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, 2020 7.882 8.003 7.721 7.721 2,181,024 -0.29(-3.58%)
Apr 29, 2020 7.918 8.021 7.905 8.008 2,495,432 +0.40(+5.31%)
Apr 28, 2020 7.820 7.838 7.542 7.604 2,005,121 +0.09(+1.19%)
Apr 27, 2020 7.362 7.524 7.326 7.515 2,049,313 +0.34(+4.75%)
Apr 24, 2020 7.264 7.273 7.084 7.174 2,152,004 +0.05(+0.76%)
Apr 23, 2020 7.102 7.317 7.057 7.120 2,220,056 +0.12(+1.66%)
Apr 22, 2020 7.084 7.102 6.968 7.004 2,596,954 +0.07(+1.03%)
Apr 21, 2020 6.968 7.264 6.905 6.932 3,252,276 -0.19(-2.64%)
Apr 20, 2020 7.174 7.255 7.111 7.120 1,976,202 -0.10(-1.37%)
Apr 17, 2020 7.192 7.264 7.071 7.219 4,071,836 -0.13(-1.83%)
Apr 16, 2020 7.022 7.030 6.833 7.353 1,746,463 +0.42(+6.08%)
Apr 15, 2020 7.057 7.102 6.905 6.932 2,445,321 -0.56(-7.43%)
Apr 14, 2020 7.569 7.613 7.335 7.488 2,577,664 +0.27(+3.73%)
Apr 13, 2020 7.488 7.488 7.111 7.219 1,646,893 -0.14(-1.95%)
Apr 09, 2020 7.344 7.421 7.210 7.362 3,192,991 +0.31(+4.45%)
Apr 08, 2020 6.941 7.057 6.860 7.048 2,537,045 +0.22(+3.15%)
Apr 07, 2020 7.039 7.093 6.690 6.833 4,424,966 +0.33(+5.10%)
Apr 06, 2020 6.241 6.537 6.214 6.501 4,085,791 +0.48(+8.05%)
Apr 03, 2020 6.197 6.197 5.963 6.017 2,130,371 -0.09(-1.47%)
Apr 02, 2020 6.026 6.147 5.977 6.107 3,165,748 -0.01(-0.15%)
Apr 01, 2020 6.223 6.313 6.080 6.116 2,718,914 -0.33(-5.15%)
Mar 31, 2020 6.268 6.510 6.250 6.448 3,818,311 +0.20(+3.16%)
Mar 30, 2020 6.277 6.367 6.165 6.250 4,160,673 -0.13(-2.11%)
Mar 27, 2020 6.510 6.573 6.331 6.385 5,759,830 -0.55(-7.89%)
Mar 26, 2020 6.609 6.932 6.564 6.932 4,588,940 +0.27(+4.04%)
Mar 25, 2020 6.537 6.869 6.116 6.663 12,572,336 +0.38(+5.99%)
Mar 24, 2020 6.107 6.510 5.972 6.286 6,413,717 +0.59(+10.39%)
Mar 23, 2020 5.605 5.784 5.587 5.694 6,171,708 +0.00(+0.00%)
Mar 20, 2020 5.936 6.161 5.649 5.694 5,192,668 -0.11(-1.85%)
Mar 19, 2020 5.542 5.838 5.380 5.802 6,562,977 -0.39(-6.37%)
Mar 18, 2020 5.999 6.241 5.645 6.197 5,217,502 -0.63(-9.20%)
Mar 17, 2020 6.699 6.878 6.376 6.824 4,012,883 -0.22(-3.18%)
Mar 16, 2020 7.022 7.595 6.860 7.048 5,901,957 -1.95(-21.64%)
Mar 13, 2020 8.869 8.994 8.301 8.994 5,162,893 +0.93(+11.57%)
Mar 12, 2020 8.923 8.958 7.712 8.062 9,779,581 -1.44(-15.19%)
Mar 11, 2020 9.595 9.676 9.380 9.505 8,381,868 -0.36(-3.64%)
Mar 10, 2020 9.739 9.882 9.434 9.864 3,952,391 +0.41(+4.36%)
Mar 09, 2020 9.676 9.860 9.362 9.452 6,332,224 -1.16(-10.90%)
Mar 06, 2020 10.62 10.74 10.50 10.61 5,971,038 -0.07(-0.67%)
Mar 05, 2020 10.87 10.97 10.64 10.68 4,670,865 -0.42(-3.80%)
Mar 04, 2020 10.95 11.12 10.85 11.10 5,105,386 +0.34(+3.17%)
Mar 03, 2020 11.11 11.27 10.69 10.76 7,782,670 -0.30(-2.76%)
Mar 02, 2020 10.90 11.10 10.68 11.07 6,798,612 -0.09(-0.80%)
Feb 28, 2020 11.14 11.25 10.88 11.16 12,820,922 +0.07(+0.65%)
Feb 27, 2020 11.25 11.54 11.08 11.08 11,469,712 -0.13(-1.12%)
Feb 26, 2020 11.53 11.57 11.21 11.21 11,476,190 +0.48(+4.51%)
Feb 25, 2020 11.06 11.07 10.71 10.73 8,561,587 -0.22(-2.05%)
Feb 24, 2020 10.99 11.08 10.92 10.95 10,351,862 -0.80(-6.79%)
Feb 21, 2020 11.83 11.84 11.69 11.75 2,212,334 -0.18(-1.50%)
Feb 20, 2020 11.90 11.98 11.86 11.93 1,845,797 +0.08(+0.68%)
Feb 19, 2020 11.86 11.90 11.84 11.85 1,877,343 +0.04(+0.30%)
Feb 18, 2020 11.83 11.87 11.77 11.81 2,315,969 -0.09(-0.75%)
Feb 14, 2020 12.02 12.03 11.87 11.90 1,501,652 -0.15(-1.27%)
Feb 13, 2020 12.07 12.12 12.02 12.05 1,668,017 -0.19(-1.54%)
Feb 12, 2020 12.20 12.33 12.17 12.24 2,955,796 +0.30(+2.48%)
Feb 11, 2020 11.82 11.97 11.81 11.94 4,085,408 +0.17(+1.45%)
Feb 10, 2020 11.76 11.80 11.68 11.77 2,698,238 -0.05(-0.45%)
Feb 07, 2020 11.91 12.02 11.81 11.83 3,900,662 -0.44(-3.58%)
Feb 06, 2020 12.49 12.49 12.13 12.27 3,964,294 +0.05(+0.44%)
Feb 05, 2020 12.12 12.23 12.03 12.21 4,649,518 +0.37(+3.10%)
Feb 04, 2020 12.01 12.01 11.83 11.85 4,853,565 +0.30(+2.56%)
Feb 03, 2020 11.68 11.81 11.54 11.55 3,947,453 -0.13(-1.07%)
Jan 31, 2020 11.73 11.73 11.60 11.68 3,927,202 -0.22(-1.81%)
Jan 30, 2020 11.82 11.91 11.71 11.89 5,972,743 +0.02(+0.15%)
Jan 29, 2020 11.93 12.00 11.87 11.87 4,542,288 -0.04(-0.30%)
Jan 28, 2020 11.84 11.92 11.78 11.91 3,751,957 +0.19(+1.61%)
Jan 27, 2020 11.68 11.77 11.64 11.72 2,961,280 -0.25(-2.10%)
Jan 24, 2020 12.10 12.12 11.90 11.97 3,666,481 -0.06(-0.52%)
Jan 23, 2020 11.97 12.05 11.87 12.03 4,131,901 -0.04(-0.30%)
Jan 22, 2020 12.20 12.20 12.06 12.07 4,824,340 -0.17(-1.39%)
Jan 21, 2020 12.37 12.38 12.21 12.24 4,405,648 -0.09(-0.73%)
Jan 17, 2020 12.44 12.45 12.29 12.33 2,172,077 -0.13(-1.01%)
Jan 16, 2020 12.40 12.47 12.36 12.46 3,927,711 +0.07(+0.58%)
Jan 15, 2020 12.47 12.50 12.36 12.38 3,366,814 -0.22(-1.78%)
Jan 14, 2020 12.70 12.72 12.59 12.61 3,027,588 -0.16(-1.26%)
Jan 13, 2020 12.74 12.78 12.68 12.77 2,853,560 +0.08(+0.64%)
Jan 10, 2020 12.86 12.87 12.68 12.69 3,577,158 -0.09(-0.70%)
Jan 09, 2020 12.90 12.90 12.73 12.78 2,028,143 +0.00(+0.00%)
Jan 08, 2020 12.80 12.86 12.72 12.78 2,293,331 +0.05(+0.42%)
Jan 07, 2020 12.97 12.99 12.71 12.72 8,419,598 -0.23(-1.80%)
Jan 06, 2020 12.85 12.97 12.85 12.96 1,910,439 -0.04(-0.28%)
Jan 03, 2020 13.13 13.16 12.99 12.99 2,947,437 -0.53(-3.91%)
Jan 02, 2020 13.43 13.54 13.37 13.52 3,777,503 +0.35(+2.65%)
Dec 31, 2019 13.14 13.22 13.13 13.17 1,647,290 +0.00(+0.00%)
Dec 30, 2019 13.33 13.36 13.16 13.17 1,855,807 -0.16(-1.21%)
Dec 27, 2019 13.40 13.45 13.33 13.33 2,156,577 +0.03(+0.20%)
Dec 26, 2019 13.27 13.35 13.26 13.31 1,370,178 +0.04(+0.34%)
Dec 24, 2019 13.41 13.42 13.22 13.26 1,064,851 -0.17(-1.27%)
Dec 23, 2019 13.44 13.49 13.39 13.43 3,436,636 +0.02(+0.13%)
Dec 20, 2019 13.59 13.59 13.41 13.42 4,344,043 -0.16(-1.19%)
Dec 19, 2019 13.59 13.64 13.51 13.58 4,313,103 -0.04(-0.33%)
Dec 18, 2019 13.61 13.71 13.57 13.62 5,449,248 -0.13(-0.91%)
Dec 17, 2019 13.60 13.84 13.59 13.75 3,564,852 +0.21(+1.52%)
Dec 16, 2019 13.44 13.59 13.43 13.54 4,972,786 +0.23(+1.75%)
Dec 13, 2019 13.39 13.49 13.25 13.31 4,427,790 +0.13(+0.95%)
Dec 12, 2019 12.99 13.28 12.99 13.18 8,047,255 +0.33(+2.58%)
Dec 11, 2019 12.90 12.92 12.76 12.85 11,075,165 -0.07(-0.55%)
Dec 10, 2019 12.97 13.04 12.91 12.92 1,941,000 -0.09(-0.69%)
Dec 09, 2019 13.02 13.07 12.99 13.01 1,887,396 -0.11(-0.82%)
Dec 06, 2019 13.23 13.24 13.10 13.12 2,541,636 -0.13(-1.01%)
Dec 05, 2019 13.15 13.26 13.15 13.25 1,831,984 +0.15(+1.16%)
Dec 04, 2019 13.26 13.48 13.07 13.10 4,144,901 -0.13(-0.95%)
Dec 03, 2019 13.07 13.24 13.03 13.23 3,194,637 +0.02(+0.14%)
Dec 02, 2019 13.25 13.29 13.16 13.21 2,184,881 -0.02(-0.14%)
Nov 29, 2019 13.28 13.32 13.19 13.23 1,707,285 -0.19(-1.40%)
Nov 27, 2019 13.42 13.46 13.38 13.42 1,449,352 -0.01(-0.07%)
Nov 26, 2019 13.45 13.46 13.38 13.42 2,042,888 +0.04(+0.27%)
Nov 25, 2019 13.37 13.42 13.35 13.39 1,946,671 +0.12(+0.88%)
Nov 22, 2019 13.37 13.42 13.18 13.27 4,081,092 -0.11(-0.80%)
Nov 21, 2019 13.58 13.59 13.29 13.38 5,121,072 -0.07(-0.53%)
Nov 20, 2019 13.85 13.94 13.34 13.45 9,432,408 -0.52(-3.72%)
Nov 19, 2019 14.07 14.11 13.92 13.97 2,067,968 -0.06(-0.45%)
Nov 18, 2019 14.03 14.08 13.92 14.03 2,987,541 -0.34(-2.37%)
Nov 15, 2019 14.39 14.43 14.31 14.37 2,192,373 +0.04(+0.31%)
Nov 14, 2019 14.31 14.39 14.28 14.33 2,554,438 +0.07(+0.50%)
Nov 13, 2019 14.31 14.37 14.24 14.26 2,943,904 -0.14(-1.00%)
Nov 12, 2019 14.56 14.57 14.33 14.40 5,279,717 -0.04(-0.31%)
Nov 11, 2019 14.39 14.52 14.37 14.45 5,938,225 -0.07(-0.49%)
Nov 08, 2019 14.43 14.55 14.29 14.52 4,186,139 +0.16(+1.12%)
Nov 07, 2019 14.34 14.45 14.29 14.36 3,535,429 +0.12(+0.82%)
Nov 06, 2019 14.30 14.38 14.20 14.24 6,162,466 -0.04(-0.25%)
Nov 05, 2019 14.33 14.42 14.21 14.28 6,828,025 -0.24(-1.67%)
Nov 04, 2019 14.50 14.53 14.35 14.52 15,663,976 +0.40(+2.86%)
Nov 01, 2019 14.20 14.20 13.87 14.11 12,679,633 +0.38(+2.74%)
Oct 31, 2019 13.94 14.05 13.50 13.74 24,379,984 +0.30(+2.27%)
Oct 30, 2019 12.86 13.70 12.66 13.43 47,616,764 +0.67(+5.27%)
Oct 29, 2019 11.81 12.90 11.64 12.76 39,318,388 +0.90(+7.56%)
Oct 28, 2019 11.88 11.91 11.80 11.86 10,355,054 +0.09(+0.76%)
Oct 25, 2019 11.79 11.83 11.72 11.77 7,067,782 -0.04(-0.30%)
Oct 24, 2019 11.81 11.84 11.70 11.81 5,005,054 +0.06(+0.53%)
Oct 23, 2019 11.84 11.86 11.75 11.75 5,506,915 -0.09(-0.76%)
Oct 22, 2019 11.86 11.98 11.81 11.84 9,335,914 -0.12(-0.98%)
Oct 21, 2019 12.15 12.18 11.87 11.95 8,213,249 +0.10(+0.83%)
Oct 18, 2019 11.94 11.95 11.78 11.86 8,604,228 +0.07(+0.61%)
Oct 17, 2019 12.23 12.24 11.74 11.78 9,055,529 -0.30(-2.45%)
Oct 16, 2019 12.12 12.14 12.03 12.08 11,790,217 +0.15(+1.28%)
Oct 15, 2019 11.80 12.02 11.77 11.93 9,478,532 +0.18(+1.53%)
Oct 14, 2019 11.83 11.86 11.72 11.75 5,154,836 +0.09(+0.77%)
Oct 11, 2019 11.78 11.83 11.65 11.66 6,862,596 +0.22(+1.96%)
Oct 10, 2019 11.34 11.57 11.33 11.43 5,694,437 +0.30(+2.74%)
Oct 09, 2019 11.16 11.19 11.07 11.13 3,600,496 +0.13(+1.14%)
Oct 08, 2019 11.07 11.09 10.99 11.00 4,603,198 -0.14(-1.29%)
Oct 07, 2019 11.07 11.24 11.06 11.15 1,685,996 +0.00(+0.00%)
Oct 04, 2019 11.11 11.16 11.03 11.15 2,236,644 -0.04(-0.40%)
Oct 03, 2019 11.08 11.19 11.02 11.19 3,265,689 -0.01(-0.08%)
Oct 02, 2019 11.33 11.35 11.17 11.20 5,390,063 -0.22(-1.89%)
Oct 01, 2019 11.62 11.67 11.41 11.42 3,276,420 -0.20(-1.70%)
Sep 30, 2019 11.56 11.64 11.52 11.61 1,376,910 +0.05(+0.47%)
Sep 27, 2019 11.64 11.66 11.49 11.56 1,793,263 -0.08(-0.69%)
Sep 26, 2019 11.60 11.69 11.57 11.64 1,740,679 +0.00(+0.00%)
Sep 25, 2019 11.53 11.66 11.46 11.64 2,004,533 -0.02(-0.15%)
Sep 24, 2019 11.93 11.95 11.61 11.66 5,955,065 -0.36(-2.99%)
Sep 23, 2019 11.90 12.07 11.87 12.02 1,495,098 -0.10(-0.81%)
Sep 20, 2019 12.22 12.22 12.07 12.12 3,044,789 -0.11(-0.88%)
Sep 19, 2019 12.31 12.34 12.21 12.22 1,262,204 -0.07(-0.58%)
Sep 18, 2019 12.35 12.37 12.11 12.29 4,841,073 +0.00(+0.00%)
Sep 17, 2019 12.26 12.34 12.23 12.29 2,287,424 -0.05(-0.44%)
Sep 16, 2019 12.47 12.50 12.34 12.35 1,961,149 -0.10(-0.79%)
Sep 13, 2019 12.57 12.62 12.42 12.45 3,077,351 -0.03(-0.22%)
Sep 12, 2019 12.34 12.62 12.28 12.47 4,933,169 +0.14(+1.16%)
Sep 11, 2019 12.34 12.38 12.13 12.33 5,078,209 -0.13(-1.08%)
Sep 10, 2019 12.40 12.51 12.37 12.46 4,198,240 -0.14(-1.14%)
Sep 09, 2019 12.61 12.64 12.57 12.61 3,603,846 +0.16(+1.30%)
Sep 06, 2019 12.55 12.57 12.44 12.45 2,056,771 -0.04(-0.29%)
Sep 05, 2019 12.40 12.50 12.40 12.48 3,519,366 +0.31(+2.58%)
Sep 04, 2019 12.08 12.18 12.00 12.17 2,933,421 +0.33(+2.80%)
Sep 03, 2019 11.77 11.85 11.69 11.84 2,149,709 +0.05(+0.46%)
Aug 30, 2019 11.78 11.80 11.61 11.78 1,923,957 +0.07(+0.61%)
Aug 29, 2019 11.71 11.75 11.59 11.71 1,563,153 +0.08(+0.69%)
Aug 28, 2019 11.44 11.65 11.42 11.63 1,517,872 +0.14(+1.25%)
Aug 27, 2019 11.58 11.59 11.44 11.49 2,293,021 +0.10(+0.87%)
Aug 26, 2019 11.42 11.44 11.33 11.39 2,914,325 +0.24(+2.17%)
Aug 23, 2019 11.33 11.43 11.11 11.15 3,703,058 -0.30(-2.66%)
Aug 22, 2019 11.58 11.60 11.42 11.45 2,625,330 +0.04(+0.39%)
Aug 21, 2019 11.56 11.57 11.38 11.41 3,365,361 +0.32(+2.91%)
Aug 20, 2019 11.09 11.18 11.06 11.08 1,499,179 -0.10(-0.88%)
Aug 19, 2019 11.28 11.29 11.12 11.18 1,901,599 +0.09(+0.81%)
Aug 16, 2019 10.92 11.12 10.86 11.09 3,246,407 +0.06(+0.57%)
Aug 15, 2019 11.25 11.25 10.93 11.03 3,280,092 -0.20(-1.76%)
Aug 14, 2019 11.50 11.52 11.20 11.23 4,553,218 -0.54(-4.57%)
Aug 13, 2019 11.68 11.93 11.64 11.77 2,631,113 +0.12(+1.00%)
Aug 12, 2019 11.64 11.71 11.62 11.65 2,222,579 -0.07(-0.61%)
Aug 09, 2019 11.71 11.74 11.63 11.72 3,589,313 -0.13(-1.13%)
Aug 08, 2019 11.87 11.93 11.80 11.86 2,669,634 +0.00(+0.00%)
Aug 07, 2019 11.78 11.90 11.73 11.86 5,190,990 -0.09(-0.75%)
Aug 06, 2019 11.98 12.00 11.78 11.94 4,795,556 +0.32(+2.78%)
Aug 05, 2019 11.72 11.73 11.57 11.62 4,060,380 -0.03(-0.23%)
Aug 02, 2019 11.63 11.75 11.58 11.65 4,045,853 -0.01(-0.08%)
Aug 01, 2019 11.90 12.02 11.54 11.66 4,581,487 -0.17(-1.44%)
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%)
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.