Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.19 29.27 28.83 29.15 13,791,051 +0.22(+0.77%)
Sep 29, 2014 28.94 29.24 28.84 28.93 8,244,080 -0.42(-1.43%)
Sep 26, 2014 29.15 29.39 29.09 29.35 5,974,351 +0.18(+0.61%)
Sep 25, 2014 29.45 29.46 28.96 29.17 10,322,778 -0.52(-1.74%)
Sep 24, 2014 29.55 29.82 29.28 29.69 11,646,491 +0.26(+0.88%)
Sep 23, 2014 29.50 29.65 29.14 29.43 10,197,412 -0.19(-0.63%)
Sep 22, 2014 30.02 30.08 29.53 29.61 11,981,622 -0.79(-2.61%)
Sep 19, 2014 30.68 30.69 30.18 30.41 9,618,012 -0.22(-0.73%)
Sep 18, 2014 30.72 30.93 30.51 30.63 10,450,793 -0.18(-0.58%)
Sep 17, 2014 31.13 31.16 30.71 30.81 9,465,216 -0.34(-1.09%)
Sep 16, 2014 30.62 31.34 30.46 31.15 10,696,251 +0.51(+1.66%)
Sep 15, 2014 30.57 30.70 30.45 30.64 5,389,894 +0.07(+0.23%)
Sep 12, 2014 30.70 30.90 30.44 30.57 7,134,826 -0.29(-0.93%)
Sep 11, 2014 30.67 31.01 30.46 30.85 7,564,178 +0.00(+0.00%)
Sep 10, 2014 30.67 30.91 30.27 30.85 8,764,757 +0.11(+0.35%)
Sep 09, 2014 30.96 31.25 30.53 30.75 8,704,482 -0.42(-1.35%)
Sep 08, 2014 31.21 31.27 31.02 31.17 7,891,455 -0.10(-0.31%)
Sep 05, 2014 31.39 31.42 31.01 31.27 13,479,913 -0.18(-0.57%)
Sep 04, 2014 31.53 31.85 31.29 31.44 6,813,443 -0.07(-0.23%)
Sep 03, 2014 31.80 31.83 31.43 31.52 7,273,861 -0.17(-0.54%)
Sep 02, 2014 32.18 32.18 31.65 31.68 12,228,817 -0.79(-2.42%)
Aug 29, 2014 32.41 32.47 32.47 32.47 5,122,293 +0.19(+0.58%)
Aug 28, 2014 32.27 32.29 31.81 32.28 8,583,460 -0.25(-0.77%)
Aug 27, 2014 32.66 32.72 32.37 32.53 6,429,754 +0.04(+0.14%)
Aug 26, 2014 32.62 32.67 32.41 32.49 7,513,027 -0.07(-0.22%)
Aug 25, 2014 32.66 32.82 32.50 32.56 4,898,407 +0.03(+0.08%)
Aug 22, 2014 32.69 32.69 32.42 32.53 4,624,099 -0.21(-0.65%)
Aug 21, 2014 32.91 32.94 32.54 32.75 5,812,219 -0.27(-0.81%)
Aug 20, 2014 32.52 33.12 32.48 33.02 10,828,954 +0.62(+1.90%)
Aug 19, 2014 32.38 32.65 32.25 32.40 6,545,609 -0.07(-0.22%)
Aug 18, 2014 32.23 32.49 32.14 32.47 7,174,540 +0.24(+0.75%)
Aug 15, 2014 32.27 32.27 31.87 32.23 7,824,563 +0.04(+0.14%)
Aug 14, 2014 32.10 32.21 31.94 32.18 9,047,476 -0.30(-0.93%)
Aug 13, 2014 32.88 32.92 32.43 32.49 7,991,426 -0.44(-1.33%)
Aug 12, 2014 32.80 33.10 32.75 32.93 5,175,931 -0.02(-0.05%)
Aug 11, 2014 32.95 33.10 32.74 32.94 7,789,569 +0.37(+1.12%)
Aug 08, 2014 32.26 32.65 32.15 32.58 6,444,147 +0.30(+0.94%)
Aug 07, 2014 32.88 33.03 31.89 32.27 14,207,647 -0.49(-1.50%)
Aug 06, 2014 32.67 33.51 32.65 32.77 10,416,089 -0.21(-0.62%)
Aug 05, 2014 32.94 33.17 32.76 32.97 6,617,124 -0.28(-0.83%)
Aug 04, 2014 33.06 33.32 32.89 33.25 7,060,797 +0.41(+1.25%)
Aug 01, 2014 33.14 33.41 32.56 32.84 11,210,765 -0.39(-1.18%)
Jul 31, 2014 33.49 33.72 33.16 33.23 9,153,743 -0.59(-1.74%)
Jul 30, 2014 34.01 34.12 33.63 33.82 6,772,130 -0.03(-0.08%)
Jul 29, 2014 33.96 34.16 33.82 33.85 8,660,812 -0.13(-0.39%)
Jul 28, 2014 33.97 34.10 33.68 33.98 8,415,202 +0.06(+0.18%)
Jul 25, 2014 33.42 34.12 33.35 33.92 12,476,517 +0.41(+1.23%)
Jul 24, 2014 34.03 34.05 33.30 33.51 18,089,042 -0.91(-2.65%)
Jul 23, 2014 34.55 34.86 34.18 34.42 12,998,809 -0.15(-0.44%)
Jul 22, 2014 34.74 34.85 34.52 34.57 10,854,605 +0.04(+0.13%)
Jul 21, 2014 34.19 34.60 34.17 34.52 7,979,408 +0.29(+0.83%)
Jul 18, 2014 34.42 34.47 34.03 34.24 9,674,304 -0.13(-0.39%)
Jul 17, 2014 34.46 34.68 34.22 34.37 15,634,254 -0.29(-0.85%)
Jul 16, 2014 34.48 34.82 34.48 34.67 9,493,897 +0.48(+1.41%)
Jul 15, 2014 34.54 34.68 33.93 34.18 12,391,303 -0.37(-1.06%)
Jul 14, 2014 34.49 34.58 34.38 34.55 7,125,807 -0.01(-0.03%)
Jul 11, 2014 34.49 34.65 34.20 34.56 10,871,220 +0.15(+0.42%)
Jul 10, 2014 34.33 34.82 34.10 34.41 14,777,913 -0.16(-0.46%)
Jul 09, 2014 34.49 34.80 34.31 34.57 12,434,321 +0.27(+0.77%)
Jul 08, 2014 34.08 34.45 34.03 34.31 13,578,652 +0.06(+0.18%)
Jul 07, 2014 34.07 34.45 33.91 34.25 14,471,560 +0.14(+0.42%)
Jul 03, 2014 33.79 34.10 34.10 34.10 13,744,292 +0.60(+1.80%)
Jul 02, 2014 32.79 33.64 32.76 33.50 15,904,523 +0.87(+2.66%)
Jul 01, 2014 32.66 33.05 32.62 32.63 12,964,163 +0.31(+0.96%)
Jun 30, 2014 31.86 32.33 31.58 32.32 12,801,165 +0.38(+1.19%)
Jun 27, 2014 31.56 32.01 31.51 31.94 9,811,787 +0.33(+1.04%)
Jun 26, 2014 31.70 31.82 31.43 31.62 6,848,376 -0.06(-0.20%)
Jun 25, 2014 31.54 31.92 31.41 31.68 8,232,312 +0.10(+0.31%)
Jun 24, 2014 31.85 32.01 31.49 31.58 9,850,653 -0.34(-1.05%)
Jun 23, 2014 31.01 31.99 31.00 31.92 15,275,429 +1.05(+3.38%)
Jun 20, 2014 30.61 30.92 30.42 30.87 10,059,547 +0.22(+0.72%)
Jun 19, 2014 30.99 30.99 30.61 30.65 8,618,334 -0.16(-0.52%)
Jun 18, 2014 30.18 30.85 30.02 30.81 8,564,128 +0.66(+2.17%)
Jun 17, 2014 30.08 30.21 29.93 30.15 5,786,213 +0.04(+0.15%)
Jun 16, 2014 30.16 30.20 29.94 30.11 4,697,937 +0.03(+0.09%)
Jun 13, 2014 29.72 30.19 29.57 30.08 7,267,844 +0.27(+0.89%)
Jun 12, 2014 30.00 30.12 29.69 29.82 8,050,225 -0.36(-1.20%)
Jun 11, 2014 30.38 30.41 30.04 30.18 7,176,807 -0.25(-0.82%)
Jun 10, 2014 30.59 30.71 30.18 30.43 9,422,492 -0.50(-1.63%)
Jun 06, 2014 30.57 30.98 30.40 30.93 8,186,214 +0.14(+0.46%)
Jun 05, 2014 30.56 30.93 30.43 30.79 8,457,579 +0.23(+0.75%)
Jun 04, 2014 30.08 30.66 29.97 30.56 10,062,066 +0.39(+1.29%)
Jun 03, 2014 30.06 30.19 29.92 30.17 4,904,063 -0.04(-0.15%)
Jun 02, 2014 30.39 30.41 30.09 30.22 7,312,072 +0.06(+0.21%)
May 30, 2014 30.06 30.18 29.82 30.15 12,133,688 -0.19(-0.64%)
May 29, 2014 29.98 30.46 29.94 30.35 7,174,706 +0.39(+1.30%)
May 28, 2014 30.11 30.13 29.61 29.96 9,053,297 -0.12(-0.38%)
May 27, 2014 30.50 30.52 30.03 30.08 7,749,629 -0.42(-1.36%)
May 23, 2014 30.54 30.49 30.49 30.49 6,970,722 +0.02(+0.06%)
May 22, 2014 30.48 30.57 30.30 30.47 5,014,023 +0.13(+0.44%)
May 21, 2014 30.40 30.66 30.23 30.34 7,799,220 -0.16(-0.52%)
May 20, 2014 30.88 30.88 30.26 30.50 11,271,669 -0.54(-1.74%)
May 19, 2014 31.11 31.25 30.93 31.04 6,158,840 +0.05(+0.17%)
May 16, 2014 31.17 31.18 30.57 30.99 9,919,495 -0.19(-0.62%)
May 15, 2014 31.28 31.41 30.93 31.18 9,288,789 -0.26(-0.82%)
May 14, 2014 31.55 31.78 31.37 31.44 14,294,923 -0.05(-0.17%)
May 13, 2014 30.92 31.72 30.87 31.49 14,586,088 +0.59(+1.92%)
May 12, 2014 30.56 31.20 30.52 30.90 11,076,954 +0.87(+2.89%)
May 09, 2014 29.94 30.09 29.79 30.03 6,924,666 +0.06(+0.21%)
May 08, 2014 29.98 30.22 29.78 29.97 8,293,938 -0.13(-0.44%)
May 07, 2014 30.15 30.36 29.98 30.10 8,252,060 +0.13(+0.44%)
May 06, 2014 30.15 30.24 29.92 29.97 7,495,216 -0.20(-0.68%)
May 05, 2014 30.61 30.61 30.16 30.17 8,664,284 -0.54(-1.76%)
May 02, 2014 30.39 30.95 30.21 30.71 10,262,441 +0.45(+1.49%)
May 01, 2014 30.31 30.54 30.15 30.26 7,403,547 -0.18(-0.58%)
Apr 30, 2014 30.33 30.46 30.11 30.44 6,925,427 -0.06(-0.20%)
Apr 29, 2014 29.96 30.51 29.89 30.50 10,206,728 +0.49(+1.62%)
Apr 28, 2014 30.15 30.15 29.68 30.01 8,764,350 -0.11(-0.35%)
Apr 25, 2014 30.07 30.41 29.83 30.12 8,483,133 +0.07(+0.24%)
Apr 24, 2014 30.36 30.54 29.93 30.05 13,914,590 +0.38(+1.28%)
Apr 23, 2014 29.50 29.75 29.33 29.67 8,174,221 +0.18(+0.60%)
Apr 22, 2014 29.27 29.66 28.99 29.49 9,552,002 +0.28(+0.97%)
Apr 21, 2014 29.29 29.30 28.91 29.21 5,435,963 -0.03(-0.09%)
Apr 17, 2014 29.28 29.23 29.23 29.23 8,115,139 +0.00(+0.00%)
Apr 16, 2014 29.50 29.54 29.05 29.23 7,227,831 +0.00(+0.00%)
Apr 15, 2014 29.07 29.29 28.65 29.23 10,506,255 -0.26(-0.87%)
Apr 14, 2014 29.11 29.52 28.91 29.49 10,981,120 +0.66(+2.27%)
Apr 11, 2014 29.01 29.36 28.78 28.84 8,919,440 -0.28(-0.97%)
Apr 10, 2014 29.83 29.83 28.85 29.12 14,602,270 -0.69(-2.33%)
Apr 09, 2014 29.50 29.98 29.35 29.81 11,597,356 +0.32(+1.07%)
Apr 08, 2014 29.11 29.82 29.07 29.49 15,242,397 +0.47(+1.63%)
Apr 07, 2014 29.19 29.44 28.82 29.02 12,139,527 -0.21(-0.72%)
Apr 04, 2014 29.52 29.65 29.11 29.23 11,189,040 -0.08(-0.27%)
Apr 03, 2014 29.50 29.53 29.15 29.31 9,184,151 +0.08(+0.27%)
Apr 02, 2014 29.18 29.54 29.07 29.23 12,240,010 +0.35(+1.22%)
Apr 01, 2014 28.96 29.20 28.63 28.88 7,936,626 -0.13(-0.45%)
Mar 31, 2014 28.96 29.05 28.77 29.01 7,768,476 +0.18(+0.64%)
Mar 28, 2014 28.79 29.03 28.64 28.83 9,893,407 +0.39(+1.39%)
Mar 27, 2014 27.91 28.75 27.91 28.43 11,271,702 +0.63(+2.27%)
Mar 26, 2014 28.31 28.36 27.75 27.80 10,216,198 -0.34(-1.22%)
Mar 25, 2014 27.98 28.45 27.98 28.14 10,123,154 +0.40(+1.45%)
Mar 24, 2014 28.29 28.34 27.63 27.74 12,121,474 -0.61(-2.14%)
Mar 21, 2014 27.65 28.34 27.42 28.34 26,600,702 +1.24(+4.56%)
Mar 20, 2014 27.00 27.27 26.81 27.11 10,284,427 -0.15(-0.55%)
Mar 19, 2014 27.48 27.93 27.06 27.26 16,625,179 -0.49(-1.77%)
Mar 18, 2014 27.56 27.78 27.43 27.75 9,615,274 +0.11(+0.41%)
Mar 17, 2014 27.43 27.88 27.33 27.63 14,098,540 +0.39(+1.42%)
Mar 14, 2014 26.94 27.43 26.93 27.25 15,481,879 +0.37(+1.37%)
Mar 13, 2014 27.19 27.31 26.65 26.88 12,612,329 -0.11(-0.42%)
Mar 12, 2014 27.03 27.57 26.97 26.99 16,022,159 +0.05(+0.20%)
Mar 11, 2014 27.59 27.74 26.79 26.94 20,960,590 -0.59(-2.14%)
Mar 10, 2014 27.80 27.80 27.08 27.53 17,471,482 -0.71(-2.52%)
Mar 07, 2014 29.22 29.35 28.10 28.24 28,415,686 -1.44(-4.85%)
Mar 06, 2014 29.79 30.01 29.57 29.68 7,162,193 -0.07(-0.24%)
Mar 05, 2014 29.40 29.95 29.20 29.75 9,263,362 +0.33(+1.13%)
Mar 04, 2014 29.05 29.50 28.88 29.41 10,752,563 +0.61(+2.13%)
Mar 03, 2014 28.70 29.09 28.51 28.80 18,186,122 +0.18(+0.64%)
Feb 28, 2014 29.04 29.13 28.43 28.62 14,194,405 -0.75(-2.54%)
Feb 27, 2014 29.28 29.40 29.08 29.36 6,407,189 +0.05(+0.18%)
Feb 26, 2014 28.83 29.46 28.81 29.31 10,475,855 +0.56(+1.95%)
Feb 25, 2014 29.03 29.06 28.66 28.75 10,204,615 -0.39(-1.32%)
Feb 24, 2014 29.20 29.49 28.90 29.13 10,436,404 -0.13(-0.45%)
Feb 21, 2014 29.69 29.82 29.25 29.27 10,750,445 -0.34(-1.16%)
Feb 20, 2014 28.98 29.66 28.80 29.61 13,708,941 +0.51(+1.75%)
Feb 19, 2014 29.46 29.91 29.02 29.10 12,726,392 -0.50(-1.69%)
Feb 18, 2014 29.66 29.78 29.32 29.60 8,027,503 -0.01(-0.03%)
Feb 14, 2014 29.23 29.61 29.61 29.61 9,984,204 +0.52(+1.78%)
Feb 13, 2014 28.51 29.20 28.41 29.09 8,506,231 +0.33(+1.16%)
Feb 12, 2014 29.23 29.51 28.67 28.76 11,834,133 -0.36(-1.24%)
Feb 11, 2014 28.34 29.28 28.33 29.12 12,771,171 +0.84(+2.98%)
Feb 10, 2014 28.42 28.49 28.19 28.27 11,007,719 -0.11(-0.37%)
Feb 07, 2014 27.87 28.40 27.46 28.38 14,655,331 +0.71(+2.57%)
Feb 06, 2014 27.51 27.98 27.45 27.67 11,640,946 +0.39(+1.45%)
Feb 05, 2014 27.34 27.47 26.77 27.27 14,510,213 +0.13(+0.48%)
Feb 04, 2014 27.46 27.62 27.12 27.14 13,660,647 -0.12(-0.45%)
Feb 03, 2014 28.44 28.47 27.23 27.27 21,579,680 -1.17(-4.10%)
Jan 31, 2014 28.14 28.56 28.01 28.43 14,193,742 +0.00(+0.00%)
Jan 30, 2014 28.53 28.55 28.03 28.43 12,075,690 +0.06(+0.22%)
Jan 29, 2014 28.52 29.00 28.30 28.37 16,578,529 -0.19(-0.68%)
Jan 28, 2014 28.64 28.72 28.36 28.56 11,344,748 +0.15(+0.53%)
Jan 27, 2014 28.84 28.91 28.05 28.41 12,774,455 -0.33(-1.16%)
Jan 24, 2014 29.11 29.29 28.51 28.75 18,719,250 -0.80(-2.70%)
Jan 23, 2014 30.15 30.15 29.09 29.55 19,712,014 -0.74(-2.43%)
Jan 22, 2014 30.65 30.81 30.06 30.28 21,699,532 -0.65(-2.10%)
Jan 21, 2014 31.51 31.61 30.89 30.93 21,234,898 -0.82(-2.57%)
Jan 17, 2014 32.64 31.75 31.75 31.75 21,963,470 -0.63(-1.95%)
Jan 16, 2014 32.27 32.39 31.96 32.38 12,533,324 +0.26(+0.82%)
Jan 15, 2014 31.69 32.16 31.65 32.12 12,720,851 +0.43(+1.36%)
Jan 14, 2014 31.10 31.74 30.86 31.69 13,691,751 +0.43(+1.38%)
Jan 13, 2014 31.34 31.50 31.13 31.26 15,906,814 -0.20(-0.63%)
Jan 10, 2014 31.30 31.51 31.03 31.46 11,294,651 +0.40(+1.29%)
Jan 09, 2014 31.51 31.60 30.83 31.06 12,551,739 -0.43(-1.35%)
Jan 08, 2014 31.83 31.88 31.42 31.48 13,308,519 -0.40(-1.25%)
Jan 07, 2014 32.26 32.38 31.80 31.88 10,034,777 -0.31(-0.97%)
Jan 06, 2014 32.24 32.37 32.01 32.20 11,149,171 -0.26(-0.80%)
Jan 03, 2014 32.61 32.85 32.39 32.46 8,384,032 -0.27(-0.82%)
Jan 02, 2014 32.78 33.13 32.56 32.73 10,389,721 -0.10(-0.29%)
Dec 31, 2013 32.67 32.82 32.82 32.82 8,160,987 +0.06(+0.19%)
Dec 30, 2013 32.67 33.05 32.52 32.76 11,143,435 +0.15(+0.45%)
Dec 27, 2013 32.15 32.73 32.13 32.61 10,378,913 +0.47(+1.46%)
Dec 26, 2013 31.61 32.21 31.61 32.14 11,894,933 +0.57(+1.82%)
Dec 24, 2013 31.17 31.72 31.10 31.57 6,002,825 +0.50(+1.60%)
Dec 23, 2013 31.20 31.34 30.95 31.07 8,978,122 +0.03(+0.11%)
Dec 20, 2013 30.64 31.09 30.62 31.04 12,880,303 +0.43(+1.42%)
Dec 19, 2013 30.34 30.73 30.27 30.60 7,617,851 +0.01(+0.03%)
Dec 18, 2013 30.53 30.73 30.07 30.60 11,287,939 +0.24(+0.80%)
Dec 17, 2013 30.03 30.46 29.95 30.35 8,774,760 +0.26(+0.87%)
Dec 16, 2013 29.92 30.34 29.87 30.09 9,851,185 +0.23(+0.76%)
Dec 13, 2013 29.90 30.22 29.66 29.86 10,214,098 +0.04(+0.15%)
Dec 12, 2013 30.00 30.15 29.52 29.82 10,597,941 -0.14(-0.46%)
Dec 11, 2013 30.46 30.58 29.87 29.96 12,839,941 -0.38(-1.26%)
Dec 10, 2013 30.38 30.66 30.28 30.34 9,795,941 +0.23(+0.75%)
Dec 09, 2013 29.91 30.21 29.80 30.12 7,613,719 +0.33(+1.11%)
Dec 06, 2013 30.10 30.28 29.67 29.79 8,927,772 -0.03(-0.09%)
Dec 05, 2013 29.81 30.03 29.62 29.81 8,678,709 -0.23(-0.75%)
Dec 04, 2013 29.77 30.37 29.77 30.04 10,457,452 +0.28(+0.94%)
Dec 03, 2013 29.59 30.07 29.62 29.76 10,037,986 -0.03(-0.12%)
Dec 02, 2013 30.16 30.16 29.63 29.80 11,233,221 -0.37(-1.24%)
Nov 29, 2013 30.35 30.60 30.04 30.17 6,213,981 +0.01(+0.03%)
Nov 27, 2013 30.71 30.85 29.92 30.16 14,128,118 -0.56(-1.81%)
Nov 26, 2013 30.53 30.83 30.48 30.72 12,510,986 -0.41(-1.31%)
Nov 25, 2013 31.33 31.34 30.94 31.13 11,706,817 -0.27(-0.86%)
Nov 22, 2013 31.48 31.48 31.07 31.40 10,724,028 -0.06(-0.19%)
Nov 21, 2013 31.66 31.66 31.05 31.46 8,966,998 -0.01(-0.03%)
Nov 20, 2013 31.71 31.97 31.34 31.47 9,555,243 -0.19(-0.60%)
Nov 19, 2013 31.67 31.95 31.41 31.66 8,713,850 -0.08(-0.25%)
Nov 18, 2013 32.18 32.20 31.65 31.73 9,576,519 -0.30(-0.92%)
Nov 15, 2013 31.74 32.18 31.65 32.03 13,651,026 +0.43(+1.35%)
Nov 14, 2013 31.60 31.80 31.25 31.60 8,443,663 +0.01(+0.03%)
Nov 13, 2013 30.60 31.62 30.47 31.60 12,954,532 +0.37(+1.20%)
Nov 12, 2013 31.53 31.68 30.93 31.22 10,349,205 -0.49(-1.54%)
Nov 11, 2013 31.68 31.80 31.37 31.71 9,604,595 -0.10(-0.33%)
Nov 08, 2013 31.00 31.82 30.96 31.81 10,949,520 +0.57(+1.81%)
Nov 07, 2013 32.21 32.26 31.13 31.25 19,732,516 -1.00(-3.10%)
Nov 06, 2013 32.39 32.62 32.11 32.25 9,446,797 -0.10(-0.30%)
Nov 05, 2013 32.42 32.61 32.10 32.34 9,858,527 -0.18(-0.56%)
Nov 04, 2013 32.08 32.54 32.07 32.53 11,846,131 +0.54(+1.69%)
Nov 01, 2013 32.07 32.23 31.67 31.99 11,867,343 +0.02(+0.05%)
Oct 31, 2013 32.27 32.73 31.93 31.97 13,895,100 -0.45(-1.39%)
Oct 30, 2013 32.82 33.05 31.97 32.42 14,422,282 -0.35(-1.06%)
Oct 29, 2013 32.78 32.94 32.58 32.77 12,375,222 +0.36(+1.10%)
Oct 28, 2013 32.61 32.72 32.08 32.41 12,234,650 -0.15(-0.45%)
Oct 25, 2013 32.40 32.61 32.11 32.56 12,350,480 +0.03(+0.08%)
Oct 24, 2013 31.83 32.73 31.77 32.53 22,343,878 +0.68(+2.13%)
Oct 23, 2013 31.27 31.95 31.22 31.86 19,738,316 +0.23(+0.74%)
Oct 22, 2013 31.57 31.99 31.31 31.62 32,840,724 +1.15(+3.77%)
Oct 21, 2013 30.37 30.66 30.25 30.47 11,112,147 +0.13(+0.43%)
Oct 18, 2013 30.42 30.60 30.19 30.34 17,742,858 +0.16(+0.52%)
Oct 17, 2013 29.73 30.29 29.72 30.19 16,785,728 +0.50(+1.70%)
Oct 16, 2013 29.69 29.86 29.37 29.68 11,063,926 +0.08(+0.26%)
Oct 15, 2013 29.43 29.86 29.40 29.60 12,273,891 +0.15(+0.50%)
Oct 14, 2013 29.05 29.69 28.99 29.46 10,548,547 +0.37(+1.29%)
Oct 11, 2013 28.51 29.20 28.50 29.08 10,390,913 +0.18(+0.63%)
Oct 10, 2013 28.71 29.13 28.42 28.90 11,683,416 +0.58(+2.03%)
Oct 09, 2013 28.25 28.56 27.86 28.32 12,656,740 -0.02(-0.06%)
Oct 08, 2013 28.92 28.96 28.27 28.34 11,634,444 -0.47(-1.64%)
Oct 07, 2013 28.79 29.15 28.74 28.81 12,856,014 -0.28(-0.98%)
Oct 04, 2013 28.62 29.33 28.53 29.10 23,190,954 +0.66(+2.33%)
Oct 03, 2013 28.73 28.94 28.22 28.44 10,414,403 -0.43(-1.49%)
Oct 02, 2013 28.33 28.87 28.24 28.87 10,650,374 +0.51(+1.79%)
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.