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 (%)
Jan 31, 2017 8.661 8.673 8.457 8.638 9,075,609 +0.14(+1.67%)
Jan 30, 2017 8.559 8.575 8.410 8.496 8,883,832 -0.21(-2.44%)
Jan 27, 2017 8.795 8.803 8.673 8.708 7,478,210 +0.02(+0.18%)
Jan 26, 2017 8.708 8.748 8.504 8.693 16,548,171 +0.06(+0.73%)
Jan 25, 2017 8.732 8.763 8.496 8.630 17,564,324 +0.08(+0.92%)
Jan 24, 2017 8.417 8.638 8.402 8.551 20,516,876 +0.47(+5.84%)
Jan 23, 2017 8.040 8.087 7.993 8.080 15,013,877 +0.21(+2.70%)
Jan 20, 2017 7.930 7.954 7.836 7.867 10,070,557 +0.06(+0.70%)
Jan 19, 2017 7.765 7.859 7.745 7.812 15,573,562 +0.21(+2.79%)
Jan 18, 2017 7.459 7.765 7.443 7.600 13,408,069 +0.14(+1.90%)
Jan 17, 2017 7.561 7.580 7.435 7.459 13,934,887 -0.19(-2.47%)
Jan 13, 2017 7.647 7.647 7.647 0 -0.17(-2.21%)
Jan 12, 2017 8.881 8.897 7.113 7.820 121,918,984 -0.90(-10.28%)
Jan 11, 2017 8.488 8.732 8.445 8.716 15,846,989 +0.22(+2.59%)
Jan 10, 2017 8.284 8.535 8.268 8.496 17,225,940 +0.19(+2.27%)
Jan 09, 2017 8.307 8.386 8.190 8.307 11,914,740 +0.12(+1.44%)
Jan 06, 2017 8.056 8.292 8.025 8.190 22,649,350 +0.48(+6.22%)
Jan 05, 2017 7.718 7.789 7.667 7.710 8,785,768 +0.10(+1.34%)
Jan 04, 2017 7.451 7.616 7.443 7.608 9,779,959 +0.10(+1.36%)
Jan 03, 2017 7.569 7.577 7.435 7.506 11,207,944 +0.34(+4.71%)
Dec 30, 2016 7.168 7.168 7.168 0 +0.05(+0.66%)
Dec 29, 2016 7.129 7.160 7.074 7.121 4,949,191 +0.06(+0.78%)
Dec 28, 2016 7.121 7.144 7.062 7.066 4,939,194 -0.09(-1.21%)
Dec 27, 2016 7.152 7.187 7.139 7.152 4,032,934 +0.05(+0.66%)
Dec 23, 2016 7.105 7.105 7.105 0 +0.17(+2.38%)
Dec 22, 2016 7.097 7.113 6.901 6.940 8,229,478 -0.17(-2.43%)
Dec 21, 2016 7.129 7.164 7.105 7.113 4,890,229 -0.02(-0.33%)
Dec 20, 2016 7.034 7.144 7.011 7.136 8,323,070 +0.17(+2.48%)
Dec 19, 2016 7.026 7.042 6.932 6.963 8,845,792 +0.05(+0.68%)
Dec 16, 2016 6.893 6.979 6.861 6.916 14,785,192 +0.06(+0.80%)
Dec 15, 2016 6.767 6.905 6.739 6.861 11,147,552 +0.18(+2.71%)
Dec 14, 2016 6.791 6.818 6.665 6.681 8,948,243 -0.11(-1.62%)
Dec 13, 2016 6.696 6.846 6.696 6.791 9,855,701 +0.13(+1.89%)
Dec 12, 2016 6.853 6.861 6.633 6.665 21,794,822 +0.06(+0.83%)
Dec 09, 2016 6.649 6.681 6.555 6.610 17,223,770 -0.03(-0.47%)
Dec 08, 2016 6.665 6.684 6.602 6.641 15,873,033 -0.02(-0.24%)
Dec 07, 2016 6.602 6.728 6.563 6.657 20,466,064 +0.16(+2.42%)
Dec 06, 2016 6.468 6.512 6.421 6.500 17,342,952 +0.13(+1.97%)
Dec 05, 2016 6.295 6.433 6.272 6.374 21,899,352 +0.38(+6.29%)
Dec 02, 2016 6.083 6.146 5.957 5.997 18,976,624 -0.09(-1.42%)
Dec 01, 2016 6.067 6.130 5.969 6.083 21,779,770 +0.06(+1.04%)
Nov 30, 2016 6.020 6.075 5.989 6.020 16,110,370 +0.09(+1.46%)
Nov 29, 2016 6.028 6.052 5.879 5.934 24,514,546 -0.08(-1.31%)
Nov 28, 2016 6.154 6.185 5.993 6.012 15,034,532 -0.04(-0.65%)
Nov 25, 2016 6.060 6.071 6.005 6.052 4,187,025 +0.06(+1.05%)
Nov 23, 2016 5.989 5.989 5.989 0 +0.02(+0.40%)
Nov 22, 2016 6.005 6.036 5.910 5.965 7,236,395 +0.04(+0.66%)
Nov 21, 2016 5.863 5.950 5.855 5.926 8,211,748 +0.09(+1.48%)
Nov 18, 2016 5.863 5.899 5.832 5.840 10,389,546 -0.03(-0.54%)
Nov 17, 2016 5.855 5.891 5.737 5.871 10,889,439 -0.07(-1.19%)
Nov 16, 2016 5.871 5.981 5.840 5.942 13,164,456 +0.03(+0.53%)
Nov 15, 2016 5.761 6.044 5.659 5.910 15,567,663 +0.36(+6.52%)
Nov 14, 2016 5.871 5.942 5.399 5.549 33,493,500 -0.46(-7.71%)
Nov 11, 2016 6.028 6.123 5.957 6.012 27,592,370 +0.05(+0.79%)
Nov 10, 2016 5.439 6.005 5.588 5.965 45,618,776 +0.53(+9.68%)
Nov 09, 2016 5.384 5.454 5.289 5.439 15,230,665 -0.13(-2.40%)
Nov 08, 2016 5.525 5.584 5.471 5.572 8,653,042 -0.09(-1.53%)
Nov 07, 2016 5.517 5.667 5.495 5.659 15,753,775 +0.35(+6.67%)
Nov 04, 2016 5.329 5.392 5.274 5.305 7,677,442 -0.03(-0.59%)
Nov 03, 2016 5.415 5.443 5.305 5.337 8,930,861 +0.01(+0.15%)
Nov 02, 2016 5.509 5.509 5.270 5.329 17,363,460 -0.36(-6.35%)
Nov 01, 2016 5.847 5.863 5.604 5.690 19,003,776 -0.06(-1.09%)
Oct 31, 2016 5.667 5.777 5.667 5.753 13,883,559 +0.10(+1.81%)
Oct 28, 2016 5.627 5.722 5.620 5.651 15,776,049 -0.01(-0.14%)
Oct 27, 2016 5.486 5.737 5.462 5.659 24,137,332 +0.20(+3.60%)
Oct 26, 2016 5.211 5.470 5.195 5.462 28,269,312 +0.32(+6.27%)
Oct 25, 2016 5.164 5.179 5.038 5.140 24,671,950 +0.02(+0.46%)
Oct 24, 2016 5.006 5.117 4.991 5.117 12,437,114 +0.17(+3.33%)
Oct 21, 2016 4.959 4.975 4.932 4.951 2,614,270 -0.05(-0.94%)
Oct 20, 2016 4.959 5.016 4.936 4.999 3,266,003 +0.02(+0.32%)
Oct 19, 2016 4.936 4.991 4.928 4.983 9,281,294 +0.06(+1.12%)
Oct 18, 2016 4.967 4.967 4.912 4.928 4,983,529 -0.01(-0.16%)
Oct 17, 2016 4.959 4.991 4.924 4.936 4,181,214 -0.02(-0.32%)
Oct 14, 2016 4.944 4.999 4.932 4.951 5,880,591 +0.11(+2.27%)
Oct 13, 2016 4.920 4.936 4.826 4.841 15,816,712 -0.16(-3.14%)
Oct 12, 2016 5.014 5.046 4.983 4.999 6,634,494 -0.11(-2.15%)
Oct 11, 2016 5.211 5.227 5.093 5.109 6,193,504 -0.06(-1.07%)
Oct 10, 2016 5.164 5.211 5.162 5.164 4,266,486 +0.08(+1.55%)
Oct 07, 2016 5.124 5.124 5.061 5.085 4,953,892 -0.04(-0.77%)
Oct 06, 2016 5.195 5.211 5.093 5.124 5,545,980 -0.05(-0.91%)
Oct 05, 2016 5.093 5.211 5.093 5.172 7,224,346 +0.13(+2.65%)
Oct 04, 2016 5.077 5.093 4.999 5.038 7,403,035 -0.04(-0.77%)
Oct 03, 2016 5.006 5.077 4.991 5.077 6,029,171 +0.05(+0.94%)
Sep 30, 2016 4.826 5.069 4.826 5.030 9,755,041 +0.20(+4.23%)
Sep 29, 2016 4.920 4.959 4.818 4.826 8,916,838 -0.07(-1.44%)
Sep 28, 2016 4.873 4.896 4.810 4.896 12,417,726 +0.11(+2.30%)
Sep 27, 2016 4.771 4.841 4.755 4.786 9,956,125 -0.08(-1.62%)
Sep 26, 2016 4.928 4.940 4.865 4.865 6,724,869 -0.19(-3.73%)
Sep 23, 2016 5.046 5.101 5.030 5.054 6,476,423 -0.09(-1.68%)
Sep 22, 2016 5.140 5.172 5.101 5.140 6,989,956 +0.10(+2.03%)
Sep 21, 2016 4.975 5.038 4.951 5.038 7,388,296 +0.08(+1.58%)
Sep 20, 2016 5.069 5.085 4.936 4.959 9,124,555 -0.19(-3.66%)
Sep 19, 2016 5.124 5.195 5.109 5.148 7,121,053 +0.16(+3.15%)
Sep 16, 2016 4.991 5.022 4.967 4.991 7,665,504 -0.13(-2.61%)
Sep 15, 2016 5.014 5.164 4.983 5.124 8,113,623 +0.10(+2.03%)
Sep 14, 2016 5.046 5.093 5.014 5.022 4,605,545 -0.10(-1.99%)
Sep 13, 2016 5.179 5.195 5.109 5.124 4,626,570 -0.15(-2.83%)
Sep 12, 2016 5.132 5.297 5.124 5.274 5,702,734 +0.03(+0.60%)
Sep 09, 2016 5.313 5.340 5.234 5.242 3,863,025 -0.13(-2.49%)
Sep 08, 2016 5.368 5.407 5.321 5.376 4,409,188 -0.08(-1.44%)
Sep 07, 2016 5.399 5.470 5.399 5.454 4,035,998 +0.10(+1.91%)
Sep 06, 2016 5.321 5.384 5.282 5.352 3,885,806 +0.08(+1.49%)
Sep 02, 2016 5.227 5.274 5.274 5.274 7,436,645 -0.08(-1.47%)
Sep 01, 2016 5.360 5.421 5.282 5.352 6,523,996 -0.06(-1.02%)
Aug 31, 2016 5.470 5.517 5.384 5.407 6,407,049 -0.06(-1.15%)
Aug 30, 2016 5.415 5.486 5.407 5.470 4,281,959 +0.09(+1.75%)
Aug 29, 2016 5.321 5.384 5.307 5.376 4,515,652 -0.03(-0.58%)
Aug 26, 2016 5.439 5.486 5.352 5.407 3,852,749 -0.03(-0.58%)
Aug 25, 2016 5.439 5.454 5.392 5.439 4,608,119 +0.04(+0.73%)
Aug 24, 2016 5.399 5.458 5.392 5.399 4,044,659 +0.02(+0.44%)
Aug 23, 2016 5.297 5.392 5.289 5.376 4,875,215 +0.10(+1.94%)
Aug 22, 2016 5.172 5.285 5.156 5.274 3,956,108 +0.01(+0.15%)
Aug 19, 2016 5.187 5.270 5.172 5.266 7,014,870 -0.09(-1.62%)
Aug 18, 2016 5.297 5.384 5.282 5.352 3,283,912 +0.01(+0.15%)
Aug 17, 2016 5.313 5.364 5.262 5.344 3,998,623 -0.01(-0.15%)
Aug 16, 2016 5.415 5.462 5.352 5.352 5,557,337 -0.12(-2.16%)
Aug 15, 2016 5.423 5.482 5.415 5.470 3,332,877 +0.06(+1.02%)
Aug 12, 2016 5.415 5.458 5.372 5.415 7,085,260 -0.02(-0.29%)
Aug 11, 2016 5.399 5.478 5.384 5.431 3,904,447 +0.01(+0.14%)
Aug 10, 2016 5.423 5.462 5.407 5.423 3,833,544 +0.02(+0.44%)
Aug 09, 2016 5.337 5.423 5.337 5.399 5,436,485 +0.08(+1.48%)
Aug 08, 2016 5.337 5.344 5.274 5.321 5,625,149 +0.02(+0.30%)
Aug 05, 2016 5.234 5.313 5.211 5.305 3,198,938 +0.19(+3.69%)
Aug 04, 2016 5.109 5.148 5.078 5.117 6,473,063 -0.09(-1.66%)
Aug 03, 2016 5.093 5.234 5.061 5.203 12,941,737 +0.42(+8.88%)
Aug 02, 2016 4.912 4.912 4.724 4.779 9,146,165 -0.20(-3.95%)
Aug 01, 2016 5.038 5.038 4.951 4.975 3,809,393 -0.06(-1.25%)
Jul 29, 2016 5.054 5.077 5.010 5.038 6,432,486 +0.02(+0.47%)
Jul 28, 2016 5.187 5.195 4.975 5.014 12,317,269 -0.25(-4.78%)
Jul 27, 2016 5.557 5.572 5.187 5.266 27,451,678 -0.24(-4.29%)
Jul 26, 2016 5.439 5.517 5.439 5.502 8,331,391 +0.09(+1.74%)
Jul 25, 2016 5.321 5.431 5.321 5.407 6,081,909 +0.02(+0.29%)
Jul 22, 2016 5.399 5.423 5.356 5.392 3,209,422 -0.04(-0.72%)
Jul 21, 2016 5.454 5.533 5.396 5.431 7,351,985 +0.03(+0.58%)
Jul 20, 2016 5.352 5.415 5.321 5.399 12,928,465 +0.24(+4.73%)
Jul 19, 2016 5.124 5.195 5.117 5.156 9,955,054 -0.13(-2.53%)
Jul 18, 2016 5.305 5.431 5.148 5.289 23,721,302 -0.02(-0.30%)
Jul 15, 2016 5.305 5.313 5.258 5.305 4,487,925 -0.01(-0.15%)
Jul 14, 2016 5.282 5.321 5.254 5.313 8,408,331 +0.16(+3.05%)
Jul 13, 2016 5.187 5.187 5.093 5.156 4,232,813 -0.06(-1.20%)
Jul 12, 2016 5.274 5.297 5.195 5.219 7,612,237 +0.20(+3.91%)
Jul 11, 2016 4.896 5.030 4.896 5.022 8,732,814 +0.21(+4.41%)
Jul 08, 2016 4.731 4.834 4.496 4.810 12,473,466 +0.31(+6.99%)
Jul 07, 2016 4.558 4.598 4.448 4.496 6,022,237 +0.02(+0.35%)
Jul 06, 2016 4.362 4.496 4.283 4.480 8,800,741 +0.02(+0.35%)
Jul 05, 2016 4.621 4.629 4.433 4.464 9,959,104 -0.44(-8.97%)
Jul 01, 2016 4.936 4.904 4.904 4.904 6,057,160 +0.09(+1.96%)
Jun 30, 2016 4.771 4.845 4.692 4.810 7,273,921 +0.09(+2.00%)
Jun 29, 2016 4.747 4.762 4.637 4.716 7,059,514 -0.05(-0.99%)
Jun 28, 2016 4.763 4.841 4.704 4.763 6,975,386 +0.08(+1.68%)
Jun 27, 2016 4.747 4.747 4.598 4.684 8,158,780 -0.28(-5.55%)
Jun 24, 2016 5.014 5.148 4.928 4.959 17,625,150 -0.69(-12.24%)
Jun 23, 2016 5.588 5.659 5.533 5.651 4,953,561 +0.21(+3.90%)
Jun 22, 2016 5.572 5.596 5.423 5.439 5,838,218 -0.11(-1.98%)
Jun 21, 2016 5.588 5.612 5.517 5.549 3,219,221 +0.02(+0.28%)
Jun 20, 2016 5.549 5.596 5.525 5.533 7,146,201 +0.22(+4.14%)
Jun 17, 2016 5.289 5.321 5.195 5.313 6,191,472 +0.16(+3.05%)
Jun 16, 2016 4.991 5.164 4.951 5.156 6,997,294 +0.00(+0.00%)
Jun 15, 2016 5.101 5.230 5.085 5.156 7,528,479 -0.02(-0.46%)
Jun 14, 2016 5.179 5.227 5.101 5.179 10,598,286 -0.04(-0.75%)
Jun 13, 2016 5.179 5.313 5.172 5.219 7,352,756 -0.18(-3.35%)
Jun 10, 2016 5.462 5.494 5.352 5.399 8,598,556 -0.22(-3.92%)
Jun 09, 2016 5.572 5.667 5.557 5.620 5,622,634 -0.09(-1.65%)
Jun 08, 2016 5.800 5.832 5.690 5.714 4,139,261 -0.01(-0.14%)
Jun 07, 2016 5.580 5.761 5.580 5.722 6,260,369 +0.21(+3.85%)
Jun 06, 2016 5.470 5.533 5.454 5.509 4,383,078 +0.01(+0.14%)
Jun 03, 2016 5.517 5.517 5.415 5.502 5,378,725 -0.10(-1.82%)
Jun 02, 2016 5.564 5.620 5.541 5.604 3,919,352 +0.07(+1.28%)
Jun 01, 2016 5.557 5.564 5.435 5.533 9,631,482 -0.10(-1.81%)
May 31, 2016 5.667 5.682 5.588 5.635 10,047,265 +0.20(+3.61%)
May 27, 2016 5.447 5.439 5.439 5.439 5,770,372 -0.13(-2.40%)
May 26, 2016 5.627 5.651 5.517 5.572 5,423,763 -0.04(-0.70%)
May 25, 2016 5.580 5.620 5.541 5.612 8,670,665 +0.17(+3.03%)
May 24, 2016 5.407 5.478 5.384 5.447 10,188,763 +0.20(+3.74%)
May 23, 2016 5.297 5.355 5.215 5.250 17,355,118 -0.28(-5.11%)
May 20, 2016 5.462 5.564 5.462 5.533 8,770,645 +0.17(+3.23%)
May 19, 2016 5.612 5.643 5.344 5.360 14,670,788 -0.18(-3.26%)
May 18, 2016 5.557 5.631 5.490 5.541 11,169,541 +0.02(+0.43%)
May 17, 2016 5.714 5.745 5.502 5.517 16,084,834 -0.39(-6.65%)
May 16, 2016 5.981 6.020 5.895 5.910 8,643,787 -0.10(-1.70%)
May 13, 2016 6.036 6.099 5.981 6.012 5,107,751 +0.02(+0.39%)
May 12, 2016 6.067 6.107 5.946 5.989 5,359,415 +0.02(+0.26%)
May 11, 2016 6.005 6.067 5.957 5.973 4,333,546 -0.17(-2.81%)
May 10, 2016 6.044 6.146 6.044 6.146 4,172,930 +0.18(+3.03%)
May 09, 2016 5.989 6.012 5.883 5.965 6,636,675 -0.10(-1.68%)
May 06, 2016 5.973 6.107 5.965 6.067 4,502,904 +0.06(+0.91%)
May 05, 2016 6.044 6.060 5.965 6.012 13,812,610 -0.14(-2.30%)
May 04, 2016 6.233 6.287 6.138 6.154 8,996,695 -0.10(-1.63%)
May 03, 2016 6.398 6.406 6.233 6.256 13,678,015 -0.20(-3.05%)
May 02, 2016 6.484 6.504 6.390 6.453 7,247,647 +0.09(+1.48%)
Apr 29, 2016 6.390 6.429 6.295 6.358 10,254,338 -0.13(-2.06%)
Apr 28, 2016 6.358 6.633 6.343 6.492 9,948,290 +0.07(+1.10%)
Apr 27, 2016 6.327 6.445 6.311 6.421 7,774,015 +0.10(+1.62%)
Apr 26, 2016 6.335 6.335 6.178 6.319 9,742,173 -0.11(-1.71%)
Apr 25, 2016 6.350 6.437 6.335 6.429 8,221,872 +0.13(+2.12%)
Apr 22, 2016 6.295 6.366 6.233 6.295 12,629,711 -0.14(-2.20%)
Apr 21, 2016 6.563 6.586 6.417 6.437 8,504,419 +0.02(+0.24%)
Apr 20, 2016 6.413 6.492 6.398 6.421 18,236,140 +0.10(+1.62%)
Apr 19, 2016 6.225 6.351 6.225 6.319 11,000,415 +0.22(+3.61%)
Apr 18, 2016 5.973 6.170 5.965 6.099 5,379,996 +0.19(+3.19%)
Apr 15, 2016 5.981 6.005 5.875 5.910 7,456,981 -0.05(-0.79%)
Apr 14, 2016 6.012 6.028 5.926 5.957 8,245,689 -0.04(-0.66%)
Apr 13, 2016 5.918 6.012 5.910 5.997 5,425,902 +0.24(+4.24%)
Apr 12, 2016 5.761 5.777 5.635 5.753 5,462,865 -0.04(-0.68%)
Apr 11, 2016 5.824 5.902 5.785 5.792 3,900,976 +0.13(+2.22%)
Apr 08, 2016 5.682 5.729 5.643 5.667 6,701,519 +0.23(+4.19%)
Apr 07, 2016 5.541 5.568 5.423 5.439 8,051,949 -0.27(-4.68%)
Apr 06, 2016 5.627 5.737 5.564 5.706 10,538,921 -0.08(-1.36%)
Apr 05, 2016 5.690 5.808 5.659 5.785 9,370,910 -0.26(-4.29%)
Apr 04, 2016 6.075 6.123 6.028 6.044 4,271,323 -0.03(-0.52%)
Apr 01, 2016 6.099 6.099 5.973 6.075 6,205,908 -0.26(-4.09%)
Mar 31, 2016 6.398 6.449 6.319 6.335 4,743,850 -0.07(-1.10%)
Mar 30, 2016 6.343 6.500 6.331 6.405 8,733,431 +0.26(+4.22%)
Mar 29, 2016 6.005 6.154 5.973 6.146 5,424,217 +0.13(+2.09%)
Mar 28, 2016 5.965 6.075 5.950 6.020 3,327,642 +0.03(+0.52%)
Mar 24, 2016 5.950 5.989 5.989 5.989 5,238,783 -0.12(-1.93%)
Mar 23, 2016 6.272 6.280 6.091 6.107 6,088,185 -0.17(-2.63%)
Mar 22, 2016 6.209 6.288 6.178 6.272 2,362,777 -0.01(-0.13%)
Mar 21, 2016 6.303 6.331 6.229 6.280 4,188,751 -0.06(-0.99%)
Mar 18, 2016 6.233 6.358 6.233 6.343 7,089,365 +0.19(+3.07%)
Mar 17, 2016 6.123 6.193 6.067 6.154 1,895,215 +0.00(+0.00%)
Mar 16, 2016 5.989 6.201 5.989 6.154 4,686,791 +0.18(+3.03%)
Mar 15, 2016 5.981 5.993 5.918 5.973 3,696,640 -0.13(-2.19%)
Mar 14, 2016 6.052 6.119 6.012 6.107 3,969,411 +0.13(+2.24%)
Mar 11, 2016 5.902 5.989 5.902 5.973 3,329,696 +0.26(+4.54%)
Mar 10, 2016 5.832 5.855 5.643 5.714 6,675,194 -0.10(-1.76%)
Mar 09, 2016 5.769 5.832 5.698 5.816 6,658,812 +0.07(+1.23%)
Mar 08, 2016 5.957 5.965 5.737 5.745 7,281,368 -0.28(-4.69%)
Mar 07, 2016 5.973 6.060 5.960 6.028 4,121,313 -0.06(-0.90%)
Mar 04, 2016 6.005 6.052 5.950 6.083 8,352,094 +0.05(+0.78%)
Mar 03, 2016 5.981 6.075 5.957 6.036 7,421,758 +0.17(+2.81%)
Mar 02, 2016 5.698 5.871 5.698 5.871 6,805,770 +0.10(+1.77%)
Mar 01, 2016 5.596 5.804 5.517 5.769 8,552,589 +0.39(+7.15%)
Feb 29, 2016 5.392 5.431 5.344 5.384 8,245,259 +0.12(+2.24%)
Feb 26, 2016 5.258 5.282 5.207 5.266 10,006,025 +0.24(+4.69%)
Feb 25, 2016 4.959 5.030 4.904 5.030 6,837,874 +0.15(+3.06%)
Feb 24, 2016 4.794 4.889 4.692 4.881 5,031,049 -0.08(-1.58%)
Feb 23, 2016 5.085 5.101 4.959 4.959 6,642,208 -0.17(-3.37%)
Feb 22, 2016 5.132 5.164 5.097 5.132 5,846,842 +0.16(+3.16%)
Feb 19, 2016 5.014 5.014 4.916 4.975 3,339,095 -0.09(-1.71%)
Feb 18, 2016 5.227 5.242 5.054 5.061 4,355,627 -0.09(-1.68%)
Feb 17, 2016 5.030 5.183 5.014 5.148 9,814,198 +0.20(+3.97%)
Feb 16, 2016 4.928 4.967 4.841 4.951 5,205,808 +0.15(+3.11%)
Feb 12, 2016 4.810 4.802 4.802 4.802 6,010,338 +0.09(+2.00%)
Feb 11, 2016 4.692 4.794 4.653 4.708 7,776,169 -0.15(-3.07%)
Feb 10, 2016 4.841 4.959 4.786 4.857 8,519,867 +0.24(+5.10%)
Feb 09, 2016 4.551 4.763 4.543 4.621 11,500,305 -0.16(-3.29%)
Feb 08, 2016 4.849 4.853 4.688 4.779 10,380,810 -0.39(-7.60%)
Feb 05, 2016 5.282 5.352 5.156 5.172 11,037,589 -0.06(-1.05%)
Feb 04, 2016 5.022 5.258 5.006 5.227 9,800,155 -0.02(-0.30%)
Feb 03, 2016 5.329 5.337 5.109 5.242 21,239,604 -0.04(-0.74%)
Feb 02, 2016 5.533 5.553 5.266 5.282 16,172,374 -0.23(-4.14%)
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.