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 (%)
Dec 29, 2017 17.84 17.84 17.84 0 -0.50(-2.73%)
Dec 28, 2017 18.17 18.36 18.10 18.34 2,147,541 -0.03(-0.16%)
Dec 27, 2017 18.38 18.45 18.27 18.37 1,603,694 -0.13(-0.70%)
Dec 26, 2017 18.44 18.56 18.41 18.50 1,698,392 +0.06(+0.33%)
Dec 22, 2017 18.37 18.46 18.27 18.44 2,068,947 +0.04(+0.22%)
Dec 21, 2017 18.35 18.47 18.33 18.40 2,038,938 +0.05(+0.27%)
Dec 20, 2017 18.40 18.44 18.28 18.35 4,343,609 +0.14(+0.77%)
Dec 19, 2017 18.24 18.31 18.19 18.21 2,859,819 +0.01(+0.05%)
Dec 18, 2017 18.00 18.23 18.00 18.20 3,077,425 +0.59(+3.35%)
Dec 15, 2017 17.67 17.71 17.58 17.61 2,101,468 +0.08(+0.46%)
Dec 14, 2017 17.79 17.89 17.51 17.53 1,383,803 -0.22(-1.24%)
Dec 13, 2017 17.90 17.96 17.71 17.75 2,086,638 -0.03(-0.17%)
Dec 12, 2017 17.72 17.84 17.67 17.78 1,512,843 -0.11(-0.61%)
Dec 11, 2017 17.85 17.95 17.79 17.89 2,485,022 +0.28(+1.59%)
Dec 08, 2017 17.42 17.63 17.38 17.61 2,595,018 +0.51(+2.98%)
Dec 07, 2017 16.89 17.16 16.86 17.10 2,132,462 +0.15(+0.88%)
Dec 06, 2017 16.95 17.03 16.84 16.95 2,390,019 -0.24(-1.40%)
Dec 05, 2017 17.28 17.41 17.15 17.19 3,302,101 +0.01(+0.06%)
Dec 04, 2017 17.35 17.39 17.17 17.18 2,734,082 +0.09(+0.53%)
Dec 01, 2017 17.10 17.14 16.79 17.09 4,373,890 -0.01(-0.06%)
Nov 30, 2017 17.22 17.32 17.04 17.10 3,616,641 +0.05(+0.29%)
Nov 29, 2017 17.34 17.34 16.98 17.05 4,878,973 -0.26(-1.50%)
Nov 28, 2017 17.30 17.33 17.13 17.31 2,500,598 -0.07(-0.40%)
Nov 27, 2017 17.49 17.50 17.32 17.38 1,777,963 -0.22(-1.25%)
Nov 24, 2017 17.64 17.68 17.53 17.60 586,291 +0.00(+0.00%)
Nov 22, 2017 17.77 17.84 17.56 17.60 1,316,713 -0.31(-1.73%)
Nov 21, 2017 17.80 17.97 17.79 17.91 1,433,123 +0.38(+2.17%)
Nov 20, 2017 17.44 17.64 17.44 17.53 2,877,395 +0.17(+0.98%)
Nov 17, 2017 17.49 17.51 17.36 17.36 1,222,038 -0.20(-1.14%)
Nov 16, 2017 17.56 17.62 17.46 17.56 1,816,333 +0.30(+1.74%)
Nov 15, 2017 17.27 17.34 17.11 17.26 2,239,102 -0.24(-1.37%)
Nov 14, 2017 17.51 17.54 17.35 17.50 3,208,220 +0.19(+1.10%)
Nov 13, 2017 17.08 17.31 17.05 17.31 2,487,857 +0.04(+0.23%)
Nov 10, 2017 17.09 17.34 17.09 17.27 2,770,264 +0.16(+0.94%)
Nov 09, 2017 17.15 17.20 16.95 17.11 3,365,521 -0.38(-2.17%)
Nov 08, 2017 17.50 17.57 17.30 17.49 2,704,901 -0.38(-2.13%)
Nov 07, 2017 18.06 18.15 17.80 17.87 1,800,956 -0.26(-1.43%)
Nov 06, 2017 18.10 18.17 18.02 18.13 1,336,693 -0.02(-0.11%)
Nov 03, 2017 18.30 18.33 18.10 18.15 3,989,611 +0.29(+1.62%)
Nov 02, 2017 17.69 17.91 17.67 17.86 4,008,921 +0.28(+1.59%)
Nov 01, 2017 17.64 17.66 17.51 17.58 2,322,819 +0.23(+1.33%)
Oct 31, 2017 17.22 17.43 17.22 17.35 3,085,099 +0.10(+0.58%)
Oct 30, 2017 17.21 17.29 17.18 17.25 2,418,156 +0.10(+0.58%)
Oct 27, 2017 17.22 17.22 17.08 17.15 2,173,334 -0.12(-0.69%)
Oct 26, 2017 17.28 17.44 17.24 17.27 2,949,048 +0.18(+1.05%)
Oct 25, 2017 17.20 17.32 16.92 17.09 4,682,821 -0.36(-2.06%)
Oct 24, 2017 17.09 17.79 17.07 17.45 8,852,277 +0.90(+5.44%)
Oct 23, 2017 16.57 16.68 16.51 16.55 2,853,149 -0.17(-1.02%)
Oct 20, 2017 16.70 16.82 16.66 16.72 3,754,917 +0.19(+1.15%)
Oct 19, 2017 16.88 16.88 16.49 16.53 6,776,171 -0.98(-5.60%)
Oct 18, 2017 17.48 17.60 17.40 17.51 2,178,416 +0.17(+0.98%)
Oct 17, 2017 17.49 17.52 17.29 17.34 2,324,327 -0.33(-1.87%)
Oct 16, 2017 17.77 17.80 17.61 17.67 2,038,816 -0.08(-0.45%)
Oct 13, 2017 17.77 17.88 17.72 17.75 1,759,811 +0.15(+0.85%)
Oct 12, 2017 17.77 17.79 17.56 17.60 2,940,163 -0.36(-2.00%)
Oct 11, 2017 17.88 17.97 17.86 17.96 1,738,925 +0.16(+0.90%)
Oct 10, 2017 17.85 17.86 17.65 17.80 2,647,949 +0.06(+0.34%)
Oct 09, 2017 17.78 17.84 17.68 17.74 3,489,157 +0.14(+0.80%)
Oct 06, 2017 17.54 17.60 17.47 17.60 3,330,841 -0.11(-0.62%)
Oct 05, 2017 17.75 17.82 17.65 17.71 3,252,439 -0.18(-1.01%)
Oct 04, 2017 17.88 17.93 17.80 17.89 2,819,313 -0.07(-0.39%)
Oct 03, 2017 17.96 17.99 17.84 17.96 2,739,502 +0.01(+0.06%)
Oct 02, 2017 17.81 18.00 17.78 17.95 2,976,563 +0.04(+0.22%)
Sep 29, 2017 17.88 17.96 17.79 17.91 3,809,811 +0.32(+1.82%)
Sep 28, 2017 17.55 17.60 17.49 17.59 3,894,700 -0.01(-0.06%)
Sep 27, 2017 17.57 17.66 17.45 17.60 4,081,671 +0.15(+0.86%)
Sep 26, 2017 17.33 17.49 17.33 17.45 4,117,680 -0.06(-0.34%)
Sep 25, 2017 17.76 17.83 17.36 17.51 4,872,716 -0.44(-2.45%)
Sep 22, 2017 17.87 18.10 17.80 17.95 6,548,384 +0.58(+3.34%)
Sep 21, 2017 17.23 17.39 17.16 17.37 3,228,186 +0.19(+1.11%)
Sep 20, 2017 17.17 17.31 17.11 17.18 3,877,055 +0.10(+0.59%)
Sep 19, 2017 16.90 17.20 16.84 17.08 5,114,298 +0.26(+1.55%)
Sep 18, 2017 16.84 16.86 16.76 16.82 3,241,291 +0.16(+0.96%)
Sep 15, 2017 16.68 16.73 16.59 16.66 3,523,515 -0.05(-0.30%)
Sep 14, 2017 16.54 16.77 16.54 16.71 2,906,996 +0.34(+2.08%)
Sep 13, 2017 16.40 16.43 16.31 16.37 2,736,888 +0.00(+0.00%)
Sep 12, 2017 16.39 16.43 16.28 16.37 4,077,580 +0.02(+0.12%)
Sep 11, 2017 16.20 16.40 16.20 16.35 3,083,277 +0.04(+0.25%)
Sep 08, 2017 16.35 16.36 16.21 16.31 3,859,880 -0.07(-0.43%)
Sep 07, 2017 16.26 16.41 16.10 16.38 7,214,971 -0.01(-0.06%)
Sep 06, 2017 16.42 16.46 16.22 16.39 6,076,961 +0.86(+5.54%)
Sep 05, 2017 15.73 15.82 15.43 15.53 5,380,174 -0.33(-2.08%)
Sep 01, 2017 15.51 15.95 15.43 15.86 9,520,877 +0.73(+4.82%)
Aug 31, 2017 15.08 15.18 14.94 15.13 6,150,628 +0.33(+2.23%)
Aug 30, 2017 14.76 14.82 14.69 14.80 3,205,096 -0.02(-0.13%)
Aug 29, 2017 14.65 14.84 14.63 14.82 3,960,629 -0.09(-0.60%)
Aug 28, 2017 14.81 14.97 14.79 14.91 4,979,285 +0.06(+0.40%)
Aug 25, 2017 14.77 14.91 14.70 14.85 7,230,574 +0.06(+0.41%)
Aug 24, 2017 15.02 15.06 14.67 14.79 16,853,202 +0.37(+2.57%)
Aug 23, 2017 14.03 14.44 13.98 14.42 16,505,301 +0.95(+7.05%)
Aug 22, 2017 13.33 13.55 13.31 13.47 5,099,629 +0.03(+0.22%)
Aug 21, 2017 13.12 13.57 13.11 13.44 14,692,566 +0.87(+6.92%)
Aug 18, 2017 12.51 12.63 12.47 12.57 4,946,764 +0.09(+0.72%)
Aug 17, 2017 12.65 12.68 12.48 12.48 3,817,780 -0.30(-2.35%)
Aug 16, 2017 12.80 12.85 12.73 12.78 3,575,260 +0.11(+0.87%)
Aug 15, 2017 12.60 12.91 12.58 12.67 5,896,918 +0.07(+0.56%)
Aug 14, 2017 12.38 12.71 12.35 12.60 12,616,053 +0.99(+8.53%)
Aug 11, 2017 11.62 11.64 11.54 11.61 3,056,242 -0.03(-0.26%)
Aug 10, 2017 11.72 11.76 11.63 11.64 3,654,098 -0.13(-1.10%)
Aug 09, 2017 11.75 11.78 11.69 11.77 5,783,642 -0.11(-0.93%)
Aug 08, 2017 12.02 12.06 11.84 11.88 3,633,791 -0.23(-1.90%)
Aug 07, 2017 12.05 12.12 12.03 12.11 2,355,217 +0.04(+0.33%)
Aug 04, 2017 12.01 12.10 11.96 12.07 2,346,198 +0.13(+1.09%)
Aug 03, 2017 12.02 12.06 11.94 11.94 2,662,012 -0.05(-0.42%)
Aug 02, 2017 11.99 12.00 11.87 11.99 3,631,801 -0.10(-0.83%)
Aug 01, 2017 12.17 12.17 12.04 12.09 9,454,507 +0.00(+0.00%)
Jul 31, 2017 11.94 12.11 11.91 12.09 6,011,779 +0.15(+1.26%)
Jul 28, 2017 11.83 12.06 11.77 11.94 6,526,385 +0.11(+0.93%)
Jul 27, 2017 11.93 11.94 11.65 11.83 5,745,033 -0.07(-0.59%)
Jul 26, 2017 11.72 11.90 11.70 11.90 3,664,244 +0.18(+1.54%)
Jul 25, 2017 11.81 11.83 11.70 11.72 3,078,938 -0.03(-0.26%)
Jul 24, 2017 11.63 11.75 11.59 11.75 3,155,595 +0.00(+0.00%)
Jul 21, 2017 11.67 11.78 11.59 11.75 5,192,390 -0.21(-1.76%)
Jul 20, 2017 12.07 12.07 11.95 11.96 2,937,849 -0.09(-0.75%)
Jul 19, 2017 11.87 12.07 11.87 12.05 6,434,908 +0.08(+0.67%)
Jul 18, 2017 11.89 11.98 11.87 11.97 2,869,144 -0.01(-0.08%)
Jul 17, 2017 11.92 12.04 11.90 11.98 3,792,040 -0.01(-0.08%)
Jul 14, 2017 11.87 12.01 11.82 11.99 3,888,284 +0.07(+0.59%)
Jul 13, 2017 11.56 12.02 11.56 11.92 8,385,626 +0.46(+4.01%)
Jul 12, 2017 11.41 11.54 11.40 11.46 5,068,244 -0.08(-0.69%)
Jul 11, 2017 11.41 11.56 11.37 11.54 5,388,154 +0.34(+3.04%)
Jul 10, 2017 11.08 11.24 11.06 11.20 3,943,035 +0.11(+0.99%)
Jul 07, 2017 11.09 11.14 11.02 11.09 3,242,647 +0.04(+0.36%)
Jul 06, 2017 11.00 11.14 10.97 11.05 4,199,049 +0.09(+0.82%)
Jul 05, 2017 11.07 11.10 10.85 10.96 4,585,170 -0.11(-0.99%)
Jul 03, 2017 10.99 11.12 10.92 11.07 3,938,039 +0.44(+4.14%)
Jun 30, 2017 10.60 10.68 10.56 10.63 5,044,128 -0.04(-0.37%)
Jun 29, 2017 10.74 10.76 10.53 10.67 5,118,798 -0.29(-2.65%)
Jun 28, 2017 10.75 10.97 10.75 10.96 2,162,805 +0.23(+2.14%)
Jun 27, 2017 10.76 10.86 10.71 10.73 3,025,020 -0.13(-1.20%)
Jun 26, 2017 10.86 10.96 10.79 10.86 3,809,440 +0.02(+0.18%)
Jun 23, 2017 10.87 10.92 10.78 10.84 3,448,571 -0.06(-0.55%)
Jun 22, 2017 10.86 10.99 10.83 10.90 4,137,601 +0.19(+1.77%)
Jun 21, 2017 10.63 10.73 10.58 10.71 4,379,230 +0.14(+1.32%)
Jun 20, 2017 10.57 10.67 10.54 10.57 5,104,238 -0.03(-0.28%)
Jun 19, 2017 10.60 10.65 10.55 10.60 4,360,148 -0.01(-0.09%)
Jun 16, 2017 10.59 10.63 10.46 10.61 7,844,809 -0.07(-0.66%)
Jun 15, 2017 10.64 10.74 10.62 10.68 6,270,941 -0.21(-1.93%)
Jun 14, 2017 11.03 11.03 10.81 10.89 7,888,909 -0.11(-1.00%)
Jun 13, 2017 11.17 11.28 10.80 11.00 14,108,663 +0.01(+0.09%)
Jun 12, 2017 10.84 11.00 10.82 10.99 7,759,180 +0.23(+2.14%)
Jun 09, 2017 10.85 10.90 10.71 10.76 7,590,981 -0.10(-0.92%)
Jun 08, 2017 10.69 10.86 10.68 10.86 6,779,590 -0.08(-0.73%)
Jun 07, 2017 10.98 11.09 10.89 10.94 5,924,139 +0.11(+1.02%)
Jun 06, 2017 10.73 10.88 10.70 10.83 3,931,896 -0.10(-0.91%)
Jun 05, 2017 10.94 10.99 10.88 10.93 2,533,499 -0.11(-1.00%)
Jun 02, 2017 11.14 11.14 10.91 11.04 4,852,322 -0.10(-0.90%)
Jun 01, 2017 10.67 11.15 10.59 11.14 18,382,224 +0.57(+5.39%)
May 31, 2017 10.63 10.65 10.48 10.57 8,236,540 +0.16(+1.54%)
May 30, 2017 10.35 10.46 10.33 10.41 4,717,758 -0.14(-1.33%)
May 26, 2017 10.56 10.62 10.52 10.55 7,544,014 -0.03(-0.28%)
May 25, 2017 10.59 10.64 10.47 10.58 6,753,940 +0.02(+0.19%)
May 24, 2017 10.59 10.66 10.44 10.56 16,691,531 +0.24(+2.33%)
May 23, 2017 10.89 10.94 10.21 10.32 26,293,392 -0.44(-4.09%)
May 22, 2017 10.71 10.84 10.69 10.76 5,781,872 +0.26(+2.48%)
May 19, 2017 10.76 10.92 10.39 10.50 18,375,456 +0.03(+0.29%)
May 18, 2017 10.21 10.55 10.16 10.47 10,196,382 -0.12(-1.13%)
May 17, 2017 11.01 11.04 10.54 10.59 12,374,274 -0.34(-3.11%)
May 16, 2017 11.23 11.28 10.88 10.93 13,427,031 -0.21(-1.89%)
May 15, 2017 11.14 11.19 11.11 11.14 5,571,417 +0.27(+2.48%)
May 12, 2017 10.95 10.99 10.86 10.87 8,188,464 +0.00(+0.00%)
May 11, 2017 10.85 10.90 10.76 10.87 5,082,137 -0.20(-1.81%)
May 10, 2017 11.11 11.13 11.05 11.07 6,540,674 +0.07(+0.64%)
May 09, 2017 11.06 11.14 11.00 11.00 5,927,859 -0.20(-1.79%)
May 08, 2017 11.08 11.20 11.07 11.20 5,198,052 -0.17(-1.50%)
May 05, 2017 11.25 11.38 11.24 11.37 3,560,579 +0.17(+1.52%)
May 04, 2017 11.20 11.24 11.14 11.20 4,491,970 +0.18(+1.63%)
May 03, 2017 10.86 11.03 10.82 11.02 7,027,099 +0.10(+0.92%)
May 02, 2017 11.10 11.12 10.77 10.92 9,858,399 -0.49(-4.29%)
May 01, 2017 11.39 11.50 11.35 11.41 4,066,838 +0.04(+0.35%)
Apr 28, 2017 11.34 11.41 11.29 11.37 7,156,529 +0.10(+0.89%)
Apr 27, 2017 11.38 11.40 11.17 11.27 9,300,527 -0.38(-3.26%)
Apr 26, 2017 11.22 11.65 11.16 11.65 23,726,404 +1.11(+10.53%)
Apr 25, 2017 10.61 10.65 10.53 10.54 6,446,478 -0.02(-0.19%)
Apr 24, 2017 10.49 10.58 10.46 10.56 7,032,101 +0.47(+4.66%)
Apr 21, 2017 10.08 10.12 10.01 10.09 5,310,912 -0.13(-1.27%)
Apr 20, 2017 10.14 10.33 10.14 10.22 8,205,989 +0.25(+2.51%)
Apr 19, 2017 9.970 10.08 9.960 9.970 7,580,916 +0.23(+2.36%)
Apr 18, 2017 9.670 9.750 9.600 9.740 5,131,744 -0.04(-0.41%)
Apr 17, 2017 9.720 9.810 9.700 9.780 3,392,904 +0.08(+0.82%)
Apr 13, 2017 9.810 9.860 9.660 9.700 5,430,300 -0.35(-3.48%)
Apr 12, 2017 10.12 10.14 10.01 10.05 3,836,210 -0.14(-1.37%)
Apr 11, 2017 10.27 10.30 10.06 10.19 6,152,685 +0.10(+0.99%)
Apr 10, 2017 10.12 10.20 10.05 10.09 4,021,493 -0.03(-0.30%)
Apr 07, 2017 10.23 10.26 10.11 10.12 6,717,668 -0.15(-1.46%)
Apr 06, 2017 10.30 10.35 10.24 10.27 6,000,812 +0.16(+1.58%)
Apr 05, 2017 10.40 10.43 10.11 10.11 5,931,444 -0.28(-2.69%)
Apr 04, 2017 10.28 10.44 10.19 10.39 5,873,220 -0.02(-0.19%)
Apr 03, 2017 10.94 10.94 10.27 10.41 15,692,980 -0.52(-4.76%)
Mar 31, 2017 10.97 11.00 10.91 10.93 17,182,476 -0.05(-0.46%)
Mar 30, 2017 10.96 11.05 10.94 10.98 15,519,575 -0.09(-0.81%)
Mar 29, 2017 11.05 11.13 11.03 11.07 3,455,339 -0.06(-0.54%)
Mar 28, 2017 10.96 11.19 10.91 11.13 7,937,951 +0.22(+2.02%)
Mar 27, 2017 10.74 10.92 10.69 10.91 4,416,595 +0.10(+0.93%)
Mar 24, 2017 10.75 10.87 10.73 10.81 5,162,913 +0.02(+0.19%)
Mar 23, 2017 10.66 10.81 10.60 10.79 8,362,565 -0.18(-1.64%)
Mar 22, 2017 10.83 10.98 10.77 10.97 9,431,206 +0.27(+2.52%)
Mar 21, 2017 11.38 11.39 10.69 10.70 14,276,387 -0.60(-5.31%)
Mar 20, 2017 11.41 11.42 11.25 11.30 5,989,389 -0.17(-1.48%)
Mar 17, 2017 11.52 11.56 11.46 11.47 5,068,627 -0.11(-0.95%)
Mar 16, 2017 11.56 11.58 11.45 11.58 5,697,008 +0.26(+2.30%)
Mar 15, 2017 11.15 11.41 11.13 11.32 9,440,670 +0.26(+2.35%)
Mar 14, 2017 11.29 11.30 11.03 11.06 12,060,170 -0.05(-0.45%)
Mar 13, 2017 10.98 11.15 10.97 11.11 3,389,381 +0.20(+1.83%)
Mar 10, 2017 10.89 10.95 10.81 10.91 6,623,065 +0.02(+0.18%)
Mar 09, 2017 10.93 10.97 10.82 10.89 5,850,473 -0.09(-0.82%)
Mar 08, 2017 11.09 11.10 10.97 10.98 2,518,242 +0.03(+0.27%)
Mar 07, 2017 11.05 11.06 10.94 10.95 2,194,725 -0.09(-0.82%)
Mar 06, 2017 11.16 11.16 10.99 11.04 2,886,555 -0.18(-1.60%)
Mar 03, 2017 11.13 11.26 11.03 11.22 5,058,283 +0.24(+2.19%)
Mar 02, 2017 11.03 11.09 10.97 10.98 3,479,417 -0.06(-0.54%)
Mar 01, 2017 11.03 11.15 11.00 11.04 5,620,898 +0.07(+0.64%)
Feb 28, 2017 11.05 11.07 10.90 10.97 3,774,517 -0.10(-0.90%)
Feb 27, 2017 10.95 11.10 10.91 11.07 3,950,684 +0.28(+2.59%)
Feb 24, 2017 10.75 10.83 10.68 10.79 5,254,999 -0.26(-2.35%)
Feb 23, 2017 11.31 11.33 10.99 11.05 9,958,936 -0.33(-2.90%)
Feb 22, 2017 11.31 11.44 11.31 11.38 4,608,114 -0.05(-0.44%)
Feb 21, 2017 11.44 11.52 11.36 11.43 4,645,172 +0.08(+0.70%)
Feb 17, 2017 11.35 11.35 11.35 0 -0.20(-1.73%)
Feb 16, 2017 11.55 11.61 11.46 11.55 4,379,667 +0.03(+0.26%)
Feb 15, 2017 11.37 11.63 11.36 11.52 7,144,593 +0.10(+0.88%)
Feb 14, 2017 11.30 11.49 11.28 11.42 20,766,224 +0.48(+4.39%)
Feb 13, 2017 10.96 11.02 10.92 10.94 16,471,140 +0.19(+1.77%)
Feb 10, 2017 10.74 10.87 10.74 10.75 11,228,055 -0.06(-0.56%)
Feb 09, 2017 10.60 10.91 10.60 10.81 6,801,751 +0.22(+2.08%)
Feb 08, 2017 10.38 10.65 10.32 10.59 13,903,149 +0.32(+3.12%)
Feb 07, 2017 10.47 10.50 10.19 10.27 16,656,041 -0.50(-4.64%)
Feb 06, 2017 10.80 10.89 10.60 10.77 9,205,979 -0.26(-2.36%)
Feb 03, 2017 11.01 11.05 10.91 11.03 7,156,856 +0.13(+1.19%)
Feb 02, 2017 10.93 10.99 10.86 10.90 23,785,222 -0.08(-0.73%)
Feb 01, 2017 11.04 11.08 10.80 10.98 9,160,485 -0.01(-0.09%)
Jan 31, 2017 11.02 11.04 10.76 10.99 7,132,937 +0.18(+1.67%)
Jan 30, 2017 10.89 10.91 10.70 10.81 6,982,211 -0.27(-2.44%)
Jan 27, 2017 11.19 11.20 11.04 11.08 5,877,468 +0.02(+0.18%)
Jan 26, 2017 11.08 11.13 10.82 11.06 13,005,966 +0.08(+0.73%)
Jan 25, 2017 11.11 11.15 10.81 10.98 13,804,608 +0.10(+0.92%)
Jan 24, 2017 10.71 10.99 10.69 10.88 16,125,153 +0.60(+5.84%)
Jan 23, 2017 10.23 10.29 10.17 10.28 11,800,094 +0.27(+2.70%)
Jan 20, 2017 10.09 10.12 9.970 10.01 7,914,912 +0.07(+0.70%)
Jan 19, 2017 9.880 10.00 9.855 9.940 12,239,976 +0.27(+2.79%)
Jan 18, 2017 9.490 9.880 9.470 9.670 10,538,016 +0.18(+1.90%)
Jan 17, 2017 9.620 9.645 9.460 9.490 10,952,066 -0.24(-2.47%)
Jan 13, 2017 9.730 9.730 9.730 0 -0.22(-2.21%)
Jan 12, 2017 11.30 11.32 9.050 9.950 95,821,720 -1.14(-10.28%)
Jan 11, 2017 10.80 11.11 10.74 11.09 12,454,875 +0.28(+2.59%)
Jan 10, 2017 10.54 10.86 10.52 10.81 13,538,656 +0.24(+2.27%)
Jan 09, 2017 10.57 10.67 10.42 10.57 9,364,340 +0.15(+1.44%)
Jan 06, 2017 10.25 10.55 10.21 10.42 17,801,162 +0.61(+6.22%)
Jan 05, 2017 9.820 9.910 9.755 9.810 6,905,138 +0.13(+1.34%)
Jan 04, 2017 9.480 9.690 9.470 9.680 7,686,518 +0.13(+1.36%)
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.