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

Fiat Chrysler Automobiles N.V. (NY: FCAU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 12.18 12.21 11.68 11.83 7,497,876 +0.20(+1.70%)
Jul 30, 2019 11.68 11.74 11.44 11.63 8,952,350 -0.60(-4.91%)
Jul 29, 2019 12.19 12.32 12.15 12.23 4,744,191 -0.05(-0.44%)
Jul 26, 2019 12.31 12.33 12.23 12.29 4,774,377 -0.04(-0.29%)
Jul 25, 2019 12.45 12.46 12.26 12.32 3,599,874 -0.34(-2.69%)
Jul 24, 2019 12.64 12.68 12.58 12.66 2,966,271 +0.24(+1.95%)
Jul 23, 2019 12.44 12.44 12.29 12.42 4,403,031 +0.46(+3.82%)
Jul 22, 2019 12.10 12.11 11.96 11.96 3,684,214 -0.03(-0.22%)
Jul 19, 2019 12.14 12.19 11.99 11.99 3,759,819 -0.26(-2.12%)
Jul 18, 2019 12.29 12.32 12.21 12.25 3,408,716 +0.04(+0.37%)
Jul 17, 2019 12.31 12.33 12.18 12.20 2,548,269 -0.02(-0.15%)
Jul 16, 2019 12.15 12.30 12.07 12.22 5,924,995 -0.49(-3.88%)
Jul 15, 2019 12.82 12.85 12.66 12.72 2,900,743 +0.04(+0.35%)
Jul 12, 2019 12.70 12.75 12.64 12.67 2,564,496 +0.16(+1.29%)
Jul 11, 2019 12.51 12.55 12.43 12.51 2,609,116 -0.05(-0.43%)
Jul 10, 2019 12.64 12.65 12.48 12.56 2,599,402 +0.07(+0.57%)
Jul 09, 2019 12.50 12.53 12.46 12.49 2,499,122 -0.07(-0.57%)
Jul 08, 2019 12.71 12.72 12.53 12.56 2,050,175 -0.10(-0.78%)
Jul 05, 2019 12.70 12.77 12.61 12.66 1,392,145 -0.14(-1.12%)
Jul 03, 2019 12.81 12.89 12.74 12.81 1,980,161 +0.26(+2.07%)
Jul 02, 2019 12.48 12.55 12.42 12.55 4,479,362 +0.07(+0.58%)
Jul 01, 2019 12.60 12.64 12.43 12.47 3,138,250 +0.08(+0.65%)
Jun 28, 2019 12.48 12.54 12.39 12.39 3,048,469 -0.08(-0.65%)
Jun 27, 2019 12.44 12.51 12.40 12.47 2,333,582 +0.09(+0.72%)
Jun 26, 2019 12.31 12.43 12.31 12.38 3,353,039 +0.04(+0.29%)
Jun 25, 2019 12.45 12.46 12.32 12.35 1,886,637 -0.20(-1.57%)
Jun 24, 2019 12.50 12.59 12.48 12.55 1,310,244 +0.08(+0.65%)
Jun 21, 2019 12.53 12.59 12.40 12.46 1,945,145 -0.09(-0.71%)
Jun 20, 2019 12.50 12.55 12.42 12.55 2,914,811 +0.32(+2.64%)
Jun 19, 2019 12.22 12.34 12.19 12.23 2,902,633 +0.13(+1.04%)
Jun 18, 2019 12.06 12.17 12.03 12.11 2,374,156 +0.10(+0.82%)
Jun 17, 2019 12.07 12.12 12.00 12.01 2,485,015 +0.11(+0.90%)
Jun 14, 2019 11.94 11.95 11.86 11.90 2,016,626 -0.09(-0.75%)
Jun 13, 2019 12.04 12.07 11.92 11.99 3,045,192 +0.05(+0.45%)
Jun 12, 2019 12.03 12.03 11.91 11.94 1,799,990 -0.20(-1.63%)
Jun 11, 2019 12.20 12.27 12.12 12.13 3,659,317 +0.09(+0.74%)
Jun 10, 2019 12.09 12.15 12.00 12.04 3,153,443 +0.21(+1.74%)
Jun 07, 2019 11.85 11.96 11.80 11.84 3,826,839 -0.09(-0.75%)
Jun 06, 2019 11.81 11.98 11.72 11.93 6,061,490 +0.10(+0.83%)
Jun 05, 2019 11.83 12.00 11.68 11.83 4,886,234 -0.13(-1.05%)
Jun 04, 2019 11.86 12.00 11.81 11.95 4,574,364 +0.46(+3.98%)
Jun 03, 2019 11.32 11.57 11.31 11.50 6,052,537 +0.18(+1.59%)
May 31, 2019 11.42 11.54 11.28 11.32 6,225,960 -0.70(-5.82%)
May 30, 2019 11.97 12.07 11.94 12.02 2,682,511 -0.13(-1.11%)
May 29, 2019 12.12 12.20 12.04 12.15 4,184,249 -0.21(-1.67%)
May 28, 2019 12.46 12.55 12.26 12.36 10,067,840 +0.83(+7.24%)
May 24, 2019 11.57 11.59 11.50 11.52 4,318,952 +0.11(+0.94%)
May 23, 2019 11.43 11.49 11.31 11.42 5,608,046 -0.27(-2.30%)
May 22, 2019 11.86 11.89 11.68 11.68 3,751,632 -0.21(-1.73%)
May 21, 2019 11.90 11.96 11.82 11.89 4,254,344 -0.10(-0.82%)
May 20, 2019 11.85 12.02 11.78 11.99 5,461,935 -0.14(-1.18%)
May 17, 2019 12.04 12.27 12.03 12.13 7,788,432 +0.02(+0.14%)
May 16, 2019 11.98 12.20 11.94 12.12 8,940,883 +0.05(+0.41%)
May 15, 2019 11.59 12.12 11.55 12.07 8,127,937 +0.22(+1.86%)
May 14, 2019 11.79 11.93 11.72 11.85 3,535,106 +0.11(+0.98%)
May 13, 2019 11.68 11.83 11.65 11.73 4,315,445 -0.31(-2.58%)
May 10, 2019 11.93 12.08 11.81 12.04 5,472,926 -0.03(-0.27%)
May 09, 2019 12.02 12.14 11.94 12.08 7,754,225 -0.34(-2.77%)
May 08, 2019 12.44 12.53 12.38 12.42 2,188,960 -0.04(-0.33%)
May 07, 2019 12.64 12.64 12.42 12.46 4,557,632 -0.37(-2.87%)
May 06, 2019 12.54 12.84 12.53 12.83 4,503,190 -0.15(-1.13%)
May 03, 2019 12.87 13.11 12.84 12.98 9,048,491 +0.67(+5.45%)
May 02, 2019 12.40 12.50 12.26 12.30 6,745,060 -0.05(-0.40%)
May 01, 2019 12.71 12.72 12.30 12.35 3,987,236 -0.25(-2.01%)
Apr 30, 2019 12.63 12.70 12.53 12.61 3,551,698 -0.09(-0.71%)
Apr 29, 2019 12.57 12.74 12.57 12.70 2,440,825 +0.00(+0.00%)
Apr 26, 2019 12.60 12.71 12.55 12.70 3,782,376 +0.12(+0.98%)
Apr 25, 2019 12.57 12.59 12.46 12.57 2,681,407 -0.07(-0.52%)
Apr 24, 2019 12.73 12.74 12.62 12.64 2,417,244 -0.20(-1.59%)
Apr 23, 2019 12.90 12.91 12.82 12.84 2,712,912 -0.14(-1.07%)
Apr 22, 2019 12.97 13.01 12.90 12.98 2,060,990 +0.03(+0.24%)
Apr 18, 2019 13.02 13.06 12.94 12.95 3,355,447 -0.13(-1.02%)
Apr 17, 2019 12.97 13.12 12.95 13.09 4,459,904 +0.17(+1.28%)
Apr 16, 2019 12.83 12.94 12.81 12.92 3,414,459 +0.20(+1.61%)
Apr 15, 2019 12.67 12.73 12.59 12.72 3,048,477 +0.09(+0.68%)
Apr 12, 2019 12.65 12.77 12.58 12.63 4,455,905 +0.32(+2.62%)
Apr 11, 2019 12.36 12.39 12.25 12.31 1,776,410 -0.03(-0.25%)
Apr 10, 2019 12.23 12.36 12.20 12.34 2,552,504 +0.13(+1.09%)
Apr 09, 2019 12.26 12.30 12.17 12.21 4,609,292 -0.20(-1.58%)
Apr 08, 2019 12.38 12.45 12.35 12.40 3,863,226 +0.27(+2.20%)
Apr 05, 2019 12.11 12.17 12.04 12.13 3,599,357 +0.07(+0.59%)
Apr 04, 2019 12.07 12.13 11.99 12.06 3,601,029 -0.02(-0.13%)
Apr 03, 2019 12.13 12.20 12.03 12.08 4,082,005 -0.04(-0.32%)
Apr 02, 2019 12.14 12.22 12.02 12.12 5,752,789 +0.14(+1.18%)
Apr 01, 2019 11.84 12.00 11.84 11.98 6,204,795 +0.31(+2.63%)
Mar 29, 2019 11.70 11.75 11.65 11.67 2,586,183 +0.04(+0.34%)
Mar 28, 2019 11.73 11.81 11.61 11.63 3,452,071 -0.24(-2.05%)
Mar 27, 2019 11.99 12.02 11.77 11.88 6,676,011 +0.21(+1.82%)
Mar 26, 2019 11.61 11.69 11.56 11.66 2,808,074 +0.05(+0.41%)
Mar 25, 2019 11.54 11.68 11.47 11.62 4,432,069 +0.22(+1.93%)
Mar 22, 2019 11.49 12.17 11.29 11.40 10,918,437 -0.39(-3.33%)
Mar 21, 2019 11.75 11.80 11.66 11.79 4,349,498 +0.13(+1.08%)
Mar 20, 2019 11.77 11.78 11.55 11.66 7,782,186 -0.21(-1.79%)
Mar 19, 2019 11.97 11.99 11.82 11.88 10,039,333 +0.46(+3.99%)
Mar 18, 2019 11.36 11.43 11.29 11.42 2,815,369 +0.15(+1.32%)
Mar 15, 2019 11.26 11.29 11.19 11.27 6,044,437 +0.13(+1.20%)
Mar 14, 2019 11.27 11.29 11.12 11.14 4,149,474 -0.15(-1.32%)
Mar 13, 2019 11.42 11.44 11.15 11.29 5,590,942 -0.10(-0.90%)
Mar 12, 2019 11.37 11.43 11.31 11.39 2,343,417 +0.07(+0.63%)
Mar 11, 2019 11.30 11.43 11.29 11.32 4,124,914 +0.02(+0.14%)
Mar 08, 2019 11.16 11.36 11.13 11.30 6,881,772 -0.24(-2.04%)
Mar 07, 2019 11.67 11.69 11.49 11.54 5,987,752 -0.39(-3.23%)
Mar 06, 2019 11.92 12.01 11.84 11.92 10,293,055 +0.40(+3.48%)
Mar 05, 2019 11.51 11.55 11.44 11.52 4,593,828 +0.13(+1.17%)
Mar 04, 2019 11.49 11.90 11.25 11.39 8,229,137 -0.21(-1.83%)
Mar 01, 2019 11.76 11.77 11.53 11.60 5,013,195 +0.02(+0.20%)
Feb 28, 2019 11.62 11.65 11.55 11.58 5,855,191 -0.08(-0.67%)
Feb 27, 2019 11.69 11.70 11.57 11.66 11,341,068 +0.08(+0.68%)
Feb 26, 2019 11.76 11.82 11.57 11.58 6,638,137 -0.18(-1.54%)
Feb 25, 2019 11.83 11.86 11.73 11.76 4,272,359 +0.13(+1.15%)
Feb 22, 2019 11.71 11.74 11.55 11.62 5,638,302 +0.00(+0.00%)
Feb 21, 2019 11.70 11.74 11.58 11.62 3,442,951 -0.20(-1.66%)
Feb 20, 2019 11.75 11.92 11.74 11.82 4,273,798 +0.17(+1.42%)
Feb 19, 2019 11.50 11.72 11.48 11.66 4,173,846 +0.05(+0.47%)
Feb 15, 2019 11.62 11.63 11.51 11.60 6,045,073 +0.07(+0.61%)
Feb 14, 2019 11.49 11.56 11.43 11.53 4,772,246 +0.00(+0.00%)
Feb 13, 2019 11.69 11.74 11.53 11.53 6,160,824 -0.02(-0.20%)
Feb 12, 2019 11.52 11.58 11.44 11.55 5,541,472 +0.11(+0.96%)
Feb 11, 2019 11.69 11.69 11.39 11.44 7,472,886 -0.29(-2.48%)
Feb 08, 2019 11.80 11.82 11.42 11.73 11,709,331 -0.24(-1.97%)
Feb 07, 2019 12.08 12.13 11.92 11.97 27,388,524 -1.67(-12.22%)
Feb 06, 2019 13.57 13.72 13.57 13.64 6,452,888 +0.02(+0.17%)
Feb 05, 2019 13.53 13.70 13.52 13.61 5,666,007 +0.16(+1.17%)
Feb 04, 2019 13.27 13.46 13.24 13.46 3,163,936 -0.03(-0.23%)
Feb 01, 2019 13.46 13.62 13.41 13.49 4,288,845 -0.04(-0.29%)
Jan 31, 2019 13.20 13.56 13.18 13.53 7,178,590 +0.11(+0.82%)
Jan 30, 2019 13.19 13.45 13.10 13.42 6,150,389 +0.31(+2.34%)
Jan 29, 2019 13.07 13.13 13.02 13.11 2,713,736 +0.02(+0.12%)
Jan 28, 2019 12.98 13.10 12.91 13.09 1,729,913 -0.06(-0.48%)
Jan 25, 2019 13.11 13.22 13.09 13.16 3,446,166 +0.20(+1.52%)
Jan 24, 2019 12.83 13.03 12.77 12.96 2,097,248 +0.17(+1.29%)
Jan 23, 2019 12.90 12.95 12.69 12.80 3,579,774 -0.17(-1.33%)
Jan 22, 2019 13.05 13.09 12.89 12.97 6,336,397 -0.22(-1.67%)
Jan 18, 2019 13.21 13.26 13.15 13.19 11,443,282 +0.13(+0.96%)
Jan 17, 2019 13.06 13.12 12.96 13.06 3,864,452 +0.08(+0.61%)
Jan 16, 2019 13.02 13.14 12.98 12.98 6,621,838 +0.06(+0.49%)
Jan 15, 2019 12.87 12.98 12.81 12.92 7,220,019 +0.22(+1.73%)
Jan 14, 2019 12.64 12.80 12.62 12.70 3,155,763 -0.08(-0.62%)
Jan 11, 2019 12.87 12.94 12.76 12.78 7,737,556 +0.20(+1.56%)
Jan 10, 2019 12.43 12.63 12.35 12.58 6,687,031 +0.19(+1.52%)
Jan 09, 2019 12.43 12.55 12.33 12.39 5,343,192 +0.34(+2.80%)
Jan 08, 2019 12.28 12.31 12.02 12.06 4,459,696 +0.13(+1.05%)
Jan 07, 2019 11.83 12.00 11.75 11.93 4,325,243 +0.15(+1.27%)
Jan 04, 2019 11.57 11.83 11.51 11.78 17,475,378 +0.69(+6.24%)
Jan 03, 2019 11.30 11.33 11.05 11.09 4,481,043 -0.17(-1.54%)
Jan 02, 2019 11.03 11.33 11.01 11.26 6,607,599 -0.10(-0.90%)
Dec 31, 2018 11.47 11.60 11.07 11.36 5,479,131 +0.03(+0.28%)
Dec 28, 2018 11.47 11.55 11.28 11.33 6,735,706 -0.23(-1.97%)
Dec 27, 2018 11.31 11.56 11.09 11.56 7,075,978 -0.02(-0.14%)
Dec 26, 2018 11.28 11.59 11.05 11.58 5,602,262 +0.41(+3.66%)
Dec 24, 2018 11.47 11.58 11.17 11.17 4,169,625 -0.44(-3.79%)
Dec 21, 2018 11.92 11.94 11.57 11.61 6,205,135 -0.46(-3.78%)
Dec 20, 2018 12.23 12.28 11.99 12.06 5,439,702 -0.22(-1.79%)
Dec 19, 2018 12.53 12.74 12.18 12.28 5,309,226 +0.05(+0.38%)
Dec 18, 2018 12.44 12.48 12.15 12.24 4,513,752 +0.10(+0.84%)
Dec 17, 2018 12.22 12.32 12.04 12.13 4,753,011 -0.02(-0.19%)
Dec 14, 2018 12.30 12.45 12.11 12.16 4,793,714 -0.15(-1.21%)
Dec 13, 2018 12.61 12.61 12.29 12.31 5,076,299 -0.15(-1.20%)
Dec 12, 2018 12.54 12.61 12.44 12.46 3,639,334 +0.33(+2.72%)
Dec 11, 2018 12.32 12.37 12.06 12.13 5,876,638 +0.08(+0.65%)
Dec 10, 2018 12.02 12.10 11.84 12.05 4,538,193 -0.01(-0.07%)
Dec 07, 2018 12.42 12.54 12.03 12.06 6,380,719 -0.52(-4.12%)
Dec 06, 2018 12.54 12.58 12.31 12.58 9,602,171 -0.39(-2.97%)
Dec 04, 2018 13.42 13.43 12.94 12.96 8,045,974 -0.61(-4.46%)
Dec 03, 2018 13.39 13.61 13.34 13.57 11,431,938 +0.53(+4.04%)
Nov 30, 2018 13.02 13.11 12.95 13.04 5,374,543 -0.22(-1.66%)
Nov 29, 2018 13.14 13.32 13.09 13.26 3,524,403 -0.09(-0.65%)
Nov 28, 2018 13.00 13.37 12.85 13.35 5,098,611 +0.22(+1.68%)
Nov 27, 2018 13.27 13.31 13.07 13.13 7,992,652 -0.28(-2.05%)
Nov 26, 2018 13.08 13.42 13.04 13.40 9,281,215 +0.85(+6.76%)
Nov 23, 2018 12.44 12.60 12.43 12.55 2,436,173 -0.17(-1.36%)
Nov 21, 2018 12.72 12.72 12.72 0 +0.29(+2.34%)
Nov 20, 2018 12.66 12.73 12.32 12.43 7,003,624 -0.47(-3.65%)
Nov 19, 2018 12.92 13.05 12.87 12.91 4,147,855 -0.02(-0.18%)
Nov 16, 2018 12.91 12.99 12.84 12.93 3,262,693 -0.10(-0.78%)
Nov 15, 2018 12.77 13.05 12.64 13.03 3,278,793 +0.05(+0.36%)
Nov 14, 2018 13.13 13.16 12.84 12.98 4,133,522 +0.12(+0.92%)
Nov 13, 2018 12.75 13.13 12.73 12.87 5,637,094 +0.46(+3.74%)
Nov 12, 2018 12.58 12.62 12.39 12.40 5,295,522 -0.38(-2.95%)
Nov 09, 2018 12.84 12.85 12.64 12.78 3,175,791 -0.27(-2.05%)
Nov 08, 2018 13.20 13.31 13.01 13.05 3,903,237 -0.22(-1.66%)
Nov 07, 2018 13.17 13.28 13.09 13.27 6,332,323 +0.38(+2.93%)
Nov 06, 2018 12.80 12.91 12.75 12.89 4,273,136 +0.05(+0.37%)
Nov 05, 2018 12.87 12.97 12.74 12.84 5,984,407 +0.13(+1.05%)
Nov 02, 2018 12.81 12.89 12.58 12.71 5,920,382 +0.38(+3.06%)
Nov 01, 2018 12.17 12.36 12.06 12.33 10,454,242 +0.46(+3.84%)
Oct 31, 2018 11.96 12.06 11.77 11.88 15,900,796 -0.21(-1.76%)
Oct 30, 2018 12.55 12.73 12.04 12.09 16,241,207 -0.50(-3.94%)
Oct 29, 2018 12.87 13.00 12.36 12.58 9,315,356 -0.01(-0.06%)
Oct 26, 2018 12.24 12.69 12.23 12.59 8,109,973 -0.05(-0.43%)
Oct 25, 2018 12.46 12.76 12.41 12.65 9,310,145 +0.67(+5.58%)
Oct 24, 2018 12.52 12.57 11.97 11.98 14,346,083 -1.05(-8.08%)
Oct 23, 2018 12.43 13.11 12.36 13.03 7,953,740 +0.39(+3.05%)
Oct 22, 2018 12.60 12.70 12.37 12.65 10,082,710 +0.46(+3.74%)
Oct 19, 2018 11.97 12.29 11.94 12.19 6,488,869 +0.02(+0.13%)
Oct 18, 2018 12.53 12.61 12.16 12.17 5,886,827 -0.46(-3.61%)
Oct 17, 2018 12.80 12.87 12.46 12.63 6,333,177 -0.61(-4.57%)
Oct 16, 2018 13.29 13.30 13.12 13.24 4,761,853 +0.49(+3.82%)
Oct 15, 2018 12.70 12.82 12.69 12.75 2,991,790 +0.05(+0.43%)
Oct 12, 2018 12.95 12.95 12.52 12.69 3,711,451 -0.02(-0.12%)
Oct 11, 2018 12.84 13.03 12.65 12.71 6,526,357 +0.05(+0.43%)
Oct 10, 2018 13.28 13.28 12.65 12.65 11,290,286 -0.71(-5.29%)
Oct 09, 2018 13.48 13.64 13.22 13.36 7,863,168 -0.13(-0.93%)
Oct 08, 2018 13.26 13.53 13.24 13.49 4,327,396 -0.17(-1.27%)
Oct 05, 2018 13.78 13.79 13.58 13.66 4,927,566 -0.17(-1.19%)
Oct 04, 2018 13.97 13.97 13.70 13.82 3,305,435 -0.09(-0.62%)
Oct 03, 2018 14.12 14.15 13.87 13.91 3,277,008 -0.14(-1.01%)
Oct 02, 2018 13.91 14.34 13.91 14.05 4,981,991 -0.09(-0.61%)
Oct 01, 2018 14.26 14.30 14.03 14.14 4,459,042 +0.38(+2.74%)
Sep 28, 2018 13.80 13.92 13.75 13.76 4,124,330 -0.31(-2.23%)
Sep 27, 2018 14.22 14.26 14.07 14.08 2,164,583 -0.26(-1.81%)
Sep 26, 2018 14.22 14.47 14.19 14.34 5,022,705 +0.20(+1.39%)
Sep 25, 2018 14.28 14.37 14.12 14.14 4,528,113 -0.25(-1.75%)
Sep 24, 2018 14.37 14.41 14.24 14.39 3,633,634 +0.02(+0.11%)
Sep 21, 2018 14.36 14.43 14.26 14.38 5,385,104 -0.04(-0.27%)
Sep 20, 2018 14.38 14.54 14.34 14.41 6,572,079 +0.27(+1.89%)
Sep 19, 2018 14.00 14.20 14.00 14.15 5,870,128 +0.31(+2.21%)
Sep 18, 2018 13.73 13.90 13.67 13.84 4,416,561 +0.13(+0.92%)
Sep 17, 2018 13.79 13.84 13.71 13.71 2,827,838 -0.04(-0.29%)
Sep 14, 2018 13.66 13.78 13.64 13.75 5,136,868 +0.03(+0.23%)
Sep 13, 2018 13.77 13.84 13.69 13.72 2,506,768 +0.00(+0.00%)
Sep 12, 2018 13.75 13.84 13.64 13.72 6,076,053 +0.35(+2.65%)
Sep 11, 2018 13.16 13.52 13.10 13.37 7,317,625 +0.09(+0.71%)
Sep 10, 2018 13.17 13.32 13.17 13.27 3,729,017 +0.26(+1.99%)
Sep 07, 2018 13.06 13.17 12.98 13.02 3,130,877 -0.17(-1.31%)
Sep 06, 2018 13.20 13.32 13.09 13.19 3,608,088 -0.14(-1.06%)
Sep 05, 2018 13.46 13.47 13.29 13.33 4,561,217 -0.24(-1.80%)
Sep 04, 2018 13.20 13.68 13.16 13.57 12,396,604 +0.13(+0.94%)
Aug 31, 2018 13.45 13.45 13.45 0 -0.12(-0.87%)
Aug 30, 2018 13.81 13.81 13.52 13.57 6,003,401 -0.19(-1.37%)
Aug 29, 2018 13.60 13.79 13.57 13.75 3,524,914 -0.09(-0.62%)
Aug 28, 2018 14.05 14.13 13.75 13.84 7,259,640 -0.02(-0.11%)
Aug 27, 2018 13.36 13.91 13.35 13.86 16,404,516 +0.64(+4.82%)
Aug 24, 2018 13.16 13.29 13.11 13.22 14,242,203 +0.40(+3.13%)
Aug 23, 2018 12.80 12.89 12.75 12.82 6,801,607 -0.11(-0.85%)
Aug 22, 2018 13.02 13.11 12.84 12.93 8,686,610 -0.09(-0.66%)
Aug 21, 2018 12.98 13.10 12.94 13.02 6,634,503 +0.19(+1.47%)
Aug 20, 2018 12.62 12.83 12.58 12.83 5,269,704 +0.43(+3.49%)
Aug 17, 2018 12.07 12.45 12.05 12.39 4,046,716 +0.13(+1.03%)
Aug 16, 2018 12.18 12.34 12.17 12.27 4,186,065 +0.00(+0.00%)
Aug 15, 2018 12.39 12.39 12.13 12.27 4,379,537 -0.28(-2.25%)
Aug 14, 2018 12.54 12.61 12.50 12.55 3,788,784 -0.09(-0.75%)
Aug 13, 2018 12.65 12.72 12.51 12.65 5,533,298 -0.04(-0.31%)
Aug 10, 2018 12.67 12.79 12.61 12.69 7,753,588 -0.41(-3.12%)
Aug 09, 2018 13.27 13.27 13.05 13.09 2,954,441 -0.19(-1.42%)
Aug 08, 2018 13.39 13.47 13.25 13.28 12,305,917 +0.11(+0.84%)
Aug 07, 2018 13.30 13.34 13.15 13.17 2,575,289 +0.01(+0.06%)
Aug 06, 2018 13.22 13.29 13.13 13.16 3,854,003 -0.13(-0.95%)
Aug 03, 2018 13.31 13.33 13.20 13.29 7,217,291 -0.26(-1.91%)
Aug 02, 2018 12.90 13.56 12.82 13.55 13,312,683 +0.50(+3.86%)
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.