FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.33 USD  +0.22 (+1.98%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.01 33.12 32.79 33.07 6,815,018 +0.21(+0.64%)
Mar 28, 2014 32.82 33.09 32.65 32.86 8,679,147 +0.45(+1.39%)
Mar 27, 2014 31.81 32.77 31.81 32.41 9,888,278 +0.72(+2.27%)
Mar 26, 2014 32.27 32.33 31.64 31.69 8,962,321 -0.39(-1.22%)
Mar 25, 2014 31.89 32.43 31.89 32.08 8,880,696 +0.46(+1.45%)
Mar 24, 2014 32.25 32.30 31.50 31.62 10,633,754 -0.69(-2.14%)
Mar 21, 2014 31.52 32.31 31.26 32.31 23,335,884 +1.41(+4.56%)
Mar 20, 2014 30.78 31.08 30.57 30.90 9,022,176 -0.17(-0.55%)
Mar 19, 2014 31.33 31.84 30.85 31.07 14,584,700 -0.56(-1.77%)
Mar 18, 2014 31.42 31.67 31.27 31.63 8,435,151 +0.13(+0.41%)
Mar 17, 2014 31.27 31.78 31.15 31.50 12,368,166 +0.44(+1.42%)
Mar 14, 2014 30.71 31.27 30.70 31.06 13,581,722 +0.42(+1.37%)
Mar 13, 2014 30.99 31.13 30.38 30.64 11,064,364 -0.13(-0.42%)
Mar 12, 2014 30.81 31.43 30.74 30.77 14,055,691 +0.06(+0.20%)
Mar 11, 2014 31.45 31.62 30.54 30.71 18,388,009 -0.67(-2.14%)
Mar 10, 2014 31.69 31.69 30.87 31.38 15,327,132 -0.81(-2.52%)
Mar 07, 2014 33.31 33.46 32.03 32.19 24,928,108 -1.64(-4.85%)
Mar 06, 2014 33.96 34.21 33.71 33.83 6,283,147 -0.08(-0.24%)
Mar 05, 2014 33.51 34.14 33.28 33.91 8,126,430 +0.38(+1.13%)
Mar 04, 2014 33.12 33.63 32.92 33.53 9,432,855 +0.70(+2.13%)
Mar 03, 2014 32.71 33.16 32.50 32.83 15,954,062 +0.21(+0.64%)
Feb 28, 2014 33.10 33.20 32.41 32.62 12,452,265 -0.85(-2.54%)
Feb 27, 2014 33.38 33.51 33.15 33.47 5,620,808 +0.06(+0.18%)
Feb 26, 2014 32.86 33.58 32.84 33.41 9,190,109 +0.64(+1.95%)
Feb 25, 2014 33.09 33.13 32.67 32.77 8,952,159 -0.44(-1.32%)
Feb 24, 2014 33.28 33.62 32.94 33.21 9,155,500 -0.15(-0.45%)
Feb 21, 2014 33.84 33.99 33.34 33.36 9,430,997 -0.39(-1.16%)
Feb 20, 2014 33.03 33.81 32.83 33.75 12,026,384 +0.58(+1.75%)
Feb 19, 2014 33.58 34.10 33.08 33.17 11,164,428 -0.57(-1.69%)
Feb 18, 2014 33.81 33.95 33.42 33.74 7,042,254 -0.01(-0.03%)
Feb 14, 2014 33.32 33.75 33.75 33.75 8,758,800 +0.59(+1.78%)
Feb 13, 2014 32.50 33.29 32.38 33.16 7,462,225 +0.38(+1.16%)
Feb 12, 2014 33.32 33.64 32.69 32.78 10,381,680 -0.41(-1.24%)
Feb 11, 2014 32.30 33.38 32.29 33.19 11,203,711 +0.96(+2.98%)
Feb 10, 2014 32.40 32.48 32.13 32.23 9,656,695 -0.12(-0.37%)
Feb 07, 2014 31.77 32.37 31.30 32.35 12,856,620 +0.81(+2.57%)
Feb 06, 2014 31.36 31.90 31.29 31.54 10,212,203 +0.45(+1.45%)
Feb 05, 2014 31.17 31.31 30.51 31.09 12,729,313 +0.15(+0.48%)
Feb 04, 2014 31.30 31.48 30.91 30.94 11,984,018 -0.14(-0.45%)
Feb 03, 2014 32.42 32.45 31.04 31.08 18,931,114 -1.33(-4.10%)
Jan 31, 2014 32.08 32.56 31.93 32.41 12,451,684 +0.00(+0.00%)
Jan 30, 2014 32.52 32.54 31.95 32.41 10,593,589 +0.07(+0.22%)
Jan 29, 2014 32.51 33.05 32.26 32.34 14,543,776 -0.22(-0.68%)
Jan 28, 2014 32.65 32.74 32.33 32.56 9,952,359 +0.17(+0.52%)
Jan 27, 2014 32.87 32.95 31.97 32.39 11,206,592 -0.38(-1.16%)
Jan 24, 2014 33.18 33.39 32.50 32.77 16,421,757 -0.91(-2.70%)
Jan 23, 2014 34.37 34.37 33.16 33.68 17,292,674 -0.84(-2.43%)
Jan 22, 2014 34.94 35.12 34.27 34.52 19,036,255 -0.74(-2.10%)
Jan 21, 2014 35.92 36.03 35.22 35.26 18,628,647 -0.93(-2.57%)
Jan 17, 2014 37.21 36.19 36.19 36.19 19,267,800 -0.72(-1.95%)
Jan 16, 2014 36.79 36.92 36.44 36.91 10,995,056 +0.30(+0.82%)
Jan 15, 2014 36.12 36.66 36.08 36.61 11,159,567 +0.49(+1.36%)
Jan 14, 2014 35.45 36.17 35.18 36.12 12,011,304 +0.49(+1.38%)
Jan 13, 2014 35.72 35.91 35.48 35.63 13,954,503 -0.54(-1.49%)
Jan 10, 2014 35.99 36.23 35.68 36.17 9,822,805 +0.46(+1.29%)
Jan 09, 2014 36.23 36.34 35.45 35.71 10,916,077 -0.49(-1.35%)
Jan 08, 2014 36.60 36.66 36.13 36.20 11,574,238 -0.46(-1.25%)
Jan 07, 2014 37.09 37.23 36.56 36.66 8,727,109 -0.36(-0.97%)
Jan 06, 2014 37.07 37.22 36.80 37.02 9,696,283 -0.30(-0.80%)
Jan 03, 2014 37.50 37.77 37.24 37.32 7,291,479 -0.31(-0.82%)
Jan 02, 2014 37.69 38.09 37.44 37.63 9,035,799 -0.11(-0.29%)
Dec 31, 2013 37.56 37.74 37.74 37.74 7,097,500 +0.07(+0.19%)
Dec 30, 2013 37.56 38.00 37.39 37.67 9,691,294 +0.17(+0.45%)
Dec 27, 2013 36.97 37.63 36.94 37.50 9,026,400 +0.54(+1.46%)
Dec 26, 2013 36.35 37.04 36.35 36.96 10,344,862 +0.66(+1.82%)
Dec 24, 2013 35.84 36.47 35.76 36.30 5,220,576 +0.57(+1.60%)
Dec 23, 2013 35.88 36.04 35.59 35.73 7,808,151 +0.04(+0.11%)
Dec 20, 2013 35.23 35.75 35.21 35.69 11,201,825 +0.50(+1.42%)
Dec 19, 2013 34.89 35.34 34.81 35.19 6,625,142 +0.01(+0.03%)
Dec 18, 2013 35.10 35.33 34.57 35.18 9,816,967 +0.28(+0.80%)
Dec 17, 2013 34.53 35.02 34.44 34.90 7,631,290 +0.30(+0.87%)
Dec 16, 2013 34.40 34.89 34.35 34.60 8,567,442 +0.26(+0.76%)
Dec 13, 2013 34.38 34.75 34.10 34.34 8,883,062 +0.05(+0.15%)
Dec 12, 2013 34.50 34.67 33.94 34.29 9,216,885 -0.16(-0.46%)
Dec 11, 2013 35.02 35.16 34.35 34.45 11,166,722 -0.44(-1.26%)
Dec 10, 2013 34.93 35.25 34.82 34.89 8,519,397 +0.26(+0.75%)
Dec 09, 2013 34.39 34.74 34.27 34.63 6,621,548 +0.38(+1.11%)
Dec 06, 2013 34.61 34.82 34.12 34.25 7,764,362 -0.03(-0.09%)
Dec 05, 2013 34.28 34.53 34.06 34.28 7,547,755 -0.26(-0.75%)
Dec 04, 2013 34.23 34.92 34.23 34.54 9,094,704 +0.32(+0.94%)
Dec 03, 2013 34.02 34.58 34.06 34.22 8,729,900 -0.04(-0.12%)
Dec 02, 2013 34.68 34.68 34.07 34.26 9,769,380 -0.43(-1.24%)
Nov 29, 2013 34.90 35.19 34.54 34.69 5,404,215 +0.01(+0.03%)
Nov 27, 2013 35.31 35.47 34.40 34.68 12,287,032 -0.64(-1.81%)
Nov 26, 2013 35.11 35.45 35.05 35.32 10,880,635 -0.47(-1.31%)
Nov 25, 2013 36.03 36.04 35.58 35.79 10,181,260 -0.31(-0.86%)
Nov 22, 2013 36.20 36.20 35.72 36.10 9,326,542 -0.07(-0.19%)
Nov 21, 2013 36.40 36.40 35.70 36.17 7,798,476 -0.01(-0.03%)
Nov 20, 2013 36.46 36.76 36.04 36.18 8,310,065 -0.22(-0.60%)
Nov 19, 2013 36.42 36.74 36.12 36.40 7,578,317 -0.09(-0.25%)
Nov 18, 2013 37.00 37.02 36.40 36.49 8,328,569 -0.34(-0.92%)
Nov 15, 2013 36.50 37.00 36.39 36.83 11,872,112 +0.49(+1.35%)
Nov 14, 2013 36.34 36.56 35.93 36.34 7,343,339 +0.01(+0.03%)
Nov 13, 2013 35.19 36.35 35.04 36.33 11,266,381 +0.43(+1.20%)
Nov 12, 2013 36.25 36.43 35.57 35.90 9,000,563 -0.56(-1.54%)
Nov 11, 2013 36.43 36.57 36.07 36.46 8,352,986 -0.12(-0.33%)
Nov 08, 2013 35.65 36.59 35.60 36.58 9,522,649 +0.65(+1.81%)
Nov 07, 2013 37.04 37.09 35.79 35.93 17,161,102 -1.15(-3.10%)
Nov 06, 2013 37.24 37.51 36.92 37.08 8,215,751 -0.11(-0.30%)
Nov 05, 2013 37.28 37.50 36.91 37.19 8,573,827 -0.21(-0.56%)
Nov 04, 2013 36.89 37.42 36.87 37.40 10,302,419 +0.62(+1.69%)
Nov 01, 2013 36.87 37.06 36.41 36.78 10,320,867 +0.02(+0.05%)
Oct 31, 2013 37.11 37.63 36.72 36.76 12,084,380 -0.52(-1.39%)
Oct 30, 2013 37.74 38.00 36.76 37.28 12,542,863 -0.40(-1.06%)
Oct 29, 2013 37.69 37.88 37.46 37.68 10,762,563 +0.41(+1.10%)
Oct 28, 2013 37.50 37.62 36.89 37.27 10,640,309 -0.17(-0.45%)
Oct 25, 2013 37.25 37.50 36.92 37.44 10,741,045 +0.03(+0.08%)
Oct 24, 2013 36.60 37.64 36.53 37.41 19,432,169 +0.78(+2.13%)
Oct 23, 2013 35.96 36.74 35.90 36.63 17,166,146 +0.27(+0.74%)
Oct 22, 2013 36.30 36.78 36.00 36.36 28,561,131 +1.32(+3.77%)
Oct 21, 2013 34.92 35.25 34.78 35.04 9,664,083 +0.15(+0.43%)
Oct 18, 2013 34.98 35.18 34.71 34.89 15,430,723 +0.18(+0.52%)
Oct 17, 2013 34.18 34.83 34.17 34.71 14,598,320 +0.58(+1.70%)
Oct 16, 2013 34.14 34.33 33.77 34.13 9,622,146 +0.09(+0.26%)
Oct 15, 2013 33.84 34.34 33.80 34.04 10,674,436 +0.17(+0.50%)
Oct 14, 2013 33.40 34.14 33.33 33.87 9,173,928 +0.43(+1.29%)
Oct 11, 2013 32.78 33.58 32.77 33.44 9,036,836 +0.21(+0.63%)
Oct 10, 2013 33.01 33.49 32.68 33.23 10,160,908 +0.35(+1.06%)
Oct 09, 2013 32.80 33.16 32.34 32.88 10,902,776 -0.02(-0.06%)
Oct 08, 2013 33.57 33.62 32.82 32.90 10,022,149 -0.55(-1.64%)
Oct 07, 2013 33.42 33.84 33.36 33.45 11,074,435 -0.33(-0.98%)
Oct 04, 2013 33.23 34.05 33.12 33.78 19,977,163 +0.77(+2.33%)
Oct 03, 2013 33.35 33.60 32.76 33.01 8,971,181 -0.50(-1.49%)
Oct 02, 2013 32.89 33.51 32.78 33.51 9,174,451 +0.59(+1.79%)
Oct 01, 2013 32.48 33.12 32.39 32.92 8,612,010 -0.16(-0.48%)
Sep 30, 2013 32.99 33.25 32.52 33.08 11,505,640 -0.34(-1.02%)
Sep 27, 2013 33.56 33.81 33.32 33.42 7,682,614 -0.45(-1.33%)
Sep 26, 2013 34.00 34.23 33.68 33.87 5,757,681 +0.04(+0.12%)
Sep 25, 2013 34.03 34.28 33.61 33.83 10,086,417 +0.09(+0.27%)
Sep 24, 2013 33.50 34.00 33.32 33.74 9,797,709 -0.02(-0.06%)
Sep 23, 2013 34.00 34.36 33.69 33.76 13,706,500 -0.11(-0.32%)
Sep 20, 2013 34.70 34.79 33.84 33.87 20,285,377 -0.73(-2.11%)
Sep 19, 2013 34.86 34.99 34.19 34.60 15,128,910 +0.05(+0.14%)
Sep 18, 2013 33.59 34.76 33.52 34.55 21,069,458 +1.02(+3.04%)
Sep 17, 2013 33.27 33.60 33.22 33.53 11,003,771 +0.28(+0.84%)
Sep 16, 2013 33.42 33.48 33.11 33.25 12,990,611 +0.21(+0.64%)
Sep 13, 2013 33.25 33.26 32.83 33.04 15,729,936 -0.11(-0.33%)
Sep 12, 2013 32.45 33.20 32.38 33.15 19,495,867 +0.32(+0.97%)
Sep 11, 2013 31.90 33.04 31.90 32.83 17,427,458 +0.90(+2.82%)
Sep 10, 2013 32.11 32.15 31.73 31.93 12,392,125 +0.09(+0.28%)
Sep 09, 2013 31.37 31.96 31.33 31.84 9,300,573 +0.66(+2.12%)
Sep 06, 2013 31.15 31.44 31.06 31.18 8,693,384 +0.42(+1.37%)
Sep 05, 2013 31.24 31.24 30.76 30.76 9,909,896 -0.34(-1.09%)
Sep 04, 2013 30.73 31.15 30.63 31.10 9,283,453 -0.02(-0.06%)
Sep 03, 2013 31.07 31.25 30.94 31.12 13,429,534 +0.90(+2.98%)
Aug 30, 2013 30.40 30.49 30.10 30.22 7,383,842 -0.20(-0.66%)
Aug 29, 2013 30.44 30.74 30.25 30.42 8,255,571 -0.06(-0.20%)
Aug 28, 2013 30.57 30.93 30.46 30.48 8,944,878 -0.12(-0.39%)
Aug 27, 2013 31.22 31.54 30.43 30.60 14,270,849 -0.91(-2.89%)
Aug 26, 2013 31.87 31.92 31.41 31.51 10,214,612 -0.28(-0.88%)
Aug 23, 2013 31.60 31.96 31.41 31.79 10,774,780 +0.44(+1.40%)
Aug 22, 2013 30.92 31.57 30.87 31.35 12,348,857 +0.99(+3.26%)
Aug 21, 2013 30.83 30.83 30.21 30.36 12,520,570 -0.62(-2.00%)
Aug 20, 2013 30.89 31.26 30.78 30.98 9,137,276 +0.05(+0.16%)
Aug 19, 2013 31.35 31.42 30.83 30.93 11,335,338 -0.61(-1.93%)
Aug 16, 2013 31.99 32.20 31.38 31.54 15,294,284 -0.38(-1.19%)
Aug 15, 2013 31.21 32.06 31.11 31.92 15,266,891 +0.33(+1.04%)
Aug 14, 2013 31.30 31.84 31.24 31.59 12,580,906 +0.43(+1.38%)
Aug 13, 2013 31.94 31.95 31.08 31.16 14,631,295 -0.69(-2.17%)
Aug 12, 2013 31.77 31.98 31.61 31.85 13,873,347 +0.24(+0.76%)
Aug 09, 2013 31.11 31.99 31.00 31.61 27,455,094 +0.81(+2.63%)
Aug 08, 2013 30.09 31.14 30.07 30.80 27,927,427 +1.37(+4.66%)
Aug 07, 2013 29.01 29.93 28.96 29.43 18,531,760 +0.27(+0.93%)
Aug 06, 2013 29.33 29.49 29.12 29.16 13,847,580 +0.14(+0.48%)
Aug 05, 2013 29.17 29.25 28.91 29.02 8,373,184 -0.18(-0.62%)
Aug 02, 2013 29.12 29.42 29.08 29.20 10,543,745 +0.10(+0.34%)
Aug 01, 2013 28.94 29.23 28.75 29.10 14,403,384 +0.82(+2.90%)
Jul 31, 2013 28.22 28.57 27.92 28.28 13,703,889 +0.07(+0.25%)
Jul 30, 2013 28.64 28.65 28.02 28.21 13,006,829 -0.35(-1.23%)
Jul 29, 2013 28.83 28.90 28.46 28.56 8,984,920 -0.37(-1.28%)
Jul 26, 2013 28.56 28.94 28.26 28.93 13,223,672 +0.09(+0.31%)
Jul 25, 2013 28.76 29.14 28.66 28.84 9,718,976 -0.04(-0.14%)
Jul 24, 2013 30.01 30.07 28.72 28.88 23,492,604 -1.11(-3.70%)
Jul 23, 2013 29.64 30.14 29.48 29.99 22,783,781 +0.84(+2.88%)
Jul 22, 2013 29.05 29.37 28.82 29.15 17,114,405 +0.59(+2.07%)
Jul 19, 2013 28.32 28.62 28.14 28.56 11,489,997 +0.39(+1.38%)
Jul 18, 2013 28.25 28.43 28.08 28.17 10,588,161 +0.03(+0.11%)
Jul 17, 2013 28.40 28.64 28.13 28.14 11,973,144 -0.12(-0.42%)
Jul 16, 2013 28.38 28.48 28.14 28.26 8,447,305 +0.13(+0.46%)
Jul 15, 2013 27.92 28.18 27.89 28.13 7,406,055 +0.08(+0.29%)
Jul 12, 2013 28.50 28.50 27.91 28.05 12,046,613 -0.48(-1.68%)
Jul 11, 2013 28.46 28.66 28.17 28.53 21,355,433 +0.93(+3.37%)
Jul 10, 2013 28.09 28.09 27.51 27.60 11,671,919 -0.04(-0.14%)
Jul 09, 2013 27.76 27.78 27.36 27.64 11,326,763 +0.18(+0.66%)
Jul 08, 2013 27.50 27.55 27.14 27.46 9,135,164 +0.12(+0.44%)
Jul 05, 2013 27.63 27.70 26.95 27.34 11,425,598 -0.34(-1.23%)
Jul 03, 2013 27.79 27.98 27.51 27.68 6,377,299 -0.06(-0.22%)
Jul 02, 2013 28.31 28.34 27.48 27.74 15,605,976 -0.53(-1.87%)
Jul 01, 2013 28.62 28.75 27.91 28.27 16,034,168 +0.66(+2.39%)
Jun 28, 2013 27.18 27.79 27.02 27.61 16,307,936 +0.31(+1.14%)
Jun 27, 2013 27.19 27.55 27.02 27.30 12,324,149 +0.45(+1.68%)
Jun 26, 2013 27.15 27.25 26.53 26.85 16,370,354 -0.41(-1.50%)
Jun 25, 2013 27.26 27.41 26.92 27.26 28,282,984 +0.44(+1.64%)
Jun 24, 2013 27.74 27.74 26.37 26.82 40,725,266 -1.34(-4.76%)
Jun 21, 2013 28.02 28.34 27.52 28.16 33,274,282 +0.44(+1.59%)
Jun 20, 2013 28.54 28.55 27.52 27.72 30,757,710 -1.47(-5.04%)
Jun 19, 2013 29.39 29.97 29.19 29.19 14,908,123 -0.33(-1.12%)
Jun 18, 2013 29.64 29.66 29.33 29.52 9,177,752 -0.14(-0.47%)
Jun 17, 2013 29.74 29.94 29.41 29.66 11,307,491 +0.09(+0.30%)
Jun 14, 2013 29.93 30.23 29.48 29.57 12,989,936 -0.14(-0.47%)
Jun 13, 2013 29.59 29.76 29.24 29.71 15,234,362 +0.12(+0.41%)
Jun 12, 2013 29.75 30.12 29.56 29.59 15,059,387 -0.73(-2.41%)
Jun 11, 2013 30.30 30.65 30.17 30.32 30,029,393 -0.56(-1.81%)
Jun 10, 2013 30.77 31.00 30.38 30.88 25,710,981 -0.04(-0.13%)
Jun 07, 2013 31.30 31.30 30.47 30.92 25,197,817 -0.11(-0.35%)
Jun 06, 2013 30.47 31.07 30.25 31.03 16,624,413 +0.71(+2.34%)
Jun 05, 2013 30.80 30.86 30.16 30.32 15,589,272 -0.53(-1.72%)
Jun 04, 2013 31.48 31.48 30.54 30.85 18,517,033 -0.62(-1.97%)
Jun 03, 2013 31.04 31.49 30.92 31.47 18,680,236 +0.42(+1.35%)
May 31, 2013 31.62 31.73 30.95 31.05 16,169,188 -0.80(-2.51%)
May 30, 2013 31.18 31.86 31.10 31.85 35,562,238 +0.79(+2.54%)
May 29, 2013 31.00 31.15 30.26 31.06 13,450,203 +0.17(+0.55%)
May 28, 2013 30.72 31.08 30.53 30.89 15,760,498 +0.49(+1.61%)
May 24, 2013 30.62 30.95 30.14 30.40 12,675,129 -0.53(-1.71%)
May 23, 2013 30.70 31.12 30.57 30.93 19,152,414 -0.73(-2.31%)
May 22, 2013 32.18 32.90 31.50 31.66 21,350,961 -0.32(-1.00%)
May 21, 2013 32.98 33.08 31.94 31.98 21,244,398 -0.90(-2.74%)
May 20, 2013 32.73 33.00 32.17 32.88 26,038,377 +0.20(+0.61%)
May 17, 2013 32.32 32.81 32.11 32.68 16,165,953 +0.64(+2.00%)
May 16, 2013 31.68 32.48 31.35 32.04 18,827,826 +0.28(+0.88%)
May 15, 2013 31.24 32.09 31.16 31.76 20,995,435 -0.20(-0.63%)
May 13, 2013 32.40 32.40 31.68 31.96 14,133,600 -0.59(-1.81%)
May 10, 2013 32.25 32.59 32.00 32.55 15,381,097 -0.07(-0.21%)
May 09, 2013 32.78 33.25 32.42 32.62 27,748,173 +0.23(+0.71%)
May 08, 2013 31.96 32.64 31.84 32.39 23,735,580 +0.84(+2.66%)
May 07, 2013 31.35 31.96 31.25 31.55 17,262,178 +0.12(+0.38%)
May 06, 2013 31.36 31.61 30.95 31.43 13,712,059 +0.30(+0.96%)
May 03, 2013 31.49 31.49 31.13 31.13 17,576,261 +0.79(+2.60%)
May 02, 2013 30.66 30.66 29.90 30.34 12,105,601 -0.02(-0.07%)
May 01, 2013 30.24 30.52 29.77 30.36 18,418,150 -0.07(-0.23%)
Apr 30, 2013 29.76 30.46 29.23 30.43 12,610,617 +0.53(+1.77%)
Apr 29, 2013 29.75 30.19 29.44 29.90 11,438,504 +0.48(+1.63%)
Apr 26, 2013 29.83 29.86 29.10 29.42 13,587,246 -0.44(-1.47%)
Apr 25, 2013 30.80 30.83 29.64 29.86 32,726,565 +0.08(+0.27%)
Apr 24, 2013 28.98 29.85 28.91 29.78 17,906,942 +1.26(+4.42%)
Apr 23, 2013 28.58 28.79 28.04 28.52 19,281,470 -0.04(-0.14%)
Apr 22, 2013 28.34 28.61 27.60 28.56 16,069,128 +0.32(+1.13%)
Apr 19, 2013 28.40 28.51 27.42 28.24 20,148,674 +0.19(+0.68%)
Apr 18, 2013 27.58 28.70 27.24 28.05 26,293,404 +0.05(+0.18%)
Apr 17, 2013 28.98 29.03 27.52 28.00 37,969,874 -1.25(-4.27%)
Apr 16, 2013 29.73 30.09 29.16 29.25 22,100,933 -0.02(-0.07%)
Apr 15, 2013 30.06 30.28 29.03 29.27 44,697,823 -2.65(-8.30%)
Apr 12, 2013 32.54 32.92 31.82 31.92 19,572,357 -0.87(-2.65%)
Apr 11, 2013 33.31 33.41 32.68 32.79 13,453,634 -0.90(-2.67%)
Apr 10, 2013 33.94 33.97 33.32 33.69 17,719,189 -0.07(-0.21%)
Apr 09, 2013 32.64 34.00 32.64 33.76 22,107,589 +1.34(+4.13%)
Apr 08, 2013 32.11 32.53 31.80 32.42 26,989,097 +0.32(+1.00%)
Apr 05, 2013 31.48 32.18 31.17 32.10 26,991,642 +0.40(+1.26%)
Apr 04, 2013 31.57 32.18 31.25 31.70 25,733,387 +0.15(+0.48%)
Apr 03, 2013 31.81 32.17 31.15 31.55 17,631,650 -0.37(-1.16%)
Apr 02, 2013 32.38 32.65 31.78 31.92 15,543,809 -0.46(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.