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 +0.16 (+1.37%)
Official Closing 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 (%)
Feb 28, 2017 7.865 7.933 7.843 7.882 2,579,066 -0.08(-0.96%)
Feb 27, 2017 7.899 8.001 7.869 7.958 923,251 +0.14(+1.74%)
Feb 24, 2017 7.839 7.886 7.801 7.822 1,205,331 -0.07(-0.86%)
Feb 23, 2017 7.992 8.018 7.847 7.890 5,538,959 -0.15(-1.80%)
Feb 22, 2017 8.086 8.146 8.010 8.035 2,792,190 -0.05(-0.63%)
Feb 21, 2017 8.027 8.086 7.992 8.086 1,637,150 +0.04(+0.53%)
Feb 17, 2017 8.044 8.044 8.044 0 +0.03(+0.32%)
Feb 16, 2017 7.950 8.044 7.933 8.018 835,905 -0.05(-0.63%)
Feb 15, 2017 7.975 8.082 7.967 8.069 1,460,693 -0.07(-0.84%)
Feb 14, 2017 8.086 8.155 8.061 8.138 1,077,111 -0.02(-0.21%)
Feb 13, 2017 8.146 8.197 8.138 8.155 1,239,127 +0.00(+0.00%)
Feb 10, 2017 8.078 8.180 8.069 8.155 1,821,173 -0.02(-0.21%)
Feb 09, 2017 8.112 8.189 8.103 8.172 1,130,574 -0.03(-0.31%)
Feb 08, 2017 8.197 8.227 8.027 8.197 2,075,504 -0.01(-0.10%)
Feb 07, 2017 8.214 8.248 8.193 8.206 2,081,313 +0.09(+1.16%)
Feb 06, 2017 8.120 8.163 8.078 8.112 3,736,795 +0.20(+2.59%)
Feb 03, 2017 7.975 7.975 7.882 7.907 1,196,858 +0.05(+0.65%)
Feb 02, 2017 7.839 7.929 7.813 7.856 2,077,199 +0.26(+3.37%)
Feb 01, 2017 7.592 7.643 7.455 7.600 2,987,239 -0.04(-0.56%)
Jan 31, 2017 7.660 7.694 7.540 7.643 2,565,067 -0.11(-1.43%)
Jan 30, 2017 7.771 7.801 7.668 7.754 2,316,897 -0.18(-2.26%)
Jan 27, 2017 7.941 7.941 7.865 7.933 1,275,723 +0.07(+0.87%)
Jan 26, 2017 7.873 7.933 7.856 7.865 2,116,571 -0.12(-1.50%)
Jan 25, 2017 8.052 8.109 7.958 7.984 2,556,795 -0.09(-1.06%)
Jan 24, 2017 8.027 8.086 8.001 8.069 1,507,408 +0.13(+1.61%)
Jan 23, 2017 7.916 7.937 7.865 7.941 1,042,877 +0.05(+0.65%)
Jan 20, 2017 7.779 7.899 7.771 7.890 2,370,593 +0.18(+2.32%)
Jan 19, 2017 7.677 7.728 7.643 7.711 1,224,512 +0.03(+0.33%)
Jan 18, 2017 7.694 7.702 7.643 7.685 1,230,445 +0.05(+0.67%)
Jan 17, 2017 7.626 7.668 7.621 7.634 1,241,999 -0.10(-1.32%)
Jan 13, 2017 7.737 7.737 7.737 0 +0.15(+2.02%)
Jan 12, 2017 7.634 7.652 7.498 7.583 3,326,439 -0.04(-0.56%)
Jan 11, 2017 7.575 7.626 7.549 7.626 1,116,390 +0.02(+0.22%)
Jan 10, 2017 7.592 7.651 7.575 7.609 1,704,229 +0.18(+2.41%)
Jan 09, 2017 7.430 7.506 7.378 7.430 1,932,730 -0.20(-2.57%)
Jan 06, 2017 7.634 7.668 7.609 7.626 606,444 +0.00(+0.00%)
Jan 05, 2017 7.575 7.656 7.566 7.626 1,726,647 +0.23(+3.11%)
Jan 04, 2017 7.353 7.421 7.310 7.395 3,128,486 -0.02(-0.23%)
Jan 03, 2017 7.472 7.511 7.378 7.412 862,117 +0.00(+0.00%)
Dec 30, 2016 7.412 7.412 7.412 0 +0.04(+0.58%)
Dec 29, 2016 7.353 7.425 7.353 7.370 476,259 +0.04(+0.58%)
Dec 28, 2016 7.327 7.378 7.302 7.327 903,953 -0.03(-0.46%)
Dec 27, 2016 7.319 7.383 7.302 7.361 1,037,436 +0.00(+0.00%)
Dec 23, 2016 7.361 7.361 7.361 0 -0.12(-1.60%)
Dec 22, 2016 7.387 7.498 7.378 7.481 3,519,523 +0.07(+0.92%)
Dec 21, 2016 7.430 7.447 7.391 7.412 1,190,441 +0.05(+0.70%)
Dec 20, 2016 7.302 7.370 7.276 7.361 661,329 +0.02(+0.23%)
Dec 19, 2016 7.378 7.400 7.344 7.344 625,037 +0.00(+0.00%)
Dec 16, 2016 7.285 7.421 7.285 7.344 1,144,919 +0.00(+0.00%)
Dec 15, 2016 7.199 7.344 7.165 7.344 1,001,557 +0.10(+1.41%)
Dec 14, 2016 7.404 7.412 7.229 7.242 956,827 -0.22(-2.97%)
Dec 13, 2016 7.472 7.515 7.430 7.464 1,425,972 +0.05(+0.69%)
Dec 12, 2016 7.447 7.476 7.370 7.412 912,452 -0.05(-0.69%)
Dec 09, 2016 7.361 7.481 7.361 7.464 2,409,179 -0.18(-2.34%)
Dec 08, 2016 7.617 7.707 7.575 7.643 1,919,407 -0.16(-2.08%)
Dec 07, 2016 7.617 7.890 7.600 7.805 2,741,384 +0.08(+0.99%)
Dec 06, 2016 7.575 7.728 7.575 7.728 1,025,970 +0.11(+1.46%)
Dec 05, 2016 7.549 7.664 7.532 7.617 1,968,682 +0.29(+3.96%)
Dec 02, 2016 7.199 7.344 7.182 7.327 1,571,819 +0.05(+0.70%)
Dec 01, 2016 7.276 7.336 7.216 7.276 2,018,195 +0.00(+0.00%)
Nov 30, 2016 7.267 7.310 7.242 7.276 1,074,876 +0.02(+0.24%)
Nov 29, 2016 7.216 7.293 7.208 7.259 843,065 +0.08(+1.07%)
Nov 28, 2016 7.259 7.289 7.143 7.182 1,440,169 -0.12(-1.64%)
Nov 25, 2016 7.285 7.310 7.238 7.302 452,873 -0.06(-0.81%)
Nov 23, 2016 7.361 7.361 7.361 0 +0.34(+4.86%)
Nov 22, 2016 6.995 7.037 6.935 7.020 1,738,967 +0.21(+3.13%)
Nov 21, 2016 6.756 6.841 6.747 6.807 1,028,187 +0.10(+1.53%)
Nov 18, 2016 6.756 6.773 6.696 6.704 681,638 -0.11(-1.63%)
Nov 17, 2016 6.790 6.875 6.781 6.815 1,069,341 -0.04(-0.62%)
Nov 16, 2016 6.781 6.884 6.781 6.858 798,946 +0.03(+0.50%)
Nov 15, 2016 6.756 6.849 6.722 6.824 670,376 +0.09(+1.39%)
Nov 14, 2016 6.704 6.807 6.687 6.730 1,907,748 -0.04(-0.63%)
Nov 11, 2016 6.773 6.798 6.704 6.773 1,079,789 -0.12(-1.73%)
Nov 10, 2016 6.841 6.990 6.773 6.892 3,642,527 +0.26(+3.86%)
Nov 09, 2016 6.355 6.679 6.355 6.636 2,024,760 +0.29(+4.57%)
Nov 08, 2016 6.201 6.363 6.193 6.346 896,516 +0.03(+0.54%)
Nov 07, 2016 6.188 6.312 6.184 6.312 931,248 +0.20(+3.21%)
Nov 04, 2016 6.099 6.150 6.048 6.116 1,378,934 -0.03(-0.55%)
Nov 03, 2016 6.201 6.218 6.124 6.150 987,487 -0.08(-1.23%)
Nov 02, 2016 6.193 6.269 6.176 6.227 1,623,656 -0.09(-1.35%)
Nov 01, 2016 6.474 6.474 6.278 6.312 2,448,496 -0.32(-4.88%)
Oct 31, 2016 6.611 6.713 6.457 6.636 1,858,950 +0.07(+1.04%)
Oct 28, 2016 6.611 6.628 6.534 6.568 2,051,569 +0.15(+2.26%)
Oct 27, 2016 6.500 6.517 6.423 6.423 1,091,098 -0.06(-0.92%)
Oct 26, 2016 6.483 6.538 6.457 6.483 943,119 +0.01(+0.13%)
Oct 25, 2016 6.457 6.517 6.440 6.474 468,063 +0.02(+0.26%)
Oct 24, 2016 6.585 6.594 6.449 6.457 1,463,451 -0.07(-1.05%)
Oct 21, 2016 6.517 6.551 6.500 6.525 1,334,646 +0.02(+0.26%)
Oct 20, 2016 6.500 6.542 6.483 6.508 1,289,059 -0.04(-0.65%)
Oct 19, 2016 6.534 6.568 6.515 6.551 892,416 +0.01(+0.13%)
Oct 18, 2016 6.534 6.568 6.500 6.542 2,081,143 +0.15(+2.40%)
Oct 17, 2016 6.372 6.414 6.338 6.389 987,346 +0.01(+0.13%)
Oct 14, 2016 6.372 6.410 6.346 6.380 1,324,965 +0.08(+1.22%)
Oct 13, 2016 6.235 6.355 6.197 6.304 983,723 -0.13(-1.99%)
Oct 12, 2016 6.423 6.457 6.390 6.432 1,513,767 +0.13(+2.03%)
Oct 11, 2016 6.338 6.368 6.269 6.304 1,637,960 -0.03(-0.40%)
Oct 10, 2016 6.329 6.372 6.312 6.329 774,681 +0.07(+1.09%)
Oct 07, 2016 6.321 6.321 6.210 6.261 1,040,465 +0.00(+0.00%)
Oct 06, 2016 6.235 6.291 6.191 6.261 829,933 -0.01(-0.14%)
Oct 05, 2016 6.244 6.278 6.201 6.269 1,238,639 +0.17(+2.80%)
Oct 04, 2016 6.159 6.176 6.069 6.099 1,380,524 -0.05(-0.83%)
Oct 03, 2016 6.073 6.167 6.065 6.150 1,465,037 -0.01(-0.14%)
Sep 30, 2016 6.065 6.184 5.997 6.159 1,633,913 +0.14(+2.27%)
Sep 29, 2016 6.099 6.150 5.954 6.022 1,712,859 -0.05(-0.84%)
Sep 28, 2016 6.031 6.082 5.971 6.073 1,401,150 +0.07(+1.14%)
Sep 27, 2016 5.928 6.022 5.907 6.005 688,648 -0.05(-0.85%)
Sep 26, 2016 6.099 6.133 6.056 6.056 825,565 -0.16(-2.61%)
Sep 23, 2016 6.235 6.269 6.201 6.218 642,100 -0.07(-1.09%)
Sep 22, 2016 6.380 6.397 6.257 6.287 2,062,477 +0.14(+2.22%)
Sep 21, 2016 6.099 6.167 6.082 6.150 636,967 +0.11(+1.84%)
Sep 20, 2016 6.099 6.099 6.014 6.039 721,080 -0.03(-0.56%)
Sep 19, 2016 6.107 6.133 6.048 6.073 589,042 +0.00(+0.00%)
Sep 16, 2016 6.073 6.090 6.014 6.073 1,552,383 -0.11(-1.79%)
Sep 15, 2016 6.082 6.210 6.065 6.184 1,053,842 +0.09(+1.40%)
Sep 14, 2016 6.099 6.150 6.082 6.099 899,965 +0.06(+0.99%)
Sep 13, 2016 6.116 6.142 5.992 6.039 1,424,760 -0.16(-2.61%)
Sep 12, 2016 6.090 6.210 6.073 6.201 762,276 +0.02(+0.28%)
Sep 09, 2016 6.269 6.278 6.159 6.184 1,105,847 -0.14(-2.16%)
Sep 08, 2016 6.235 6.355 6.210 6.321 1,274,651 +0.08(+1.23%)
Sep 07, 2016 6.287 6.308 6.227 6.244 885,726 -0.05(-0.81%)
Sep 06, 2016 6.355 6.368 6.261 6.295 803,287 -0.06(-0.94%)
Sep 02, 2016 6.321 6.355 6.355 6.355 581,133 +0.09(+1.50%)
Sep 01, 2016 6.304 6.321 6.201 6.261 1,261,683 +0.02(+0.27%)
Aug 31, 2016 6.227 6.269 6.205 6.244 709,891 -0.02(-0.27%)
Aug 30, 2016 6.295 6.338 6.252 6.261 600,582 -0.01(-0.14%)
Aug 29, 2016 6.244 6.312 6.218 6.269 736,475 -0.06(-0.94%)
Aug 26, 2016 6.380 6.457 6.278 6.329 828,853 -0.03(-0.40%)
Aug 25, 2016 6.363 6.389 6.321 6.355 583,316 -0.09(-1.32%)
Aug 24, 2016 6.500 6.525 6.432 6.440 818,873 -0.03(-0.53%)
Aug 23, 2016 6.474 6.534 6.474 6.474 861,819 +0.07(+1.07%)
Aug 22, 2016 6.363 6.432 6.329 6.406 1,176,822 -0.11(-1.70%)
Aug 19, 2016 6.329 6.542 6.278 6.517 3,288,832 +0.03(+0.39%)
Aug 18, 2016 6.500 6.534 6.457 6.491 1,759,163 +0.12(+1.87%)
Aug 17, 2016 6.397 6.406 6.312 6.372 848,734 -0.05(-0.80%)
Aug 16, 2016 6.380 6.470 6.372 6.423 1,191,577 +0.06(+0.94%)
Aug 15, 2016 6.321 6.389 6.299 6.363 1,373,799 +0.04(+0.67%)
Aug 12, 2016 6.406 6.423 6.257 6.321 2,061,114 -0.01(-0.13%)
Aug 11, 2016 6.355 6.368 6.304 6.329 1,339,096 -0.09(-1.33%)
Aug 10, 2016 6.474 6.500 6.380 6.414 2,009,955 +0.14(+2.17%)
Aug 09, 2016 6.261 6.329 6.252 6.278 1,941,122 +0.20(+3.23%)
Aug 08, 2016 6.056 6.099 6.056 6.082 906,230 +0.05(+0.85%)
Aug 05, 2016 5.979 6.048 5.962 6.031 791,067 +0.08(+1.29%)
Aug 04, 2016 5.945 5.997 5.911 5.954 992,528 +0.03(+0.43%)
Aug 03, 2016 5.851 5.962 5.843 5.928 869,668 +0.12(+2.06%)
Aug 02, 2016 5.877 5.903 5.775 5.809 1,701,918 -0.17(-2.85%)
Aug 01, 2016 6.073 6.082 5.962 5.979 1,118,742 -0.10(-1.68%)
Jul 29, 2016 6.133 6.150 6.005 6.082 1,332,464 -0.05(-0.83%)
Jul 28, 2016 6.201 6.244 6.099 6.133 2,707,701 +0.03(+0.42%)
Jul 27, 2016 6.107 6.159 6.056 6.107 2,131,460 +0.15(+2.43%)
Jul 26, 2016 6.056 6.116 5.937 5.962 5,350,804 +0.40(+7.21%)
Jul 25, 2016 5.570 5.613 5.536 5.561 3,993,849 -0.17(-2.98%)
Jul 22, 2016 5.817 5.826 5.719 5.732 3,210,158 -0.15(-2.47%)
Jul 21, 2016 5.860 5.928 5.843 5.877 1,358,739 +0.05(+0.88%)
Jul 20, 2016 5.783 5.869 5.732 5.826 1,292,232 +0.07(+1.19%)
Jul 19, 2016 5.758 5.809 5.732 5.758 1,030,069 -0.10(-1.75%)
Jul 18, 2016 5.792 5.886 5.749 5.860 985,504 -0.04(-0.72%)
Jul 15, 2016 5.886 5.928 5.877 5.903 755,788 +0.02(+0.29%)
Jul 14, 2016 5.843 5.903 5.817 5.886 2,550,046 +0.09(+1.62%)
Jul 13, 2016 5.860 5.886 5.758 5.792 3,356,650 +0.01(+0.15%)
Jul 12, 2016 5.732 5.822 5.724 5.783 4,587,218 +0.17(+3.04%)
Jul 11, 2016 5.561 5.655 5.561 5.613 3,817,937 +0.09(+1.70%)
Jul 08, 2016 5.493 5.540 5.425 5.519 3,935,595 +0.09(+1.73%)
Jul 07, 2016 5.374 5.502 5.340 5.425 7,581,150 -0.25(-4.36%)
Jul 06, 2016 5.638 5.689 5.519 5.672 3,747,625 -0.09(-1.63%)
Jul 05, 2016 6.065 6.082 5.724 5.766 2,505,648 -0.40(-6.50%)
Jul 01, 2016 6.159 6.167 6.167 6.167 1,074,926 +0.07(+1.12%)
Jun 30, 2016 6.090 6.150 6.018 6.099 3,676,509 +0.05(+0.85%)
Jun 29, 2016 6.056 6.082 5.971 6.048 1,512,856 +0.03(+0.57%)
Jun 28, 2016 6.107 6.124 5.920 6.014 2,626,828 +0.21(+3.68%)
Jun 27, 2016 5.928 5.945 5.749 5.800 2,114,544 -0.17(-2.86%)
Jun 24, 2016 5.945 6.090 5.933 5.971 3,286,321 -0.62(-9.44%)
Jun 23, 2016 6.628 6.653 6.525 6.594 2,496,329 +0.29(+4.60%)
Jun 22, 2016 6.414 6.432 6.304 6.304 1,204,791 -0.06(-0.94%)
Jun 21, 2016 6.406 6.432 6.312 6.363 2,144,134 -0.02(-0.27%)
Jun 20, 2016 6.602 6.611 6.372 6.380 4,864,640 +0.03(+0.40%)
Jun 17, 2016 6.210 6.380 6.193 6.355 2,769,484 +0.32(+5.37%)
Jun 16, 2016 5.962 6.048 5.830 6.031 4,267,433 -0.11(-1.81%)
Jun 15, 2016 6.124 6.227 6.116 6.142 1,803,093 +0.10(+1.69%)
Jun 14, 2016 6.073 6.124 5.971 6.039 2,190,326 -0.15(-2.48%)
Jun 13, 2016 6.210 6.359 6.193 6.193 1,521,534 -0.07(-1.09%)
Jun 10, 2016 6.406 6.410 6.227 6.261 2,188,511 -0.32(-4.92%)
Jun 09, 2016 6.525 6.628 6.517 6.585 2,176,244 -0.15(-2.15%)
Jun 08, 2016 6.687 6.747 6.641 6.730 1,422,716 +0.10(+1.54%)
Jun 07, 2016 6.645 6.683 6.623 6.628 2,183,727 -0.08(-1.15%)
Jun 06, 2016 6.483 6.747 6.483 6.704 7,039,003 +0.35(+5.50%)
Jun 03, 2016 6.261 6.380 6.244 6.355 3,552,611 +0.29(+4.78%)
Jun 02, 2016 6.031 6.073 6.014 6.065 1,092,157 +0.04(+0.71%)
Jun 01, 2016 5.971 6.022 5.945 6.022 1,038,920 -0.01(-0.14%)
May 31, 2016 6.082 6.139 5.988 6.031 1,495,972 +0.04(+0.71%)
May 27, 2016 6.014 5.988 5.988 5.988 1,143,860 -0.10(-1.68%)
May 26, 2016 6.107 6.116 6.039 6.090 2,788,452 +0.12(+2.00%)
May 25, 2016 5.928 6.026 5.903 5.971 3,258,305 +0.08(+1.30%)
May 24, 2016 5.783 5.894 5.783 5.894 1,385,525 +0.16(+2.83%)
May 23, 2016 5.647 5.766 5.638 5.732 1,679,249 +0.04(+0.75%)
May 20, 2016 5.834 5.843 5.681 5.689 2,458,386 -0.05(-0.89%)
May 19, 2016 5.775 5.805 5.715 5.741 2,128,068 -0.04(-0.74%)
May 18, 2016 5.758 5.877 5.758 5.783 2,263,734 -0.02(-0.29%)
May 17, 2016 5.869 5.894 5.788 5.800 2,390,544 -0.15(-2.58%)
May 16, 2016 5.903 6.005 5.903 5.954 1,421,366 -0.03(-0.57%)
May 13, 2016 6.022 6.065 5.962 5.988 2,776,428 -0.07(-1.13%)
May 12, 2016 6.107 6.120 6.005 6.056 4,249,147 -0.03(-0.56%)
May 11, 2016 6.048 6.176 6.022 6.090 4,675,613 -0.03(-0.42%)
May 10, 2016 5.903 6.184 5.877 6.116 4,702,062 +0.25(+4.22%)
May 09, 2016 5.903 5.903 5.817 5.869 2,008,602 -0.18(-2.96%)
May 06, 2016 5.971 6.073 5.937 6.048 2,216,923 -0.07(-1.12%)
May 05, 2016 6.218 6.227 6.099 6.116 1,803,593 -0.08(-1.24%)
May 04, 2016 6.227 6.329 6.159 6.193 2,136,711 -0.04(-0.68%)
May 03, 2016 6.269 6.295 6.184 6.235 2,678,398 -0.34(-5.19%)
May 02, 2016 6.730 6.730 6.559 6.577 3,558,391 -0.03(-0.39%)
Apr 29, 2016 6.312 6.662 6.312 6.602 2,928,804 +0.25(+3.89%)
Apr 28, 2016 6.261 6.449 6.235 6.355 2,449,133 -0.02(-0.27%)
Apr 27, 2016 6.287 6.414 6.287 6.372 4,128,386 +0.09(+1.49%)
Apr 26, 2016 6.261 6.287 6.201 6.278 2,718,965 +0.15(+2.51%)
Apr 25, 2016 6.133 6.163 6.073 6.124 847,489 -0.09(-1.37%)
Apr 22, 2016 6.126 6.235 6.101 6.210 2,487,857 -0.03(-0.54%)
Apr 21, 2016 6.252 6.285 6.201 6.243 1,138,433 +0.00(+0.00%)
Apr 20, 2016 6.159 6.319 6.159 6.243 2,054,757 +0.13(+2.19%)
Apr 19, 2016 5.950 6.118 5.925 6.109 4,090,120 +0.40(+7.05%)
Apr 18, 2016 5.682 5.774 5.648 5.707 1,983,249 +0.25(+4.61%)
Apr 15, 2016 5.447 5.497 5.414 5.456 1,816,657 +0.00(+0.00%)
Apr 14, 2016 5.430 5.489 5.405 5.456 1,161,400 -0.05(-0.91%)
Apr 13, 2016 5.439 5.506 5.405 5.506 2,411,247 +0.18(+3.30%)
Apr 12, 2016 5.238 5.338 5.171 5.330 1,480,679 -0.03(-0.47%)
Apr 11, 2016 5.372 5.430 5.355 5.355 1,394,856 +0.11(+2.08%)
Apr 08, 2016 5.204 5.317 5.204 5.246 1,396,113 +0.16(+3.13%)
Apr 07, 2016 5.120 5.162 5.053 5.087 2,193,234 -0.17(-3.19%)
Apr 06, 2016 5.179 5.254 5.120 5.254 3,032,379 -0.05(-0.95%)
Apr 05, 2016 5.355 5.384 5.288 5.305 1,188,804 -0.12(-2.16%)
Apr 04, 2016 5.447 5.456 5.405 5.422 658,673 -0.11(-1.97%)
Apr 01, 2016 5.497 5.540 5.435 5.531 2,210,794 -0.13(-2.37%)
Mar 31, 2016 5.791 5.816 5.606 5.665 2,176,353 -0.15(-2.59%)
Mar 30, 2016 5.841 5.950 5.808 5.816 1,329,857 +0.08(+1.46%)
Mar 29, 2016 5.623 5.749 5.598 5.732 1,116,836 +0.04(+0.74%)
Mar 28, 2016 5.682 5.724 5.657 5.690 617,604 +0.01(+0.15%)
Mar 24, 2016 5.590 5.682 5.682 5.682 791,385 -0.03(-0.44%)
Mar 23, 2016 5.891 5.900 5.699 5.707 2,403,910 -0.13(-2.16%)
Mar 22, 2016 5.740 5.883 5.732 5.833 1,026,820 +0.00(+0.00%)
Mar 21, 2016 5.841 5.858 5.799 5.833 852,936 +0.03(+0.43%)
Mar 18, 2016 5.740 5.824 5.724 5.808 1,270,711 +0.00(+0.00%)
Mar 17, 2016 5.699 5.833 5.682 5.808 2,842,168 +0.03(+0.58%)
Mar 16, 2016 5.648 5.782 5.648 5.774 1,652,510 -0.01(-0.14%)
Mar 15, 2016 5.833 5.833 5.715 5.782 1,246,399 -0.13(-2.27%)
Mar 14, 2016 5.841 5.958 5.808 5.916 1,324,723 +0.08(+1.29%)
Mar 11, 2016 5.808 5.875 5.774 5.841 880,343 +0.22(+3.87%)
Mar 10, 2016 5.682 5.757 5.564 5.623 1,232,608 -0.07(-1.18%)
Mar 09, 2016 5.699 5.757 5.623 5.690 725,304 +0.01(+0.15%)
Mar 08, 2016 5.849 5.875 5.673 5.682 1,244,768 -0.20(-3.42%)
Mar 07, 2016 5.690 5.891 5.682 5.883 1,386,815 +0.06(+1.01%)
Mar 04, 2016 5.732 5.807 5.707 5.824 1,432,545 +0.14(+2.51%)
Mar 03, 2016 5.514 5.699 5.497 5.682 1,297,094 +0.17(+3.04%)
Mar 02, 2016 5.456 5.523 5.422 5.514 1,719,021 -0.09(-1.64%)
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.