901 +0.09(+0.85%)
Sep 11, 2018 10.63 10.70 10.59 10.66 642,095 -0.07(-0.68%)
Sep 10, 2018 10.74 10.79 10.72 10.74 1,372,063 +0.22(+2.07%)
Sep 07, 2018 10.42 10.56 10.41 10.52 1,314,000 -0.09(-0.86%)
Sep 06, 2018 10.63 10.72 10.56 10.61 1,095,501 -0.05(-0.43%)
Sep 05, 2018 10.61 10.68 10.53 10.66 1,781,117 -0.02(-0.17%)
Sep 04, 2018 10.69 10.72 10.59 10.67 1,398,245 -0.22(-2.00%)
Aug 31, 2018 10.89 10.89 10.89 0 -0.12(-1.07%)
Aug 30, 2018 11.11 11.14 10.97 11.01 1,204,249 -0.19(-1.70%)
Aug 29, 2018 11.15 11.26 11.06 11.20 1,726,371 +0.18(+1.65%)
Aug 28, 2018 11.07 11.09 10.99 11.02 1,090,739 +0.15(+1.42%)
Aug 27, 2018 10.66 10.91 10.66 10.86 1,697,031 +0.17(+1.61%)
Aug 24, 2018 10.58 10.70 10.55 10.69 1,192,794 +0.19(+1.82%)
Aug 23, 2018 10.52 10.57 10.46 10.50 1,271,469 -0.04(-0.34%)
Aug 22, 2018 10.59 10.62 10.51 10.54 1,501,749 -0.19(-1.78%)
Aug 21, 2018 10.65 10.77 10.65 10.73 1,326,621 +0.08(+0.77%)
Aug 20, 2018 10.65 10.71 10.60 10.65 1,340,047 +0.11(+1.03%)
Aug 17, 2018 10.23 10.59 10.19 10.54 2,388,670 +0.16(+1.58%)
Aug 16, 2018 10.32 10.44 10.31 10.37 1,642,687 +0.14(+1.33%)
Aug 15, 2018 10.27 10.29 10.09 10.24 1,674,937 -0.19(-1.83%)
Aug 14, 2018 10.40 10.46 10.36 10.43 1,136,763 +0.09(+0.88%)
Aug 13, 2018 10.41 10.47 10.28 10.34 1,577,404 -0.04(-0.35%)
Aug 10, 2018 10.31 10.40 10.25 10.37 2,372,818 -0.26(-2.48%)
Aug 09, 2018 10.76 10.77 10.59 10.64 1,787,708 -0.21(-1.93%)
Aug 08, 2018 10.98 11.00 10.83 10.85 1,359,640 -0.13(-1.16%)
Aug 07, 2018 10.96 11.01 10.94 10.97 1,954,988 +0.22(+2.03%)
Aug 06, 2018 10.73 10.78 10.67 10.76 1,913,566 -0.08(-0.75%)
Aug 03, 2018 10.76 10.85 10.72 10.84 3,916,350 +0.17(+1.62%)
Aug 02, 2018 10.64 10.67 10.56 10.66 3,032,343 +0.05(+0.51%)
Aug 01, 2018 10.82 10.83 10.58 10.61 3,094,909 -0.04(-0.34%)
Jul 31, 2018 10.68 10.71 10.60 10.65 2,606,068 +0.13(+1.21%)
Jul 30, 2018 10.61 10.67 10.52 10.52 3,625,789 +0.03(+0.26%)
Jul 27, 2018 10.53 10.58 10.46 10.49 2,400,560 +0.06(+0.61%)
Jul 26, 2018 10.25 10.57 10.25 10.43 4,173,195 +0.76(+7.89%)
Jul 25, 2018 9.511 9.701 9.474 9.665 2,357,034 +0.13(+1.33%)
Jul 24, 2018 9.456 9.579 9.393 9.538 3,626,952 +0.35(+3.86%)
Jul 23, 2018 9.193 9.234 9.165 9.184 3,889,935 -0.15(-1.56%)
Jul 20, 2018 9.274 9.402 9.274 9.329 1,504,906 -0.08(-0.87%)
Jul 19, 2018 9.293 9.461 9.265 9.411 2,222,799 -0.02(-0.19%)
Jul 18, 2018 9.411 9.461 9.402 9.429 1,373,310 +0.05(+0.58%)
Jul 17, 2018 9.256 9.411 9.247 9.374 1,838,767 +0.05(+0.49%)
Jul 16, 2018 9.465 9.492 9.320 9.329 1,579,443 -0.09(-0.96%)
Jul 13, 2018 9.411 9.456 9.347 9.420 2,078,583 +0.09(+0.97%)
Jul 12, 2018 9.365 9.393 9.265 9.329 2,460,413 +0.15(+1.58%)
Jul 11, 2018 9.338 9.356 9.165 9.184 2,653,570 -0.53(-5.43%)
Jul 10, 2018 9.783 9.819 9.665 9.710 3,178,071 +0.21(+2.20%)
Jul 09, 2018 9.320 9.574 9.306 9.502 3,116,819 +0.19(+2.05%)
Jul 06, 2018 9.238 9.347 9.220 9.311 1,512,169 -0.03(-0.29%)
Jul 05, 2018 9.329 9.352 9.265 9.338 2,537,552 -0.05(-0.58%)
Jul 03, 2018 9.393 9.393 9.393 0 -0.01(-0.10%)
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.