FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.96 USD  UNCHANGED
Official Closing Price  /  Updated: 7:16 PM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 11.53 11.55 11.18 11.49 25,307,709 -0.18(-1.54%)
May 30, 2017 11.76 11.82 11.57 11.67 9,875,646 +0.00(+0.00%)
May 26, 2017 11.69 11.73 11.52 11.67 9,747,397 -0.03(-0.26%)
May 25, 2017 12.00 12.24 11.62 11.70 18,881,522 -0.20(-1.68%)
May 24, 2017 11.95 12.05 11.78 11.90 14,718,752 +0.02(+0.17%)
May 23, 2017 11.80 11.98 11.73 11.88 11,649,698 +0.05(+0.42%)
May 22, 2017 11.74 11.89 11.60 11.83 16,210,792 +0.10(+0.85%)
May 19, 2017 11.40 11.85 11.38 11.73 30,059,405 +0.44(+3.90%)
May 18, 2017 11.31 11.45 11.06 11.29 19,232,196 -0.14(-1.22%)
May 17, 2017 11.77 11.71 11.35 11.43 15,923,893 -0.34(-2.89%)
May 16, 2017 11.86 11.86 11.69 11.77 17,734,076 +0.02(+0.17%)
May 15, 2017 11.73 11.87 11.67 11.75 19,741,726 +0.24(+2.09%)
May 12, 2017 11.63 11.78 11.49 11.51 15,584,030 -0.17(-1.46%)
May 11, 2017 11.86 11.88 11.62 11.68 14,786,735 -0.04(-0.34%)
May 10, 2017 11.75 11.80 11.55 11.72 20,502,806 +0.09(+0.77%)
May 09, 2017 11.78 11.99 11.62 11.63 19,402,934 -0.04(-0.34%)
May 08, 2017 11.69 11.74 11.55 11.67 18,820,398 -0.13(-1.10%)
May 05, 2017 11.71 11.95 11.68 11.80 17,988,404 +0.12(+1.03%)
May 04, 2017 11.70 11.75 11.42 11.68 33,473,649 -0.34(-2.83%)
May 03, 2017 12.40 12.41 11.77 12.02 36,591,088 -0.70(-5.50%)
May 02, 2017 12.48 12.85 12.47 12.72 18,076,003 +0.18(+1.44%)
May 01, 2017 12.78 12.89 12.51 12.54 16,787,529 -0.21(-1.65%)
Apr 28, 2017 13.16 13.19 12.73 12.75 22,831,017 -0.26(-2.00%)
Apr 27, 2017 13.45 13.47 13.00 13.01 23,730,628 -0.49(-3.63%)
Apr 26, 2017 13.02 13.79 12.88 13.50 31,411,741 +0.40(+3.05%)
Apr 25, 2017 12.52 13.36 12.39 13.10 50,559,053 +0.87(+7.11%)
Apr 24, 2017 12.43 12.62 12.21 12.23 32,418,593 +0.00(+0.00%)
Apr 21, 2017 12.46 12.48 12.03 12.23 27,654,427 -0.28(-2.24%)
Apr 20, 2017 12.48 12.66 12.36 12.51 16,022,357 +0.16(+1.30%)
Apr 19, 2017 12.61 12.64 12.27 12.35 16,534,191 -0.12(-0.96%)
Apr 18, 2017 12.58 12.70 12.32 12.47 17,638,338 -0.28(-2.20%)
Apr 17, 2017 12.80 12.80 12.50 12.75 10,973,459 +0.03(+0.24%)
Apr 13, 2017 12.86 13.02 12.61 12.72 14,922,720 -0.16(-1.24%)
Apr 12, 2017 13.44 13.46 12.78 12.88 22,637,659 -0.74(-5.43%)
Apr 11, 2017 13.57 13.65 13.37 13.62 12,455,161 +0.10(+0.74%)
Apr 10, 2017 13.35 13.62 13.34 13.52 11,134,967 +0.15(+1.12%)
Apr 07, 2017 13.41 13.57 13.28 13.37 21,470,410 -0.19(-1.40%)
Apr 06, 2017 13.53 13.72 13.35 13.56 12,784,562 +0.12(+0.89%)
Apr 05, 2017 13.73 13.83 13.37 13.44 19,101,089 -0.10(-0.74%)
Apr 04, 2017 13.56 13.63 13.31 13.54 21,492,723 +0.30(+2.27%)
Apr 03, 2017 13.50 13.53 13.01 13.24 21,671,994 -0.12(-0.90%)
Mar 31, 2017 13.23 13.59 13.21 13.36 22,923,470 +0.05(+0.38%)
Mar 30, 2017 12.75 13.53 12.74 13.31 34,527,358 +0.59(+4.64%)
Mar 29, 2017 12.52 12.84 12.47 12.72 16,075,279 +0.15(+1.19%)
Mar 28, 2017 12.21 12.66 12.15 12.57 23,006,497 +0.36(+2.95%)
Mar 27, 2017 12.24 12.32 11.92 12.21 35,697,979 -0.60(-4.68%)
Mar 24, 2017 12.81 12.93 12.71 12.81 10,865,643 -0.02(-0.16%)
Mar 23, 2017 12.83 12.98 12.65 12.83 16,116,075 -0.03(-0.23%)
Mar 22, 2017 12.63 13.06 12.58 12.86 19,652,351 +0.29(+2.31%)
Mar 21, 2017 13.02 13.17 12.53 12.57 29,221,333 -0.16(-1.26%)
Mar 20, 2017 12.72 12.90 12.49 12.73 14,907,246 -0.03(-0.24%)
Mar 17, 2017 12.92 13.14 12.65 12.76 27,520,330 -0.06(-0.47%)
Mar 16, 2017 13.14 13.16 12.75 12.82 17,108,026 -0.07(-0.54%)
Mar 15, 2017 12.39 12.97 12.33 12.89 24,782,765 +0.62(+5.05%)
Mar 14, 2017 12.40 12.46 12.17 12.27 19,531,672 -0.29(-2.31%)
Mar 13, 2017 12.63 12.82 12.46 12.56 20,027,001 +0.19(+1.54%)
Mar 10, 2017 12.55 12.62 12.20 12.37 22,451,328 -0.03(-0.24%)
Mar 09, 2017 12.23 12.53 12.18 12.40 21,397,978 -0.04(-0.32%)
Mar 08, 2017 12.71 12.79 12.35 12.44 21,030,180 -0.25(-1.97%)
Mar 07, 2017 12.90 13.00 12.54 12.69 19,156,375 -0.21(-1.63%)
Mar 06, 2017 12.92 12.95 12.53 12.90 27,139,999 -0.30(-2.27%)
Mar 03, 2017 13.42 13.42 13.03 13.20 21,339,149 -0.11(-0.83%)
Mar 02, 2017 13.94 13.97 13.29 13.31 23,763,463 -0.68(-4.86%)
Mar 01, 2017 13.78 14.00 13.61 13.99 32,877,514 +0.59(+4.40%)
Feb 28, 2017 13.24 13.63 13.23 13.40 28,915,386 +0.13(+0.98%)
Feb 27, 2017 13.37 13.63 13.18 13.27 32,190,199 +0.02(+0.15%)
Feb 24, 2017 13.34 13.61 13.16 13.25 27,410,691 -0.23(-1.71%)
Feb 23, 2017 13.82 14.04 13.41 13.48 30,481,737 -0.25(-1.82%)
Feb 22, 2017 13.90 14.06 13.57 13.73 36,808,326 -0.40(-2.83%)
Feb 21, 2017 14.64 14.64 13.92 14.13 66,044,997 -0.78(-5.23%)
Feb 17, 2017 14.91 14.91 14.91 0 -0.16(-1.06%)
Feb 16, 2017 15.33 15.44 15.01 15.07 24,696,072 -0.30(-1.95%)
Feb 15, 2017 15.66 15.77 15.35 15.37 30,494,181 -0.53(-3.33%)
Feb 14, 2017 15.80 15.99 15.56 15.90 23,490,528 -0.06(-0.38%)
Feb 13, 2017 16.02 16.19 15.93 15.96 26,617,052 +0.16(+1.01%)
Feb 10, 2017 16.41 16.56 15.74 15.80 45,535,256 +0.41(+2.66%)
Feb 09, 2017 15.53 15.55 15.15 15.39 25,920,457 -0.14(-0.90%)
Feb 08, 2017 15.40 15.79 15.23 15.53 30,194,267 +0.01(+0.06%)
Feb 07, 2017 16.01 16.08 15.41 15.52 38,343,613 -0.48(-3.00%)
Feb 06, 2017 16.02 16.15 15.71 16.00 22,977,261 +0.17(+1.07%)
Feb 03, 2017 16.50 16.75 15.71 15.83 56,828,557 -0.98(-5.83%)
Feb 02, 2017 16.69 16.89 16.61 16.81 18,103,744 -0.03(-0.18%)
Feb 01, 2017 16.63 16.89 16.41 16.84 21,100,648 +0.19(+1.14%)
Jan 31, 2017 16.56 16.70 16.33 16.65 25,318,629 +0.40(+2.46%)
Jan 30, 2017 16.10 16.28 15.95 16.25 27,093,249 -0.12(-0.73%)
Jan 27, 2017 15.89 16.58 15.81 16.37 31,577,656 +0.53(+3.35%)
Jan 26, 2017 16.16 16.38 15.73 15.84 41,487,325 -0.66(-4.00%)
Jan 25, 2017 16.44 16.65 15.81 16.50 70,044,581 -0.52(-3.06%)
Jan 24, 2017 16.30 17.06 16.12 17.02 56,701,455 +1.30(+8.27%)
Jan 23, 2017 15.72 15.75 15.51 15.72 19,891,840 +0.21(+1.35%)
Jan 20, 2017 15.33 15.51 15.28 15.51 17,979,935 +0.25(+1.64%)
Jan 19, 2017 15.16 15.40 15.07 15.26 13,258,534 +0.02(+0.13%)
Jan 18, 2017 15.08 15.39 14.98 15.24 18,655,459 +0.18(+1.20%)
Jan 17, 2017 15.29 15.33 14.91 15.06 19,312,364 -0.13(-0.86%)
Jan 13, 2017 15.19 15.19 15.19 0 -0.08(-0.52%)
Jan 12, 2017 15.61 15.66 15.18 15.27 33,937,174 -0.60(-3.78%)
Jan 11, 2017 15.55 15.94 15.23 15.87 29,746,618 +0.32(+2.06%)
Jan 10, 2017 15.32 15.73 15.22 15.55 44,191,539 +0.87(+5.93%)
Jan 09, 2017 14.85 14.93 14.62 14.68 17,290,380 -0.22(-1.48%)
Jan 06, 2017 14.73 15.00 14.57 14.90 24,449,133 +0.28(+1.92%)
Jan 05, 2017 14.68 15.29 14.41 14.62 34,950,206 -0.21(-1.42%)
Jan 04, 2017 14.09 14.84 13.94 14.83 36,281,723 +1.05(+7.62%)
Jan 03, 2017 13.49 13.89 13.40 13.78 28,567,846 +0.59(+4.47%)
Dec 30, 2016 13.19 13.19 13.19 0 -0.29(-2.15%)
Dec 29, 2016 13.56 13.61 13.30 13.48 15,286,229 -0.09(-0.66%)
Dec 28, 2016 13.97 14.02 13.51 13.57 18,474,878 -0.19(-1.38%)
Dec 27, 2016 13.95 14.12 13.72 13.76 15,940,394 -0.05(-0.36%)
Dec 23, 2016 13.81 13.81 13.81 0 +0.01(+0.07%)
Dec 22, 2016 13.99 14.30 13.78 13.80 17,885,473 -0.25(-1.78%)
Dec 21, 2016 14.29 14.29 13.97 14.05 15,007,532 -0.11(-0.78%)
Dec 20, 2016 13.59 14.29 13.57 14.16 24,859,667 +0.61(+4.50%)
Dec 19, 2016 13.60 13.74 13.26 13.55 37,674,074 -0.28(-2.02%)
Dec 16, 2016 14.44 14.56 13.83 13.83 60,084,027 -0.78(-5.34%)
Dec 15, 2016 14.35 14.96 14.30 14.61 29,534,517 -0.04(-0.27%)
Dec 14, 2016 14.87 15.14 14.56 14.65 28,503,328 -0.39(-2.59%)
Dec 13, 2016 15.30 15.47 14.52 15.04 35,248,802 -0.32(-2.08%)
Dec 12, 2016 15.94 15.96 15.24 15.36 24,464,488 -0.39(-2.48%)
Dec 09, 2016 15.81 16.08 15.56 15.75 25,150,243 +0.15(+0.96%)
Dec 08, 2016 15.64 15.77 15.28 15.60 28,247,563 +0.17(+1.10%)
Dec 07, 2016 16.00 16.08 15.18 15.43 39,164,984 -0.46(-2.89%)
Dec 06, 2016 15.63 15.96 15.60 15.89 24,438,970 +0.02(+0.13%)
Dec 05, 2016 15.80 15.99 15.53 15.87 35,460,398 +0.45(+2.92%)
Dec 02, 2016 14.97 15.65 14.93 15.42 27,354,571 +0.39(+2.59%)
Dec 01, 2016 15.50 15.84 14.98 15.03 31,830,729 -0.32(-2.08%)
Nov 30, 2016 15.40 15.62 15.06 15.35 41,707,263 +0.38(+2.54%)
Nov 29, 2016 15.24 15.47 14.85 14.97 40,821,302 -0.81(-5.13%)
Nov 28, 2016 15.88 16.04 15.57 15.78 28,499,731 -0.22(-1.38%)
Nov 25, 2016 16.34 16.35 15.82 16.00 29,522,130 -0.21(-1.30%)
Nov 23, 2016 16.21 16.21 16.21 0 +1.09(+7.21%)
Nov 22, 2016 14.84 15.18 14.77 15.12 51,089,385 +0.61(+4.20%)
Nov 21, 2016 14.21 14.54 14.15 14.51 44,330,242 +0.78(+5.68%)
Nov 18, 2016 13.79 13.91 13.57 13.73 18,153,210 -0.07(-0.51%)
Nov 17, 2016 13.85 14.02 13.62 13.80 26,250,814 +0.00(+0.00%)
Nov 16, 2016 13.70 13.96 13.50 13.80 29,450,851 -0.19(-1.36%)
Nov 15, 2016 13.50 14.01 13.46 13.99 36,850,608 +0.07(+0.50%)
Nov 14, 2016 14.04 14.05 13.55 13.92 36,169,630 -0.02(-0.14%)
Nov 11, 2016 14.12 14.26 13.10 13.94 72,348,892 +0.14(+1.01%)
Nov 10, 2016 13.71 14.15 13.59 13.80 82,382,317 +0.73(+5.59%)
Nov 09, 2016 12.91 13.21 12.78 13.07 79,893,411 +0.98(+8.11%)
Nov 08, 2016 11.30 12.16 11.24 12.09 60,810,980 +0.80(+7.09%)
Nov 07, 2016 11.42 11.45 11.11 11.29 31,010,165 +0.24(+2.17%)
Nov 04, 2016 10.65 11.24 10.50 11.05 27,925,373 +0.32(+2.98%)
Nov 03, 2016 10.73 11.00 10.63 10.73 19,240,063 +0.11(+1.04%)
Nov 02, 2016 10.99 11.21 10.62 10.62 28,241,958 -0.53(-4.75%)
Nov 01, 2016 11.31 11.37 11.02 11.15 24,629,357 -0.03(-0.27%)
Oct 31, 2016 10.97 11.20 10.85 11.18 26,118,230 +0.25(+2.29%)
Oct 28, 2016 10.78 11.18 10.76 10.93 36,062,397 +0.24(+2.25%)
Oct 27, 2016 10.64 10.80 10.49 10.69 23,652,126 +0.11(+1.04%)
Oct 26, 2016 10.45 10.67 10.33 10.58 24,182,109 +0.03(+0.28%)
Oct 25, 2016 10.44 11.00 10.35 10.55 53,875,101 +0.37(+3.63%)
Oct 24, 2016 10.15 10.23 9.850 10.18 28,167,501 +0.14(+1.39%)
Oct 21, 2016 10.01 10.25 9.960 10.04 20,960,781 -0.17(-1.67%)
Oct 20, 2016 9.819 10.29 9.640 10.21 39,951,484 +0.19(+1.90%)
Oct 19, 2016 9.800 10.18 9.540 10.02 34,131,994 +0.30(+3.09%)
Oct 18, 2016 9.710 9.800 9.530 9.720 17,419,199 +0.20(+2.10%)
Oct 17, 2016 9.520 9.750 9.500 9.520 15,199,634 -0.14(-1.45%)
Oct 14, 2016 9.780 9.930 9.560 9.660 26,033,346 +0.02(+0.21%)
Oct 13, 2016 9.540 9.740 9.240 9.640 47,866,345 -0.41(-4.08%)
Oct 12, 2016 9.840 10.15 9.800 10.05 18,499,003 +0.18(+1.82%)
Oct 11, 2016 10.08 10.08 9.780 9.870 28,838,869 -0.32(-3.14%)
Oct 10, 2016 10.29 10.42 10.14 10.19 18,683,341 +0.06(+0.59%)
Oct 07, 2016 10.57 10.64 10.00 10.13 34,391,769 -0.17(-1.65%)
Oct 06, 2016 10.51 10.61 10.30 10.30 18,073,853 -0.37(-3.47%)
Oct 05, 2016 10.45 10.79 10.45 10.67 22,152,892 +0.28(+2.69%)
Oct 04, 2016 10.75 10.78 10.25 10.39 28,028,140 -0.30(-2.81%)
Oct 03, 2016 10.98 11.20 10.66 10.69 25,454,302 -0.17(-1.57%)
Sep 30, 2016 10.83 11.11 10.80 10.86 26,459,926 +0.17(+1.59%)
Sep 29, 2016 10.74 11.05 10.56 10.69 25,106,460 -0.22(-2.02%)
Sep 28, 2016 10.41 10.92 10.27 10.91 29,729,080 +0.70(+6.86%)
Sep 27, 2016 10.33 10.36 9.990 10.21 24,657,836 -0.30(-2.85%)
Sep 26, 2016 10.69 10.87 10.47 10.51 24,055,945 -0.12(-1.13%)
Sep 23, 2016 10.88 11.05 10.62 10.63 22,336,624 -0.35(-3.19%)
Sep 22, 2016 10.84 11.13 10.82 10.98 36,706,120 +0.44(+4.17%)
Sep 21, 2016 10.14 10.58 10.12 10.54 30,396,869 +0.59(+5.93%)
Sep 20, 2016 9.970 10.13 9.800 9.950 24,398,041 -0.06(-0.60%)
Sep 19, 2016 10.12 10.20 9.870 10.01 27,244,237 +0.07(+0.70%)
Sep 16, 2016 9.600 9.990 9.510 9.940 36,057,913 +0.16(+1.64%)
Sep 15, 2016 9.810 9.945 9.430 9.780 40,660,457 -0.02(-0.20%)
Sep 14, 2016 10.09 10.18 9.700 9.800 48,071,492 -0.35(-3.45%)
Sep 13, 2016 10.65 10.68 9.970 10.15 52,883,508 -0.93(-8.39%)
Sep 12, 2016 10.01 11.14 9.900 11.08 59,980,659 +0.81(+7.89%)
Sep 09, 2016 10.48 10.55 10.17 10.27 28,929,016 -0.35(-3.30%)
Sep 08, 2016 10.62 10.71 10.28 10.62 29,246,467 +0.02(+0.19%)
Sep 07, 2016 10.71 10.83 10.49 10.60 18,418,050 -0.12(-1.12%)
Sep 06, 2016 10.60 10.81 10.52 10.72 21,367,610 +0.24(+2.29%)
Sep 02, 2016 10.63 10.48 10.48 10.48 23,624,400 +0.13(+1.26%)
Sep 01, 2016 10.32 10.47 10.18 10.35 20,778,636 +0.06(+0.58%)
Aug 31, 2016 10.43 10.52 10.18 10.29 32,232,504 -0.27(-2.56%)
Aug 30, 2016 10.94 10.97 10.45 10.56 28,225,474 -0.42(-3.83%)
Aug 29, 2016 10.82 11.12 10.80 10.98 18,348,694 +0.09(+0.83%)
Aug 26, 2016 11.24 11.58 10.82 10.89 32,804,817 -0.20(-1.80%)
Aug 25, 2016 11.08 11.30 10.89 11.09 31,324,003 +0.01(+0.09%)
Aug 24, 2016 11.82 11.86 11.04 11.08 44,004,333 -0.90(-7.51%)
Aug 23, 2016 11.95 12.20 11.79 11.98 25,069,734 +0.15(+1.27%)
Aug 22, 2016 11.75 11.93 11.51 11.83 20,359,856 -0.14(-1.17%)
Aug 19, 2016 12.06 12.08 11.89 11.97 17,288,342 -0.26(-2.13%)
Aug 18, 2016 12.20 12.27 12.04 12.23 20,881,912 +0.23(+1.92%)
Aug 17, 2016 11.98 12.04 11.78 12.00 20,370,013 -0.08(-0.66%)
Aug 16, 2016 12.36 12.36 12.05 12.08 20,214,274 -0.09(-0.74%)
Aug 15, 2016 11.95 12.28 11.93 12.17 20,599,398 +0.35(+2.96%)
Aug 12, 2016 12.00 12.18 11.72 11.82 23,264,130 -0.29(-2.39%)
Aug 11, 2016 12.15 12.20 11.93 12.11 21,593,566 +0.09(+0.75%)
Aug 10, 2016 12.47 12.50 12.00 12.02 21,346,459 -0.07(-0.58%)
Aug 09, 2016 12.28 12.50 12.03 12.09 20,165,725 -0.20(-1.63%)
Aug 08, 2016 12.49 12.73 12.28 12.29 29,713,522 +0.06(+0.49%)
Aug 05, 2016 12.32 12.37 11.88 12.23 36,713,630 -0.09(-0.73%)
Aug 04, 2016 12.23 12.60 12.20 12.32 23,465,525 -0.07(-0.56%)
Aug 03, 2016 12.20 12.58 12.03 12.39 24,941,690 -0.01(-0.08%)
Aug 02, 2016 12.64 12.70 12.21 12.40 24,136,308 -0.08(-0.64%)
Aug 01, 2016 13.01 13.04 12.41 12.48 26,278,387 -0.48(-3.70%)
Jul 29, 2016 12.76 13.04 12.63 12.96 28,956,254 +0.02(+0.15%)
Jul 28, 2016 13.13 13.20 12.72 12.94 24,775,068 -0.12(-0.92%)
Jul 27, 2016 12.89 13.59 12.80 13.06 51,482,862 +0.38(+3.00%)
Jul 26, 2016 11.60 12.84 11.25 12.68 71,521,668 +0.30(+2.42%)
Jul 25, 2016 12.62 12.62 12.17 12.38 29,508,941 -0.29(-2.29%)
Jul 22, 2016 12.78 12.88 12.53 12.67 23,434,861 -0.20(-1.55%)
Jul 21, 2016 12.50 12.89 12.44 12.87 34,257,988 +0.57(+4.63%)
Jul 20, 2016 12.11 12.40 11.69 12.30 39,256,935 -0.15(-1.20%)
Jul 19, 2016 12.92 12.95 12.40 12.45 27,138,342 -0.69(-5.25%)
Jul 18, 2016 12.91 13.15 12.60 13.14 22,241,158 +0.03(+0.23%)
Jul 15, 2016 13.03 13.25 12.91 13.11 24,296,523 +0.16(+1.24%)
Jul 14, 2016 13.03 13.22 12.68 12.95 31,580,604 -0.01(-0.08%)
Jul 13, 2016 12.80 13.00 12.42 12.96 44,427,756 +0.06(+0.47%)
Jul 12, 2016 12.05 12.98 12.02 12.90 58,985,543 +1.25(+10.73%)
Jul 11, 2016 11.40 11.89 11.37 11.65 33,357,780 +0.45(+4.02%)
Jul 08, 2016 10.93 10.67 10.67 11.20 36,040,131 +0.53(+4.97%)
Jul 07, 2016 11.07 11.41 10.56 10.67 38,473,665 -0.22(-2.02%)
Jul 06, 2016 10.45 10.90 10.27 10.89 29,867,449 +0.39(+3.71%)
Jul 05, 2016 11.10 11.18 10.34 10.50 38,150,223 -0.85(-7.49%)
Jul 01, 2016 11.04 11.35 11.35 11.35 27,441,700 +0.21(+1.89%)
Jun 30, 2016 10.85 11.18 10.61 11.14 33,661,734 +0.37(+3.44%)
Jun 29, 2016 10.87 11.08 10.76 10.77 29,313,442 +0.08(+0.75%)
Jun 28, 2016 10.62 10.92 10.52 10.69 41,858,040 +0.56(+5.53%)
Jun 27, 2016 10.56 10.56 9.990 10.13 30,091,847 -0.45(-4.25%)
Jun 24, 2016 11.02 11.07 10.51 10.58 54,028,498 -1.19(-10.11%)
Jun 23, 2016 11.72 11.93 11.62 11.77 33,412,801 +0.27(+2.35%)
Jun 22, 2016 11.81 11.88 11.36 11.50 36,882,547 -0.11(-0.95%)
Jun 21, 2016 11.48 11.66 11.25 11.61 28,833,489 +0.06(+0.52%)
Jun 20, 2016 11.47 11.90 11.42 11.55 38,889,200 +0.41(+3.68%)
Jun 17, 2016 11.03 11.40 10.98 11.14 40,800,100 +0.36(+3.34%)
Jun 16, 2016 10.81 10.82 10.32 10.78 39,524,869 -0.22(-2.00%)
Jun 15, 2016 10.64 11.30 10.60 11.00 62,837,537 +0.79(+7.74%)
Jun 14, 2016 10.30 10.45 9.820 10.21 33,235,055 -0.19(-1.83%)
Jun 13, 2016 10.25 10.71 10.24 10.40 25,646,732 +0.04(+0.39%)
Jun 10, 2016 10.53 10.68 10.26 10.36 38,323,822 -0.54(-4.95%)
Jun 09, 2016 11.21 11.21 10.78 10.90 48,983,185 -0.68(-5.87%)
Jun 08, 2016 11.64 11.92 11.56 11.58 37,429,597 +0.34(+3.02%)
Jun 07, 2016 11.32 11.47 11.17 11.24 32,139,137 -0.41(-3.52%)
Jun 06, 2016 11.38 11.68 11.37 11.65 43,488,007 +0.54(+4.86%)
Jun 03, 2016 11.00 11.28 10.91 11.11 34,801,475 +0.45(+4.22%)
Jun 02, 2016 10.49 10.71 10.35 10.66 29,645,995 +0.06(+0.57%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More