FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.15 USD  +0.05 (+0.45%)
Streaming Delayed Price  /  Updated: 2:15 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 11.08 10.87 10.27 10.60 43,762,472 -0.48(-4.33%)
May 31, 2016 11.06 11.50 11.03 11.08 34,430,863 -0.06(-0.54%)
May 27, 2016 11.35 11.14 11.14 11.14 28,617,000 -0.20(-1.76%)
May 26, 2016 11.91 12.04 11.28 11.34 31,388,465 -0.31(-2.66%)
May 25, 2016 11.39 11.73 11.11 11.65 45,724,134 +0.54(+4.86%)
May 24, 2016 11.41 11.51 11.04 11.11 37,957,093 -0.27(-2.37%)
May 23, 2016 10.80 11.45 10.72 11.38 41,993,198 +0.30(+2.71%)
May 20, 2016 11.13 11.36 10.87 11.08 42,726,676 +0.10(+0.91%)
May 19, 2016 10.33 11.02 10.22 10.98 48,039,235 +0.44(+4.17%)
May 18, 2016 11.23 11.48 10.35 10.54 55,609,487 -0.97(-8.43%)
May 17, 2016 11.30 11.90 11.09 11.51 60,427,644 +0.47(+4.26%)
May 16, 2016 10.78 11.46 10.78 11.04 43,771,670 +0.63(+6.05%)
May 13, 2016 10.96 11.37 10.29 10.41 43,793,125 -0.62(-5.62%)
May 12, 2016 11.67 11.98 10.83 11.03 48,031,911 -0.58(-5.00%)
May 11, 2016 11.02 11.94 11.00 11.61 46,761,235 +0.75(+6.91%)
May 10, 2016 10.79 10.98 10.51 10.86 25,932,535 +0.34(+3.23%)
May 09, 2016 11.20 11.24 10.37 10.52 51,344,153 -1.27(-10.77%)
May 06, 2016 11.14 12.12 11.13 11.79 51,550,279 +0.50(+4.43%)
May 05, 2016 12.09 12.22 11.08 11.29 50,162,432 -0.51(-4.32%)
May 04, 2016 12.14 12.51 11.58 11.80 48,148,239 -0.21(-1.75%)
May 03, 2016 13.04 13.08 12.00 12.01 58,872,040 -1.54(-11.37%)
May 02, 2016 14.03 14.04 13.31 13.55 46,205,438 -0.45(-3.21%)
Apr 29, 2016 13.11 14.06 13.05 14.00 74,593,037 +1.34(+10.58%)
Apr 28, 2016 12.66 13.36 12.61 12.66 62,648,304 +0.01(+0.08%)
Apr 27, 2016 11.69 12.67 11.59 12.65 58,380,209 +1.17(+10.19%)
Apr 26, 2016 11.29 11.60 10.56 11.48 56,644,269 +0.13(+1.15%)
Apr 25, 2016 11.59 11.76 11.16 11.35 35,785,079 -0.32(-2.74%)
Apr 22, 2016 11.76 12.05 11.43 11.67 53,047,819 +0.15(+1.30%)
Apr 21, 2016 12.59 12.70 11.47 11.52 66,027,713 -0.84(-6.80%)
Apr 20, 2016 11.95 12.69 11.82 12.36 61,948,912 +0.35(+2.91%)
Apr 19, 2016 11.07 12.02 11.06 12.01 63,147,590 +0.99(+8.98%)
Apr 18, 2016 10.48 11.09 10.21 11.02 41,040,251 +0.16(+1.47%)
Apr 15, 2016 10.47 10.93 10.36 10.86 29,413,344 +0.13(+1.21%)
Apr 14, 2016 10.85 11.07 10.54 10.73 37,754,612 -0.09(-0.83%)
Apr 13, 2016 10.74 11.23 10.72 10.82 55,018,427 +0.39(+3.74%)
Apr 12, 2016 10.03 10.48 9.900 10.43 59,341,365 +0.67(+6.86%)
Apr 11, 2016 9.580 9.880 9.510 9.760 33,174,342 +0.43(+4.61%)
Apr 08, 2016 9.170 9.530 9.020 9.330 37,149,720 +0.48(+5.42%)
Apr 07, 2016 9.280 9.510 8.760 8.850 61,206,474 -0.76(-7.91%)
Apr 06, 2016 9.470 9.650 9.100 9.610 37,250,779 +0.27(+2.89%)
Apr 05, 2016 9.260 9.620 9.220 9.340 32,376,379 -0.08(-0.85%)
Apr 04, 2016 9.910 10.09 9.390 9.420 38,726,281 -0.47(-4.75%)
Apr 01, 2016 9.920 10.00 9.585 9.890 41,414,882 -0.45(-4.35%)
Mar 31, 2016 10.13 10.46 10.13 10.34 32,925,230 +0.05(+0.49%)
Mar 30, 2016 10.36 10.59 9.990 10.29 46,863,500 +0.15(+1.48%)
Mar 29, 2016 9.710 10.30 9.410 10.14 44,196,028 +0.00(+0.00%)
Mar 28, 2016 10.25 10.48 9.730 10.14 35,324,548 +0.03(+0.30%)
Mar 24, 2016 9.370 10.11 10.11 10.11 52,654,300 +0.36(+3.69%)
Mar 23, 2016 10.57 10.72 9.730 9.750 48,659,847 -1.24(-11.28%)
Mar 22, 2016 10.56 11.20 10.43 10.99 31,078,127 +0.19(+1.76%)
Mar 21, 2016 10.65 10.93 10.35 10.80 31,276,017 +0.04(+0.37%)
Mar 18, 2016 11.04 11.45 10.44 10.76 79,254,277 -0.14(-1.28%)
Mar 17, 2016 10.43 11.07 10.06 10.90 52,929,129 +0.68(+6.65%)
Mar 16, 2016 9.250 10.28 9.220 10.22 49,276,701 +0.95(+10.25%)
Mar 15, 2016 9.450 9.490 9.030 9.270 36,391,803 -0.70(-7.02%)
Mar 14, 2016 9.470 10.14 9.373 9.970 39,993,423 +0.42(+4.40%)
Mar 11, 2016 9.850 9.880 9.410 9.550 40,933,671 -0.05(-0.52%)
Mar 10, 2016 8.860 9.650 8.750 9.600 55,750,337 +0.45(+4.92%)
Mar 09, 2016 8.910 9.230 8.470 9.150 49,114,425 +0.49(+5.66%)
Mar 08, 2016 9.370 9.420 8.560 8.660 58,441,138 -1.20(-12.17%)
Mar 07, 2016 9.770 10.20 9.510 9.860 63,724,940 +0.12(+1.23%)
Mar 04, 2016 9.320 9.800 9.170 9.740 104,910,229 +0.63(+6.92%)
Mar 03, 2016 8.660 9.200 8.460 9.110 66,734,598 +0.14(+1.56%)
Mar 02, 2016 7.820 9.020 7.790 8.970 84,850,255 +1.21(+15.59%)
Mar 01, 2016 7.840 7.880 7.260 7.760 54,243,912 +0.13(+1.70%)
Feb 29, 2016 7.690 7.840 7.511 7.630 49,110,794 +0.20(+2.69%)
Feb 26, 2016 7.700 7.795 7.310 7.430 48,368,757 +0.31(+4.35%)
Feb 25, 2016 7.140 7.340 6.790 7.120 35,426,220 -0.08(-1.11%)
Feb 24, 2016 6.740 7.260 6.550 7.200 57,131,010 -0.04(-0.55%)
Feb 23, 2016 7.550 7.740 7.150 7.240 59,036,325 -0.69(-8.70%)
Feb 22, 2016 7.270 7.970 6.920 7.930 75,221,801 +1.01(+14.60%)
Feb 19, 2016 6.980 7.170 6.750 6.920 38,902,968 -0.23(-3.22%)
Feb 18, 2016 7.400 7.420 6.650 7.150 59,721,367 -0.01(-0.14%)
Feb 17, 2016 6.630 7.600 6.600 7.160 103,818,632 +0.79(+12.40%)
Feb 16, 2016 5.820 6.375 5.800 6.370 77,039,792 +0.84(+15.19%)
Feb 12, 2016 5.120 5.530 5.530 5.530 44,606,700 +0.64(+13.09%)
Feb 11, 2016 4.810 5.080 4.650 4.890 38,052,039 -0.09(-1.81%)
Feb 10, 2016 4.950 5.130 4.780 4.980 33,778,558 -0.02(-0.40%)
Feb 09, 2016 5.120 5.380 4.970 5.000 44,709,891 -0.27(-5.12%)
Feb 08, 2016 5.460 5.930 5.170 5.270 64,898,757 -0.41(-7.22%)
Feb 05, 2016 5.570 5.980 5.450 5.680 71,788,485 -0.04(-0.70%)
Feb 04, 2016 5.100 6.020 5.090 5.720 116,299,141 +0.87(+17.94%)
Feb 03, 2016 4.430 4.850 4.360 4.850 44,250,229 +0.50(+11.49%)
Feb 02, 2016 4.600 4.650 4.260 4.350 31,639,900 -0.39(-8.23%)
Feb 01, 2016 4.500 4.815 4.330 4.740 48,305,990 +0.14(+3.04%)
Jan 29, 2016 4.440 4.750 4.370 4.600 42,051,023 +0.18(+4.07%)
Jan 28, 2016 4.800 4.880 4.210 4.420 66,853,444 -0.23(-4.95%)
Jan 27, 2016 4.060 5.080 4.035 4.650 96,102,335 +0.45(+10.71%)
Jan 26, 2016 4.400 4.410 3.830 4.200 92,031,309 +0.26(+6.60%)
Jan 25, 2016 3.870 4.000 3.810 3.940 51,440,445 +0.00(+0.00%)
Jan 22, 2016 4.590 4.650 3.800 3.940 108,842,480 -0.39(-9.01%)
Jan 21, 2016 4.140 4.430 3.970 4.330 61,077,044 +0.26(+6.39%)
Jan 20, 2016 3.770 4.130 3.520 4.070 88,508,717 +0.11(+2.78%)
Jan 19, 2016 4.580 4.580 3.920 3.960 59,800,789 -0.39(-8.97%)
Jan 15, 2016 3.800 4.350 4.350 4.350 73,161,600 +0.15(+3.57%)
Jan 14, 2016 3.810 4.230 3.780 4.200 77,658,860 +0.46(+12.30%)
Jan 13, 2016 4.180 4.280 3.700 3.740 64,537,370 -0.37(-9.00%)
Jan 12, 2016 4.310 4.580 3.650 4.110 141,551,474 -0.20(-4.64%)
Jan 11, 2016 5.400 5.420 4.230 4.310 117,611,075 -1.10(-20.33%)
Jan 08, 2016 5.670 5.710 5.360 5.410 44,313,117 -0.20(-3.57%)
Jan 07, 2016 5.980 6.040 5.430 5.610 66,575,369 -0.56(-9.08%)
Jan 06, 2016 6.370 6.470 6.130 6.170 45,339,461 -0.54(-8.05%)
Jan 05, 2016 6.620 6.730 6.510 6.710 37,726,500 +0.16(+2.44%)
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.