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 (%)
Apr 30, 2018 17.61 17.75 17.11 17.16 8,688,211 -0.53(-3.02%)
Apr 27, 2018 18.21 18.26 17.65 17.69 12,243,806 -0.78(-4.21%)
Apr 26, 2018 19.00 19.04 18.42 18.47 9,060,729 +0.02(+0.09%)
Apr 25, 2018 18.27 18.53 18.13 18.45 7,489,983 -0.20(-1.05%)
Apr 24, 2018 18.94 19.01 18.60 18.65 5,541,268 -0.17(-0.92%)
Apr 23, 2018 18.75 18.90 18.63 18.82 3,926,333 +0.27(+1.44%)
Apr 20, 2018 18.67 18.72 18.43 18.56 5,462,137 -0.17(-0.92%)
Apr 19, 2018 18.97 19.04 18.65 18.73 5,016,130 -0.36(-1.89%)
Apr 18, 2018 19.06 19.18 18.89 19.09 3,416,675 +0.09(+0.45%)
Apr 17, 2018 19.10 19.11 18.89 19.00 4,345,915 +0.53(+2.89%)
Apr 16, 2018 18.49 18.53 18.34 18.47 4,053,322 +0.07(+0.38%)
Apr 13, 2018 18.48 18.54 18.25 18.40 3,878,229 +0.05(+0.26%)
Apr 12, 2018 18.15 18.44 18.15 18.35 5,080,425 +0.39(+2.14%)
Apr 11, 2018 18.05 18.27 17.94 17.97 3,932,883 -0.17(-0.91%)
Apr 10, 2018 18.22 18.29 18.08 18.13 7,312,276 +0.36(+2.03%)
Apr 09, 2018 17.83 18.04 17.72 17.77 4,276,335 +0.24(+1.34%)
Apr 06, 2018 17.70 17.87 17.31 17.53 4,899,127 -0.21(-1.20%)
Apr 05, 2018 17.77 17.92 17.61 17.75 6,375,001 +0.28(+1.62%)
Apr 04, 2018 16.55 17.53 16.54 17.46 10,254,806 +0.34(+1.97%)
Apr 03, 2018 16.25 17.19 16.22 17.13 12,108,436 +1.45(+9.22%)
Apr 02, 2018 16.06 16.11 15.39 15.68 4,070,257 -0.45(-2.78%)
Mar 29, 2018 16.13 16.13 16.13 0 +0.46(+2.91%)
Mar 28, 2018 15.99 16.10 15.62 15.67 10,659,446 -0.33(-2.06%)
Mar 27, 2018 16.48 16.49 15.86 16.00 4,876,153 -0.41(-2.49%)
Mar 26, 2018 16.46 16.49 16.01 16.41 5,084,844 +0.49(+3.06%)
Mar 23, 2018 16.35 16.39 15.88 15.92 7,137,434 -0.23(-1.41%)
Mar 22, 2018 16.64 16.64 16.10 16.15 7,510,609 -0.77(-4.55%)
Mar 21, 2018 16.90 17.11 16.87 16.92 5,881,004 +0.34(+2.04%)
Mar 20, 2018 16.44 16.68 16.44 16.58 2,911,294 +0.27(+1.64%)
Mar 19, 2018 16.56 16.56 16.17 16.32 5,633,313 -0.25(-1.52%)
Mar 16, 2018 16.61 16.65 16.51 16.57 4,042,911 -0.05(-0.28%)
Mar 15, 2018 16.50 16.67 16.44 16.61 3,643,884 +0.13(+0.76%)
Mar 14, 2018 16.77 16.78 16.42 16.49 3,356,270 -0.12(-0.71%)
Mar 13, 2018 16.76 16.82 16.57 16.61 3,189,980 -0.05(-0.28%)
Mar 12, 2018 16.62 16.72 16.57 16.65 2,855,568 +0.03(+0.19%)
Mar 09, 2018 16.60 16.71 16.54 16.62 4,874,537 -0.12(-0.70%)
Mar 08, 2018 16.92 16.95 16.62 16.74 3,587,098 -0.16(-0.93%)
Mar 07, 2018 16.92 16.50 16.90 5,733,138 +0.18(+1.08%)
Mar 06, 2018 16.58 16.85 16.56 16.72 7,666,116 +0.82(+5.14%)
Mar 05, 2018 15.44 15.94 15.41 15.90 5,871,384 +0.14(+0.90%)
Mar 02, 2018 15.73 15.79 15.50 15.76 8,985,824 -0.42(-2.62%)
Mar 01, 2018 16.48 16.63 15.95 16.18 8,717,082 -0.47(-2.83%)
Feb 28, 2018 17.02 17.07 16.65 16.65 4,794,170 -0.20(-1.17%)
Feb 27, 2018 17.06 17.24 16.84 16.85 5,608,358 -0.25(-1.47%)
Feb 26, 2018 17.13 17.15 16.86 17.10 3,515,136 -0.05(-0.32%)
Feb 23, 2018 17.12 17.26 16.97 17.16 3,749,276 +0.05(+0.28%)
Feb 22, 2018 17.11 4,467,082 -0.18(-1.05%)
Feb 21, 2018 17.48 17.66 17.28 17.29 3,639,627 -0.08(-0.45%)
Feb 20, 2018 17.21 17.55 17.20 17.37 4,439,442 -0.23(-1.30%)
Feb 16, 2018 17.60 17.60 17.60 0 +0.00(+0.00%)
Feb 15, 2018 17.68 17.70 17.37 17.60 3,445,530 +0.04(+0.22%)
Feb 14, 2018 16.60 17.59 16.60 17.56 6,495,647 +0.63(+3.71%)
Feb 13, 2018 16.95 17.00 16.77 16.93 5,181,601 -0.20(-1.19%)
Feb 12, 2018 16.98 17.31 16.90 17.13 4,666,703 +0.22(+1.30%)
Feb 09, 2018 17.07 17.18 16.10 16.91 14,293,764 +0.03(+0.19%)
Feb 08, 2018 17.92 17.94 16.88 16.88 7,869,060 -1.04(-5.79%)
Feb 07, 2018 17.57 18.25 17.57 17.92 8,491,191 -0.01(-0.04%)
Feb 06, 2018 16.85 18.07 16.76 17.93 14,591,126 +1.03(+6.09%)
Feb 05, 2018 17.99 18.04 16.54 16.90 13,595,900 -0.63(-3.59%)
Feb 02, 2018 18.67 18.75 16.25 17.53 10,411,572 -1.35(-7.16%)
Feb 01, 2018 18.67 19.00 18.56 18.88 5,956,232 -0.12(-0.62%)
Jan 31, 2018 19.13 19.22 18.88 19.00 4,099,652 -0.05(-0.25%)
Jan 30, 2018 19.07 19.15 18.93 19.04 6,155,002 -0.18(-0.94%)
Jan 29, 2018 19.33 19.37 19.19 19.22 6,604,189 -0.28(-1.41%)
Jan 26, 2018 19.26 19.51 19.24 19.50 6,344,853 +0.38(+1.97%)
Jan 25, 2018 19.57 19.61 19.00 19.12 15,054,466 +0.14(+0.75%)
Jan 24, 2018 19.11 19.19 18.79 18.98 8,368,298 +0.05(+0.25%)
Jan 23, 2018 19.09 19.09 18.80 18.93 7,482,433 -0.08(-0.41%)
Jan 22, 2018 18.90 19.07 18.78 19.01 6,858,910 +0.20(+1.09%)
Jan 19, 2018 18.74 18.82 18.61 18.81 7,502,185 +0.42(+2.27%)
Jan 18, 2018 18.37 18.54 18.28 18.39 5,666,898 +0.22(+1.21%)
Jan 17, 2018 17.90 18.23 17.79 18.17 6,907,926 +0.32(+1.81%)
Jan 16, 2018 18.26 18.38 17.69 17.85 9,710,976 -0.53(-2.91%)
Jan 12, 2018 18.38 18.38 18.38 0 -0.02(-0.13%)
Jan 11, 2018 17.52 18.42 17.51 18.41 22,519,892 +1.23(+7.19%)
Jan 10, 2018 17.33 17.56 16.94 17.17 21,451,244 -0.09(-0.55%)
Jan 09, 2018 17.86 17.89 17.23 17.27 8,370,606 +0.31(+1.81%)
Jan 08, 2018 16.83 17.11 16.76 16.96 7,067,881 -0.15(-0.87%)
Jan 05, 2018 16.52 17.20 16.51 17.11 18,632,774 +0.88(+5.42%)
Jan 04, 2018 15.92 16.31 15.90 16.23 17,214,848 +1.15(+7.61%)
Jan 03, 2018 14.49 15.17 14.47 15.08 13,564,296 +0.60(+4.12%)
Jan 02, 2018 14.06 14.48 14.03 14.48 4,744,701 +0.46(+3.31%)
Dec 29, 2017 14.02 14.02 14.02 0 -0.39(-2.73%)
Dec 28, 2017 14.28 14.43 14.23 14.41 2,732,428 -0.02(-0.16%)
Dec 27, 2017 14.45 14.50 14.36 14.44 2,040,463 -0.10(-0.70%)
Dec 26, 2017 14.49 14.59 14.47 14.54 2,160,953 +0.05(+0.33%)
Dec 22, 2017 14.44 14.51 14.36 14.49 2,632,429 +0.03(+0.22%)
Dec 21, 2017 14.42 14.52 14.41 14.46 2,594,247 +0.04(+0.27%)
Dec 20, 2017 14.46 14.49 14.37 14.42 5,526,601 +0.11(+0.77%)
Dec 19, 2017 14.34 14.39 14.30 14.31 3,638,697 +0.01(+0.06%)
Dec 18, 2017 14.15 14.33 14.15 14.30 3,915,568 +0.46(+3.35%)
Dec 15, 2017 13.89 13.92 13.82 13.84 2,673,807 +0.06(+0.46%)
Dec 14, 2017 13.98 14.06 13.76 13.78 1,760,685 -0.17(-1.24%)
Dec 13, 2017 14.07 14.12 13.92 13.95 2,654,938 -0.02(-0.17%)
Dec 12, 2017 13.93 14.02 13.89 13.97 1,924,869 -0.09(-0.62%)
Dec 11, 2017 14.03 14.11 13.98 14.06 3,161,823 +0.22(+1.59%)
Dec 08, 2017 13.69 13.86 13.66 13.84 3,301,777 +0.40(+2.98%)
Dec 07, 2017 13.27 13.49 13.25 13.44 2,713,243 +0.12(+0.89%)
Dec 06, 2017 13.32 13.38 13.23 13.32 3,040,946 -0.19(-1.40%)
Dec 05, 2017 13.58 13.68 13.48 13.51 4,201,436 +0.01(+0.06%)
Dec 04, 2017 13.64 13.67 13.49 13.50 3,478,715 +0.07(+0.53%)
Dec 01, 2017 13.44 13.47 13.19 13.43 5,565,129 -0.01(-0.06%)
Nov 30, 2017 13.53 13.61 13.39 13.44 4,601,641 +0.04(+0.29%)
Nov 29, 2017 13.63 13.63 13.34 13.40 6,207,772 -0.20(-1.50%)
Nov 28, 2017 13.60 13.62 13.46 13.60 3,181,641 -0.06(-0.40%)
Nov 27, 2017 13.75 13.75 13.61 13.66 2,262,195 -0.17(-1.25%)
Nov 24, 2017 13.86 13.90 13.78 13.83 745,968 +0.00(+0.00%)
Nov 22, 2017 13.97 14.02 13.80 13.83 1,675,322 -0.24(-1.73%)
Nov 21, 2017 13.99 14.12 13.98 14.08 1,823,437 +0.30(+2.17%)
Nov 20, 2017 13.71 13.86 13.71 13.78 3,661,060 +0.13(+0.98%)
Nov 17, 2017 13.75 13.76 13.64 13.64 1,554,862 -0.16(-1.14%)
Nov 16, 2017 13.80 13.85 13.72 13.80 2,311,015 +0.24(+1.74%)
Nov 15, 2017 13.57 13.63 13.45 13.57 2,848,926 -0.19(-1.37%)
Nov 14, 2017 13.76 13.79 13.64 13.75 4,081,986 +0.15(+1.10%)
Nov 13, 2017 13.42 13.60 13.40 13.60 3,165,430 +0.03(+0.23%)
Nov 10, 2017 13.43 13.62 13.43 13.57 3,524,751 +0.13(+0.94%)
Nov 09, 2017 13.48 13.52 13.32 13.45 4,282,128 -0.30(-2.17%)
Nov 08, 2017 13.75 13.81 13.60 13.75 3,441,587 -0.30(-2.13%)
Nov 07, 2017 14.19 14.26 13.99 14.04 2,291,450 -0.20(-1.43%)
Nov 06, 2017 14.23 14.28 14.17 14.25 1,700,744 -0.02(-0.11%)
Nov 03, 2017 14.38 14.41 14.23 14.26 5,076,191 +0.23(+1.62%)
Nov 02, 2017 13.90 14.08 13.89 14.04 5,100,760 +0.22(+1.59%)
Nov 01, 2017 13.86 13.88 13.76 13.82 2,955,444 +0.18(+1.33%)
Oct 31, 2017 13.53 13.70 13.53 13.64 3,925,332 +0.08(+0.58%)
Oct 30, 2017 13.53 13.59 13.50 13.56 3,076,746 +0.08(+0.58%)
Oct 27, 2017 13.53 13.53 13.42 13.48 2,765,246 -0.09(-0.69%)
Oct 26, 2017 13.58 13.71 13.55 13.57 3,752,228 +0.14(+1.05%)
Oct 25, 2017 13.52 13.61 13.30 13.43 5,958,198 -0.28(-2.06%)
Oct 24, 2017 13.43 13.98 13.42 13.71 11,263,215 +0.71(+5.44%)
Oct 23, 2017 13.02 13.11 12.98 13.01 3,630,210 -0.13(-1.02%)
Oct 20, 2017 13.13 13.22 13.09 13.14 4,777,577 +0.15(+1.15%)
Oct 19, 2017 13.27 13.27 12.96 12.99 8,621,677 -0.77(-5.60%)
Oct 18, 2017 13.74 13.83 13.68 13.76 2,771,712 +0.13(+0.98%)
Oct 17, 2017 13.75 13.77 13.59 13.63 2,957,362 -0.26(-1.87%)
Oct 16, 2017 13.97 13.99 13.84 13.89 2,594,092 -0.06(-0.45%)
Oct 13, 2017 13.97 14.05 13.93 13.95 2,239,099 +0.12(+0.85%)
Oct 12, 2017 13.97 13.98 13.80 13.83 3,740,923 -0.28(-2.00%)
Oct 11, 2017 14.05 14.12 14.04 14.12 2,212,525 +0.13(+0.90%)
Oct 10, 2017 14.03 14.04 13.87 13.99 3,369,124 +0.05(+0.34%)
Oct 09, 2017 13.97 14.02 13.89 13.94 4,439,437 +0.11(+0.80%)
Oct 06, 2017 13.79 13.83 13.73 13.83 4,238,003 -0.09(-0.62%)
Oct 05, 2017 13.95 14.01 13.87 13.92 4,138,248 -0.14(-1.01%)
Oct 04, 2017 14.05 14.10 13.99 14.06 3,587,159 -0.05(-0.39%)
Oct 03, 2017 14.12 14.14 14.02 14.12 3,485,611 +0.01(+0.06%)
Oct 02, 2017 14.00 14.14 13.97 14.11 3,787,236 +0.03(+0.22%)
Sep 29, 2017 14.05 14.12 13.98 14.08 4,847,422 +0.25(+1.82%)
Sep 28, 2017 13.79 13.83 13.75 13.82 4,955,430 -0.01(-0.06%)
Sep 27, 2017 13.81 13.88 13.71 13.83 5,193,323 +0.12(+0.86%)
Sep 26, 2017 13.62 13.75 13.62 13.71 5,239,139 -0.05(-0.34%)
Sep 25, 2017 13.96 14.01 13.64 13.76 6,199,811 -0.35(-2.45%)
Sep 22, 2017 14.04 14.23 13.99 14.11 8,331,851 +0.46(+3.34%)
Sep 21, 2017 13.54 13.67 13.49 13.65 4,107,390 +0.15(+1.11%)
Sep 20, 2017 13.49 13.60 13.44 13.50 4,932,980 +0.08(+0.58%)
Sep 19, 2017 13.28 13.52 13.24 13.42 6,507,189 +0.20(+1.55%)
Sep 18, 2017 13.24 13.25 13.17 13.22 4,124,064 +0.13(+0.96%)
Sep 15, 2017 13.11 13.15 13.04 13.09 4,483,152 -0.04(-0.30%)
Sep 14, 2017 13.00 13.18 13.00 13.13 3,698,723 +0.27(+2.08%)
Sep 13, 2017 12.89 12.91 12.82 12.87 3,482,285 +0.00(+0.00%)
Sep 12, 2017 12.88 12.91 12.80 12.87 5,188,118 +0.02(+0.12%)
Sep 11, 2017 12.73 12.89 12.73 12.85 3,923,014 +0.03(+0.24%)
Sep 08, 2017 12.85 12.86 12.74 12.82 4,911,127 -0.05(-0.43%)
Sep 07, 2017 12.78 12.90 12.65 12.87 9,179,985 -0.01(-0.06%)
Sep 06, 2017 12.91 12.94 12.75 12.88 7,732,035 +0.68(+5.54%)
Sep 05, 2017 12.36 12.43 12.13 12.21 6,845,477 -0.26(-2.08%)
Sep 01, 2017 12.19 12.54 12.13 12.47 12,113,910 +0.57(+4.82%)
Aug 31, 2017 11.85 11.93 11.74 11.89 7,825,766 +0.26(+2.23%)
Aug 30, 2017 11.60 11.65 11.55 11.63 4,078,011 -0.02(-0.13%)
Aug 29, 2017 11.51 11.66 11.50 11.65 5,039,315 -0.07(-0.60%)
Aug 28, 2017 11.64 11.77 11.62 11.72 6,335,405 +0.05(+0.40%)
Aug 25, 2017 11.61 11.72 11.55 11.67 9,199,838 +0.05(+0.41%)
Aug 24, 2017 11.80 11.84 11.53 11.62 21,443,210 +0.29(+2.57%)
Aug 23, 2017 11.03 11.35 10.99 11.33 21,000,558 +0.75(+7.05%)
Aug 22, 2017 10.48 10.65 10.46 10.59 6,488,525 +0.02(+0.22%)
Aug 21, 2017 10.31 10.67 10.30 10.56 18,694,120 +0.68(+6.92%)
Aug 18, 2017 9.832 9.927 9.801 9.879 6,294,026 +0.07(+0.72%)
Aug 17, 2017 9.942 9.966 9.809 9.809 4,857,561 -0.24(-2.35%)
Aug 16, 2017 10.06 10.10 10.01 10.04 4,548,990 +0.09(+0.87%)
Aug 15, 2017 9.903 10.15 9.887 9.958 7,502,957 +0.06(+0.56%)
Aug 14, 2017 9.730 9.989 9.706 9.903 16,052,064 +0.78(+8.53%)
Aug 11, 2017 9.133 9.152 9.066 9.125 3,888,616 -0.02(-0.26%)
Aug 10, 2017 9.211 9.243 9.141 9.148 4,649,300 -0.10(-1.10%)
Aug 09, 2017 9.235 9.258 9.188 9.251 7,358,830 -0.09(-0.93%)
Aug 08, 2017 9.447 9.479 9.306 9.337 4,623,462 -0.18(-1.90%)
Aug 07, 2017 9.471 9.526 9.451 9.518 2,996,665 +0.03(+0.33%)
Aug 04, 2017 9.439 9.506 9.400 9.486 2,985,190 +0.10(+1.09%)
Aug 03, 2017 9.447 9.476 9.384 9.384 3,387,017 -0.04(-0.42%)
Aug 02, 2017 9.423 9.431 9.329 9.423 4,620,930 -0.08(-0.83%)
Aug 01, 2017 9.565 9.565 9.463 9.502 12,029,464 +0.00(+0.00%)
Jul 31, 2017 9.384 9.518 9.361 9.502 7,649,101 +0.12(+1.26%)
Jul 28, 2017 9.298 9.479 9.251 9.384 8,303,861 +0.09(+0.93%)
Jul 27, 2017 9.376 9.384 9.160 9.298 7,309,706 -0.06(-0.59%)
Jul 26, 2017 9.211 9.353 9.196 9.353 4,662,209 +0.14(+1.54%)
Jul 25, 2017 9.282 9.298 9.196 9.211 3,917,494 -0.02(-0.26%)
Jul 24, 2017 9.141 9.235 9.109 9.235 4,015,028 +0.00(+0.00%)
Jul 21, 2017 9.172 9.258 9.105 9.235 6,606,549 -0.17(-1.76%)
Jul 20, 2017 9.486 9.486 9.388 9.400 3,737,979 -0.07(-0.75%)
Jul 19, 2017 9.329 9.486 9.325 9.471 8,187,470 +0.06(+0.67%)
Jul 18, 2017 9.345 9.416 9.329 9.408 3,650,562 -0.01(-0.08%)
Jul 17, 2017 9.368 9.463 9.353 9.416 4,824,811 -0.01(-0.08%)
Jul 14, 2017 9.329 9.439 9.290 9.423 4,947,267 +0.06(+0.59%)
Jul 13, 2017 9.086 9.443 9.086 9.368 10,669,471 +0.36(+4.01%)
Jul 12, 2017 8.968 9.070 8.960 9.007 6,448,592 -0.06(-0.69%)
Jul 11, 2017 8.968 9.086 8.936 9.070 6,855,630 +0.27(+3.04%)
Jul 10, 2017 8.708 8.834 8.696 8.803 5,016,929 +0.09(+0.99%)
Jul 07, 2017 8.716 8.755 8.657 8.716 4,125,789 +0.03(+0.36%)
Jul 06, 2017 8.645 8.755 8.626 8.685 5,342,669 +0.07(+0.82%)
Jul 05, 2017 8.700 8.720 8.528 8.614 5,833,951 -0.09(-0.99%)
Jul 03, 2017 8.638 8.736 8.583 8.700 5,010,573 +0.35(+4.14%)
Jun 30, 2017 8.331 8.394 8.300 8.355 6,417,908 -0.03(-0.37%)
Jun 29, 2017 8.441 8.457 8.276 8.386 6,512,914 -0.23(-2.65%)
Jun 28, 2017 8.449 8.622 8.449 8.614 2,751,850 +0.18(+2.14%)
Jun 27, 2017 8.457 8.531 8.421 8.433 3,848,891 -0.10(-1.20%)
Jun 26, 2017 8.535 8.614 8.484 8.535 4,846,950 +0.02(+0.18%)
Jun 23, 2017 8.543 8.583 8.473 8.520 4,387,797 -0.05(-0.55%)
Jun 22, 2017 8.535 8.634 8.512 8.567 5,264,486 +0.15(+1.77%)
Jun 21, 2017 8.355 8.433 8.315 8.417 5,571,923 +0.11(+1.32%)
Jun 20, 2017 8.307 8.386 8.284 8.307 6,494,389 -0.02(-0.28%)
Jun 19, 2017 8.331 8.370 8.296 8.331 5,547,644 -0.01(-0.09%)
Jun 16, 2017 8.323 8.359 8.221 8.339 9,981,361 -0.06(-0.66%)
Jun 15, 2017 8.362 8.441 8.347 8.394 7,978,846 -0.17(-1.93%)
Jun 14, 2017 8.669 8.669 8.496 8.559 10,037,472 -0.09(-1.00%)
Jun 13, 2017 8.779 8.865 8.488 8.645 17,951,190 +0.01(+0.09%)
Jun 12, 2017 8.520 8.645 8.504 8.638 9,872,411 +0.18(+2.14%)
Jun 09, 2017 8.528 8.567 8.417 8.457 9,658,402 -0.08(-0.92%)
Jun 08, 2017 8.402 8.535 8.394 8.535 8,626,027 -0.06(-0.73%)
Jun 07, 2017 8.630 8.716 8.563 8.598 7,537,592 +0.09(+1.02%)
Jun 06, 2017 8.433 8.551 8.410 8.512 5,002,757 -0.08(-0.91%)
Jun 05, 2017 8.598 8.641 8.555 8.590 3,223,503 -0.09(-1.00%)
Jun 02, 2017 8.755 8.755 8.575 8.677 6,173,863 -0.08(-0.90%)
Jun 01, 2017 8.386 8.767 8.323 8.755 23,388,666 +0.45(+5.39%)
May 31, 2017 8.355 8.370 8.237 8.307 10,479,781 +0.13(+1.54%)
May 30, 2017 8.135 8.221 8.119 8.182 6,002,650 -0.11(-1.33%)
May 26, 2017 8.300 8.347 8.268 8.292 9,598,644 -0.02(-0.28%)
May 25, 2017 8.323 8.366 8.229 8.315 8,593,391 +0.02(+0.19%)
May 24, 2017 8.323 8.378 8.205 8.300 21,237,508 +0.19(+2.33%)
May 23, 2017 8.559 8.598 8.021 8.111 33,454,458 -0.35(-4.09%)
May 22, 2017 8.417 8.520 8.402 8.457 7,356,578 +0.20(+2.48%)
May 19, 2017 8.457 8.583 8.166 8.252 23,380,054 +0.02(+0.29%)
May 18, 2017 8.025 8.292 7.989 8.229 12,973,390 -0.09(-1.13%)
May 17, 2017 8.653 8.677 8.284 8.323 15,744,436 -0.27(-3.11%)
May 16, 2017 8.826 8.865 8.551 8.590 17,083,914 -0.17(-1.89%)
May 15, 2017 8.759 8.795 8.734 8.755 7,088,805 +0.21(+2.48%)
May 12, 2017 8.606 8.638 8.535 8.543 10,418,611 +0.00(+0.00%)
May 11, 2017 8.528 8.567 8.457 8.543 6,466,269 -0.16(-1.81%)
May 10, 2017 8.732 8.748 8.685 8.700 8,322,041 +0.06(+0.64%)
May 09, 2017 8.693 8.759 8.645 8.645 7,542,325 -0.16(-1.79%)
May 08, 2017 8.708 8.803 8.700 8.803 6,613,753 -0.13(-1.50%)
May 05, 2017 8.842 8.944 8.834 8.936 4,530,311 +0.13(+1.52%)
May 04, 2017 8.803 8.838 8.755 8.803 5,715,368 +0.14(+1.63%)
May 03, 2017 8.535 8.669 8.508 8.661 8,940,946 +0.08(+0.92%)
May 02, 2017 8.724 8.740 8.461 8.583 12,543,357 -0.39(-4.29%)
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.