FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.01 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:45 PM EST, Nov 21, 2019  /  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.