FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.03 USD  -0.25 (-2.22%)
Official Closing Price  /  Updated: 7:47 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 17.24 17.37 16.86 16.90 15,393,107 -0.22(-1.29%)
May 30, 2018 16.81 17.24 16.72 17.12 13,255,609 +0.47(+2.82%)
May 29, 2018 16.82 17.20 16.61 16.65 12,982,660 -0.43(-2.52%)
May 25, 2018 17.08 17.08 17.08 0 -0.30(-1.73%)
May 24, 2018 17.30 17.52 17.08 17.38 13,009,784 +0.03(+0.17%)
May 23, 2018 17.07 17.38 16.80 17.35 18,863,561 +0.18(+1.05%)
May 22, 2018 16.94 17.78 16.66 17.17 27,674,236 +0.48(+2.88%)
May 21, 2018 17.07 17.11 16.55 16.69 13,431,083 -0.18(-1.07%)
May 18, 2018 16.70 17.17 16.69 16.87 16,113,200 +0.09(+0.54%)
May 17, 2018 16.67 16.98 16.66 16.78 18,221,791 +0.14(+0.84%)
May 16, 2018 16.08 16.90 16.07 16.64 18,976,008 +0.68(+4.26%)
May 15, 2018 15.98 16.09 15.69 15.96 14,673,753 -0.24(-1.48%)
May 14, 2018 16.35 16.47 16.08 16.20 10,837,077 -0.07(-0.43%)
May 11, 2018 16.27 16.53 16.18 16.27 12,881,766 +0.05(+0.31%)
May 10, 2018 15.92 16.41 15.89 16.22 19,717,883 +0.54(+3.44%)
May 09, 2018 15.39 15.76 15.39 15.68 14,096,659 +0.38(+2.48%)
May 08, 2018 15.19 15.35 14.99 15.30 12,798,966 +0.04(+0.26%)
May 07, 2018 15.48 15.67 15.22 15.26 13,116,291 -0.16(-1.04%)
May 04, 2018 15.12 15.55 15.06 15.42 15,428,840 +0.21(+1.38%)
May 03, 2018 15.28 15.35 14.99 15.21 18,971,938 +0.10(+0.66%)
May 02, 2018 15.23 15.37 14.96 15.11 20,457,293 +0.16(+1.07%)
May 01, 2018 15.12 15.29 14.64 14.95 19,452,501 -0.26(-1.71%)
Apr 30, 2018 15.32 15.48 15.19 15.21 17,563,851 -0.11(-0.72%)
Apr 27, 2018 15.33 15.53 15.16 15.32 16,203,740 -0.31(-1.98%)
Apr 26, 2018 15.50 15.71 15.12 15.63 31,644,908 +0.26(+1.69%)
Apr 25, 2018 15.93 16.06 15.32 15.37 39,941,112 -0.71(-4.42%)
Apr 24, 2018 18.40 18.40 15.61 16.08 77,543,576 -2.73(-14.51%)
Apr 23, 2018 18.96 19.27 18.71 18.81 14,924,169 -0.55(-2.84%)
Apr 20, 2018 19.59 19.68 19.16 19.36 13,230,173 -0.21(-1.07%)
Apr 19, 2018 19.18 19.70 18.98 19.57 22,113,732 +0.39(+2.03%)
Apr 18, 2018 18.82 19.36 18.81 19.18 19,424,177 +0.88(+4.81%)
Apr 17, 2018 18.19 18.41 18.00 18.30 10,121,554 +0.14(+0.77%)
Apr 16, 2018 18.09 18.22 17.84 18.16 12,325,056 +0.29(+1.62%)
Apr 13, 2018 18.00 18.08 17.68 17.87 9,706,951 +0.01(+0.06%)
Apr 12, 2018 17.84 17.97 17.48 17.86 12,857,660 -0.12(-0.67%)
Apr 11, 2018 18.10 18.17 17.90 17.98 11,123,729 -0.22(-1.21%)
Apr 10, 2018 17.92 18.34 17.70 18.20 14,465,307 +0.77(+4.42%)
Apr 09, 2018 17.45 17.66 17.07 17.43 14,785,123 +0.10(+0.58%)
Apr 06, 2018 17.81 17.97 17.21 17.33 16,346,560 -0.78(-4.31%)
Apr 05, 2018 17.47 18.11 17.45 18.11 16,529,771 +0.77(+4.44%)
Apr 04, 2018 16.90 17.36 16.62 17.34 16,263,966 -0.04(-0.23%)
Apr 03, 2018 17.16 17.46 17.05 17.38 12,783,377 +0.24(+1.40%)
Apr 02, 2018 17.57 17.76 16.99 17.14 14,724,867 -0.43(-2.45%)
Mar 29, 2018 17.57 17.57 17.57 0 +0.82(+4.90%)
Mar 28, 2018 17.22 17.25 16.51 16.75 19,249,024 -0.49(-2.84%)
Mar 27, 2018 17.87 17.87 17.12 17.24 15,942,225 -0.51(-2.87%)
Mar 26, 2018 17.73 17.80 17.33 17.75 12,987,783 +0.23(+1.31%)
Mar 23, 2018 18.14 18.30 17.51 17.52 16,437,453 -0.53(-2.94%)
Mar 22, 2018 18.90 18.92 18.05 18.05 17,975,356 -1.13(-5.89%)
Mar 21, 2018 18.60 19.24 18.57 19.18 15,725,792 +0.69(+3.73%)
Mar 20, 2018 18.16 18.58 18.12 18.49 16,664,324 +0.44(+2.44%)
Mar 19, 2018 18.26 18.29 17.91 18.05 11,530,326 -0.31(-1.69%)
Mar 16, 2018 18.50 18.58 18.33 18.36 15,208,231 -0.05(-0.27%)
Mar 15, 2018 18.63 18.73 18.35 18.41 10,488,825 -0.25(-1.34%)
Mar 14, 2018 18.82 18.95 18.60 18.66 12,497,251 +0.18(+0.97%)
Mar 13, 2018 18.71 18.86 18.41 18.48 12,002,794 -0.08(-0.43%)
Mar 12, 2018 18.39 18.58 18.19 18.56 10,998,120 +0.13(+0.71%)
Mar 09, 2018 18.11 18.44 18.08 18.43 15,467,350 +0.56(+3.13%)
Mar 08, 2018 18.03 18.11 17.71 17.87 11,972,206 -0.25(-1.38%)
Mar 07, 2018 18.07 18.12 13,951,237 -0.58(-3.10%)
Mar 06, 2018 18.60 18.89 18.42 18.70 18,414,684 +0.51(+2.80%)
Mar 05, 2018 18.19 18.39 18.05 18.19 16,408,084 -0.13(-0.71%)
Mar 02, 2018 18.28 18.54 18.04 18.32 16,260,616 -0.22(-1.19%)
Mar 01, 2018 18.75 18.75 18.20 18.54 15,126,349 -0.06(-0.32%)
Feb 28, 2018 18.98 19.17 18.60 18.60 17,060,842 -0.49(-2.57%)
Feb 27, 2018 19.40 19.42 18.94 19.09 15,044,071 -0.44(-2.25%)
Feb 26, 2018 19.60 19.74 19.26 19.53 13,857,754 -0.02(-0.10%)
Feb 23, 2018 19.17 19.63 19.17 19.55 15,111,653 +0.39(+2.04%)
Feb 22, 2018 19.16 16,697,330 +0.43(+2.30%)
Feb 21, 2018 18.44 19.14 18.44 18.73 16,466,816 +0.30(+1.63%)
Feb 20, 2018 18.32 18.76 18.27 18.43 12,767,124 -0.30(-1.60%)
Feb 16, 2018 18.73 18.73 18.73 0 -0.39(-2.04%)
Feb 15, 2018 19.27 19.35 18.77 19.12 21,658,681 +0.00(+0.00%)
Feb 14, 2018 17.56 19.18 17.39 19.12 35,124,622 +1.32(+7.42%)
Feb 13, 2018 17.65 17.97 17.50 17.80 23,142,373 +0.23(+1.31%)
Feb 12, 2018 17.74 17.86 17.38 17.57 26,307,765 +0.00(+0.00%)
Feb 09, 2018 17.44 17.75 16.64 17.57 34,794,826 +0.41(+2.39%)
Feb 08, 2018 17.87 18.13 17.08 17.16 29,902,853 -0.70(-3.92%)
Feb 07, 2018 18.37 18.74 17.77 17.86 31,020,008 -0.88(-4.70%)
Feb 06, 2018 17.24 18.79 17.07 18.74 38,585,535 +1.02(+5.76%)
Feb 05, 2018 18.14 18.63 17.36 17.72 29,704,858 -0.25(-1.39%)
Feb 02, 2018 19.26 19.28 17.92 17.97 25,449,182 -1.48(-7.61%)
Feb 01, 2018 19.45 19.62 19.30 19.45 10,652,471 -0.05(-0.26%)
Jan 31, 2018 19.44 19.58 19.29 19.50 15,088,233 +0.37(+1.93%)
Jan 30, 2018 19.47 19.71 19.11 19.13 16,337,272 -0.50(-2.55%)
Jan 29, 2018 19.50 19.76 19.36 19.63 17,664,962 +0.09(+0.46%)
Jan 26, 2018 19.70 19.73 19.36 19.54 18,346,672 -0.28(-1.41%)
Jan 25, 2018 19.96 20.25 19.33 19.82 31,661,878 +0.22(+1.12%)
Jan 24, 2018 19.89 20.14 19.40 19.60 24,706,249 +0.05(+0.26%)
Jan 23, 2018 19.60 19.72 18.94 19.55 27,790,913 -0.44(-2.20%)
Jan 22, 2018 19.85 20.18 19.69 19.99 17,631,320 +0.03(+0.15%)
Jan 19, 2018 20.16 19.41 19.96 22,636,088 +0.56(+2.89%)
Jan 18, 2018 19.70 19.80 19.37 19.40 23,334,584 -0.37(-1.87%)
Jan 17, 2018 19.34 19.82 19.31 19.77 16,885,701 +0.45(+2.33%)
Jan 16, 2018 19.50 19.75 19.13 19.32 22,831,750 -0.43(-2.18%)
Jan 12, 2018 19.75 19.75 19.75 0 -0.13(-0.65%)
Jan 11, 2018 19.64 19.94 19.37 19.88 21,235,198 +0.37(+1.90%)
Jan 10, 2018 19.51 28,031,839 +0.59(+3.12%)
Jan 09, 2018 19.78 19.79 18.85 18.92 32,608,272 -0.89(-4.49%)
Jan 08, 2018 19.96 19.99 19.72 19.81 15,236,260 -0.09(-0.45%)
Jan 05, 2018 19.69 19.91 19.53 19.90 13,870,616 +0.16(+0.81%)
Jan 04, 2018 19.63 19.82 19.32 19.74 19,539,025 +0.27(+1.39%)
Jan 03, 2018 19.81 19.85 19.16 19.47 20,665,882 -0.30(-1.52%)
Jan 02, 2018 19.05 19.79 18.98 19.77 21,858,342 +0.81(+4.27%)
Dec 29, 2017 18.96 18.96 18.96 0 -0.31(-1.61%)
Dec 28, 2017 18.84 19.30 18.70 19.27 18,281,481 +0.58(+3.10%)
Dec 27, 2017 18.73 19.05 18.50 18.69 17,288,858 +0.02(+0.11%)
Dec 26, 2017 18.10 18.79 18.03 18.67 16,555,894 +0.57(+3.15%)
Dec 22, 2017 18.19 18.31 18.01 18.10 13,649,056 -0.08(-0.44%)
Dec 21, 2017 17.80 18.34 17.73 18.18 20,755,300 +0.52(+2.94%)
Dec 20, 2017 17.52 17.68 17.37 17.66 20,872,386 +0.33(+1.90%)
Dec 19, 2017 17.28 17.45 17.20 17.33 17,760,059 -0.02(-0.12%)
Dec 18, 2017 16.98 17.46 16.82 17.35 25,421,677 +0.37(+2.18%)
Dec 15, 2017 16.39 16.99 16.38 16.98 36,565,956 +0.79(+4.88%)
Dec 14, 2017 16.32 16.44 16.15 16.19 23,484,641 -0.13(-0.80%)
Dec 13, 2017 15.70 16.35 15.68 16.32 27,297,138 +0.61(+3.88%)
Dec 12, 2017 15.71 15.74 15.11 15.71 24,131,021 +0.69(+4.59%)
Dec 11, 2017 15.05 15.16 14.95 15.02 15,502,774 +0.05(+0.33%)
Dec 08, 2017 14.97 15.00 14.85 14.97 12,024,545 +0.13(+0.88%)
Dec 07, 2017 14.20 14.87 14.20 14.84 20,601,283 +0.49(+3.41%)
Dec 06, 2017 14.11 14.46 14.11 14.35 22,656,879 +0.24(+1.70%)
Dec 05, 2017 14.04 14.14 13.81 14.11 19,524,444 -0.19(-1.33%)
Dec 04, 2017 14.25 14.65 14.20 14.30 16,976,459 +0.19(+1.35%)
Dec 01, 2017 13.94 14.31 13.84 14.11 13,706,073 +0.19(+1.36%)
Nov 30, 2017 14.10 14.15 13.84 13.92 18,073,280 -0.09(-0.64%)
Nov 29, 2017 13.94 14.19 13.84 14.01 11,134,353 -0.20(-1.41%)
Nov 28, 2017 13.96 14.25 13.88 14.21 11,791,120 +0.12(+0.85%)
Nov 27, 2017 14.25 14.30 13.96 14.09 11,046,393 -0.26(-1.81%)
Nov 24, 2017 14.28 14.54 14.26 14.35 6,136,288 +0.11(+0.77%)
Nov 22, 2017 14.23 14.31 14.11 14.24 9,338,906 +0.09(+0.64%)
Nov 21, 2017 14.10 14.29 14.07 14.15 12,984,776 +0.20(+1.43%)
Nov 20, 2017 13.74 14.03 13.73 13.95 13,823,694 +0.09(+0.65%)
Nov 17, 2017 13.51 13.93 13.50 13.86 15,334,576 +0.24(+1.76%)
Nov 16, 2017 13.71 13.77 13.49 13.62 13,653,652 -0.01(-0.07%)
Nov 15, 2017 13.59 13.79 13.22 13.63 17,991,715 -0.17(-1.23%)
Nov 14, 2017 14.28 14.30 13.57 13.80 27,665,001 -0.63(-4.37%)
Nov 13, 2017 14.33 14.64 14.31 14.43 9,907,999 +0.02(+0.14%)
Nov 10, 2017 14.73 14.98 14.39 14.41 13,518,207 -0.31(-2.11%)
Nov 09, 2017 14.64 14.80 14.47 14.72 15,859,670 -0.14(-0.94%)
Nov 08, 2017 14.62 14.94 14.48 14.86 15,948,221 +0.31(+2.13%)
Nov 07, 2017 14.49 14.57 14.36 14.55 10,558,993 -0.09(-0.61%)
Nov 06, 2017 14.33 14.65 14.25 14.64 14,020,106 +0.49(+3.46%)
Nov 03, 2017 14.20 14.27 14.04 14.15 8,681,334 -0.08(-0.56%)
Nov 02, 2017 14.27 14.57 14.15 14.23 13,059,602 -0.15(-1.04%)
Nov 01, 2017 14.40 14.69 14.27 14.38 18,478,525 +0.40(+2.86%)
Oct 31, 2017 13.94 14.04 13.84 13.98 14,397,629 +0.04(+0.29%)
Oct 30, 2017 14.06 14.26 13.94 13.94 15,065,648 -0.19(-1.34%)
Oct 27, 2017 14.23 14.25 13.90 14.13 22,873,999 -0.56(-3.81%)
Oct 26, 2017 14.83 14.90 14.60 14.69 16,863,119 -0.01(-0.07%)
Oct 25, 2017 15.26 15.58 14.44 14.70 30,436,913 -0.53(-3.48%)
Oct 24, 2017 15.00 15.23 14.90 15.23 20,955,400 +0.42(+2.84%)
Oct 23, 2017 14.85 14.91 14.76 14.81 16,018,229 -0.02(-0.13%)
Oct 20, 2017 14.92 15.04 14.71 14.83 14,307,072 +0.02(+0.14%)
Oct 19, 2017 14.73 14.84 14.45 14.81 15,985,631 -0.02(-0.13%)
Oct 18, 2017 14.78 14.90 14.62 14.83 15,251,663 -0.10(-0.67%)
Oct 17, 2017 15.02 15.06 14.66 14.93 22,915,014 -0.34(-2.23%)
Oct 16, 2017 15.26 15.59 15.04 15.27 26,129,967 +0.52(+3.53%)
Oct 13, 2017 14.80 14.87 14.64 14.75 13,737,502 +0.24(+1.65%)
Oct 12, 2017 14.53 14.68 14.45 14.51 14,161,424 +0.08(+0.55%)
Oct 11, 2017 14.36 14.55 14.27 14.43 14,388,999 +0.02(+0.14%)
Oct 10, 2017 14.49 14.69 14.36 14.41 13,055,508 +0.09(+0.63%)
Oct 09, 2017 14.30 14.46 14.20 14.32 9,521,745 -0.01(-0.07%)
Oct 06, 2017 14.61 14.67 14.26 14.33 16,569,683 -0.42(-2.85%)
Oct 05, 2017 14.87 15.39 14.65 14.75 25,632,484 +0.22(+1.51%)
Oct 04, 2017 14.68 14.87 14.52 14.53 15,923,723 -0.11(-0.75%)
Oct 03, 2017 14.42 14.66 14.26 14.64 13,404,170 +0.30(+2.09%)
Oct 02, 2017 13.98 14.34 13.97 14.34 14,783,804 +0.30(+2.14%)
Sep 29, 2017 14.40 14.41 13.96 14.04 15,716,622 -0.38(-2.64%)
Sep 28, 2017 14.00 14.56 13.85 14.42 20,049,863 +0.42(+3.00%)
Sep 27, 2017 14.10 14.12 13.85 14.00 11,806,203 +0.01(+0.07%)
Sep 26, 2017 13.98 14.16 13.90 13.99 13,521,028 +0.10(+0.72%)
Sep 25, 2017 13.99 14.06 13.78 13.89 15,654,978 -0.17(-1.21%)
Sep 22, 2017 13.90 14.34 13.89 14.06 12,562,844 +0.08(+0.57%)
Sep 21, 2017 13.93 14.24 13.82 13.98 16,534,196 -0.20(-1.41%)
Sep 20, 2017 14.53 14.68 13.95 14.18 18,445,476 -0.30(-2.07%)
Sep 19, 2017 14.15 14.55 13.96 14.48 21,264,248 +0.35(+2.48%)
Sep 18, 2017 13.90 14.24 13.89 14.13 14,094,535 +0.25(+1.80%)
Sep 15, 2017 13.82 14.05 13.82 13.88 21,270,549 +0.02(+0.14%)
Sep 14, 2017 13.85 13.91 13.65 13.86 17,270,156 -0.08(-0.57%)
Sep 13, 2017 14.02 14.07 13.83 13.94 23,715,259 -0.36(-2.52%)
Sep 12, 2017 14.30 14.48 14.07 14.30 20,797,832 -0.09(-0.63%)
Sep 11, 2017 14.48 14.60 14.34 14.39 19,727,795 +0.15(+1.05%)
Sep 08, 2017 14.97 14.97 14.13 14.24 27,484,048 -0.97(-6.38%)
Sep 07, 2017 15.06 15.25 14.87 15.21 15,431,595 +0.15(+1.00%)
Sep 06, 2017 14.50 15.11 14.50 15.06 15,728,976 +0.27(+1.83%)
Sep 05, 2017 15.23 15.38 14.59 14.79 20,277,643 -0.28(-1.86%)
Sep 01, 2017 14.93 15.20 14.92 15.07 12,883,208 +0.29(+1.96%)
Aug 31, 2017 14.83 14.98 14.59 14.78 19,899,013 +0.22(+1.51%)
Aug 30, 2017 15.15 15.17 14.54 14.56 23,623,298 -0.65(-4.27%)
Aug 29, 2017 15.49 15.50 14.64 15.21 30,040,956 -0.32(-2.06%)
Aug 28, 2017 15.40 15.67 15.38 15.53 13,370,792 +0.24(+1.57%)
Aug 25, 2017 15.71 15.75 15.13 15.29 18,066,313 -0.20(-1.29%)
Aug 24, 2017 15.29 15.64 15.16 15.49 22,742,784 +0.20(+1.31%)
Aug 23, 2017 14.99 15.38 14.92 15.29 20,105,764 +0.22(+1.46%)
Aug 22, 2017 14.91 15.46 14.88 15.07 31,838,346 +0.34(+2.31%)
Aug 21, 2017 14.54 14.89 14.48 14.73 23,224,665 +0.58(+4.10%)
Aug 18, 2017 14.06 14.34 13.92 14.15 15,434,337 -0.05(-0.35%)
Aug 17, 2017 14.62 14.75 14.17 14.20 18,103,108 -0.57(-3.86%)
Aug 16, 2017 14.28 14.84 14.18 14.77 24,237,453 +0.80(+5.73%)
Aug 15, 2017 14.00 14.24 13.90 13.97 14,953,446 -0.18(-1.27%)
Aug 14, 2017 14.09 14.24 13.99 14.15 17,354,049 +0.19(+1.36%)
Aug 11, 2017 14.00 14.10 13.81 13.96 19,768,300 -0.19(-1.34%)
Aug 10, 2017 14.47 14.58 14.12 14.15 17,623,331 -0.44(-3.02%)
Aug 09, 2017 14.47 14.61 14.28 14.59 13,141,573 +0.12(+0.83%)
Aug 08, 2017 14.63 14.85 14.41 14.47 15,749,058 -0.23(-1.56%)
Aug 07, 2017 14.56 14.85 14.50 14.70 14,260,121 +0.29(+2.01%)
Aug 04, 2017 14.45 14.65 14.35 14.41 14,822,840 +0.04(+0.28%)
Aug 03, 2017 14.34 14.58 14.17 14.37 20,385,887 +0.00(+0.00%)
Aug 02, 2017 14.14 14.50 14.06 14.37 17,684,723 -0.12(-0.83%)
Aug 01, 2017 14.60 14.69 14.22 14.49 18,999,635 -0.13(-0.89%)
Jul 31, 2017 14.80 14.89 14.54 14.62 17,120,923 +0.02(+0.14%)
Jul 28, 2017 14.50 14.79 14.46 14.60 17,858,305 +0.10(+0.69%)
Jul 27, 2017 15.06 15.10 14.45 14.50 32,953,262 -0.56(-3.72%)
Jul 26, 2017 14.69 15.27 14.41 15.06 37,212,151 +0.19(+1.28%)
Jul 25, 2017 14.99 14.87 74,118,363 +1.91(+14.74%)
Jul 24, 2017 13.01 13.08 12.79 12.96 14,702,423 -0.05(-0.38%)
Jul 21, 2017 13.04 13.19 12.90 13.01 11,718,713 -0.03(-0.23%)
Jul 20, 2017 13.12 13.20 12.80 13.04 13,210,943 -0.07(-0.53%)
Jul 19, 2017 13.03 13.19 12.96 13.11 14,094,964 +0.11(+0.85%)
Jul 18, 2017 12.98 13.02 12.76 13.00 15,330,398 +0.00(+0.00%)
Jul 17, 2017 12.78 13.36 12.72 13.00 27,316,467 +0.40(+3.17%)
Jul 14, 2017 12.51 12.69 12.51 12.60 11,896,462 +0.12(+0.96%)
Jul 13, 2017 12.34 12.57 12.30 12.48 17,865,251 +0.21(+1.71%)
Jul 12, 2017 12.42 12.61 12.20 12.27 23,911,504 -0.31(-2.46%)
Jul 11, 2017 12.52 12.63 12.17 12.58 19,193,784 +0.06(+0.48%)
Jul 10, 2017 11.82 12.64 11.78 12.52 24,244,956 +0.62(+5.21%)
Jul 07, 2017 11.92 12.00 11.71 11.90 12,151,434 +0.01(+0.08%)
Jul 06, 2017 12.09 12.21 11.86 11.89 12,965,542 -0.28(-2.30%)
Jul 05, 2017 12.20 12.36 11.98 12.17 13,966,991 -0.03(-0.25%)
Jul 03, 2017 12.08 12.30 12.06 12.20 8,517,402 +0.19(+1.58%)
Jun 30, 2017 12.12 12.19 11.89 12.01 14,790,153 -0.07(-0.58%)
Jun 29, 2017 12.10 12.33 11.98 12.08 16,254,646 +0.09(+0.75%)
Jun 28, 2017 11.86 12.09 11.68 11.99 12,231,234 +0.27(+2.30%)
Jun 27, 2017 11.98 12.14 11.72 11.72 14,693,426 -0.10(-0.85%)
Jun 26, 2017 11.90 11.96 11.73 11.82 13,969,561 +0.06(+0.51%)
Jun 23, 2017 11.53 11.81 11.35 11.76 20,746,873 +0.31(+2.71%)
Jun 22, 2017 11.19 11.64 11.15 11.45 14,726,290 +0.24(+2.14%)
Jun 21, 2017 11.29 11.45 11.12 11.21 12,550,948 -0.03(-0.27%)
Jun 20, 2017 11.40 11.41 11.12 11.24 16,797,634 -0.35(-3.02%)
Jun 19, 2017 11.51 11.68 11.47 11.59 14,188,792 +0.17(+1.49%)
Jun 16, 2017 11.50 11.61 11.20 11.42 22,596,202 -0.08(-0.70%)
Jun 15, 2017 11.97 12.09 11.48 11.50 22,284,983 -0.59(-4.88%)
Jun 14, 2017 12.46 12.46 12.01 12.09 20,052,006 -0.27(-2.18%)
Jun 13, 2017 12.28 12.44 12.21 12.36 10,095,575 +0.02(+0.16%)
Jun 12, 2017 12.36 12.61 12.24 12.34 24,308,572 -0.02(-0.16%)
Jun 09, 2017 12.06 12.47 12.05 12.36 25,821,807 +0.30(+2.49%)
Jun 08, 2017 12.24 11.62 12.06 24,323,829 +0.34(+2.90%)
Jun 07, 2017 11.90 11.96 11.56 11.72 27,296,466 -0.13(-1.10%)
Jun 06, 2017 11.45 11.98 11.30 11.85 21,800,110 +0.43(+3.77%)
Jun 05, 2017 11.20 11.51 11.19 11.42 12,541,609 +0.13(+1.15%)
Jun 02, 2017 11.30 11.41 11.05 11.29 17,869,911 -0.16(-1.40%)
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.