FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.440 USD  -0.060 (-0.63%)
Official Closing Price  /  Updated: 4:16 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 9.640 9.780 9.473 9.710 22,076,102 -0.11(-1.12%)
May 30, 2019 10.02 10.08 9.710 9.820 15,887,056 -0.17(-1.70%)
May 29, 2019 9.890 10.01 9.760 9.990 13,079,780 -0.04(-0.40%)
May 28, 2019 10.20 10.30 10.00 10.03 14,606,403 -0.05(-0.50%)
May 24, 2019 10.06 10.17 9.930 10.08 14,807,600 +0.13(+1.31%)
May 23, 2019 9.900 9.970 9.740 9.950 19,888,106 -0.11(-1.09%)
May 22, 2019 10.22 10.32 10.04 10.06 18,376,678 -0.29(-2.80%)
May 21, 2019 10.24 10.41 10.20 10.35 19,312,322 +0.15(+1.47%)
May 20, 2019 10.31 10.39 10.15 10.20 14,751,233 -0.17(-1.64%)
May 17, 2019 10.53 10.66 10.29 10.37 25,625,100 -0.29(-2.72%)
May 16, 2019 10.98 11.02 10.65 10.66 15,181,119 -0.19(-1.75%)
May 15, 2019 10.72 10.93 10.62 10.85 16,125,906 -0.01(-0.09%)
May 14, 2019 10.82 11.03 10.77 10.86 18,222,203 +0.15(+1.40%)
May 13, 2019 10.94 11.00 10.54 10.71 28,901,256 -0.66(-5.80%)
May 10, 2019 11.16 11.44 10.93 11.37 19,163,000 +0.09(+0.80%)
May 09, 2019 11.23 11.39 10.95 11.28 17,881,675 -0.09(-0.79%)
May 08, 2019 11.35 11.58 11.24 11.37 18,093,248 -0.07(-0.61%)
May 07, 2019 11.58 11.70 11.37 11.44 22,781,015 -0.28(-2.39%)
May 06, 2019 11.46 11.78 11.45 11.72 19,890,300 -0.23(-1.92%)
May 03, 2019 11.65 12.01 11.61 11.95 23,411,700 +0.44(+3.82%)
May 02, 2019 11.55 11.74 11.41 11.51 21,844,253 -0.20(-1.71%)
May 01, 2019 12.19 12.25 11.66 11.71 31,537,284 -0.60(-4.87%)
Apr 30, 2019 12.37 12.52 12.17 12.31 19,578,216 -0.12(-0.97%)
Apr 29, 2019 12.45 12.59 12.30 12.43 15,525,378 -0.07(-0.56%)
Apr 26, 2019 12.26 12.69 12.23 12.50 23,605,200 +0.29(+2.38%)
Apr 25, 2019 13.03 13.10 12.15 12.21 46,438,197 -1.37(-10.09%)
Apr 24, 2019 13.39 13.60 13.18 13.58 31,510,550 +0.12(+0.89%)
Apr 23, 2019 13.65 13.69 13.26 13.46 19,117,636 -0.19(-1.39%)
Apr 22, 2019 13.88 13.91 13.25 13.65 24,351,584 -0.35(-2.50%)
Apr 18, 2019 14.05 14.15 13.78 14.00 27,426,600 -0.20(-1.41%)
Apr 17, 2019 14.37 14.68 14.09 14.20 31,698,122 +0.04(+0.28%)
Apr 16, 2019 13.67 14.18 13.65 14.16 20,299,805 +0.47(+3.43%)
Apr 15, 2019 13.63 13.72 13.45 13.69 15,428,259 -0.01(-0.07%)
Apr 12, 2019 13.63 13.98 13.61 13.70 26,915,900 +0.29(+2.16%)
Apr 11, 2019 13.34 13.47 13.15 13.41 16,534,050 -0.08(-0.59%)
Apr 10, 2019 13.41 13.57 13.34 13.49 12,390,627 +0.11(+0.82%)
Apr 09, 2019 13.71 13.71 13.21 13.38 15,999,075 -0.36(-2.62%)
Apr 08, 2019 13.45 13.74 13.45 13.74 17,942,010 +0.41(+3.08%)
Apr 05, 2019 13.57 13.60 13.32 13.33 14,640,900 -0.23(-1.70%)
Apr 04, 2019 13.07 13.60 12.99 13.56 20,717,242 +0.40(+3.04%)
Apr 03, 2019 13.33 13.48 13.10 13.16 20,936,052 +0.04(+0.30%)
Apr 02, 2019 13.15 13.28 12.86 13.12 17,949,784 +0.02(+0.15%)
Apr 01, 2019 13.16 13.37 13.03 13.10 19,059,031 +0.21(+1.63%)
Mar 29, 2019 13.05 13.20 12.75 12.89 16,889,300 +0.16(+1.26%)
Mar 28, 2019 12.66 12.87 12.58 12.73 9,592,612 +0.02(+0.16%)
Mar 27, 2019 12.74 12.93 12.53 12.71 12,660,821 +0.01(+0.08%)
Mar 26, 2019 12.49 12.72 12.46 12.70 14,315,372 +0.32(+2.58%)
Mar 25, 2019 12.21 12.60 12.15 12.38 13,194,589 +0.20(+1.64%)
Mar 22, 2019 12.73 12.76 12.11 12.18 20,823,900 -0.74(-5.73%)
Mar 21, 2019 12.71 12.99 12.62 12.92 18,399,412 +0.10(+0.78%)
Mar 20, 2019 12.63 12.97 12.32 12.82 22,586,305 +0.14(+1.10%)
Mar 19, 2019 12.80 13.04 12.63 12.68 14,698,348 +0.06(+0.48%)
Mar 18, 2019 12.53 12.63 12.43 12.62 12,639,709 +0.27(+2.19%)
Mar 15, 2019 12.32 12.54 12.29 12.35 15,387,800 +0.03(+0.24%)
Mar 14, 2019 12.50 12.66 12.30 12.32 15,132,542 -0.34(-2.69%)
Mar 13, 2019 12.80 12.83 12.55 12.66 12,709,889 +0.01(+0.08%)
Mar 12, 2019 12.54 12.80 12.47 12.65 13,272,748 +0.29(+2.35%)
Mar 11, 2019 12.13 12.37 12.06 12.36 13,129,116 +0.27(+2.23%)
Mar 08, 2019 12.09 12.11 11.78 12.09 16,287,900 -0.22(-1.79%)
Mar 07, 2019 12.50 12.53 12.13 12.31 12,687,285 -0.23(-1.83%)
Mar 06, 2019 12.88 12.91 12.51 12.54 13,681,924 -0.30(-2.34%)
Mar 05, 2019 12.87 12.90 12.59 12.84 17,481,178 +0.06(+0.47%)
Mar 04, 2019 12.87 12.90 12.49 12.78 18,444,320 -0.09(-0.70%)
Mar 01, 2019 12.98 13.15 12.79 12.87 15,988,700 -0.03(-0.23%)
Feb 28, 2019 13.06 13.12 12.82 12.90 21,049,717 -0.26(-1.98%)
Feb 27, 2019 13.25 13.28 13.09 13.16 17,653,844 -0.02(-0.15%)
Feb 26, 2019 13.18 13.29 13.02 13.18 13,447,566 -0.08(-0.60%)
Feb 25, 2019 13.25 13.31 13.11 13.26 20,071,216 +0.04(+0.30%)
Feb 22, 2019 13.40 13.40 13.08 13.22 23,876,800 +0.20(+1.54%)
Feb 21, 2019 13.19 13.27 12.88 13.02 20,097,091 -0.33(-2.47%)
Feb 20, 2019 13.64 13.86 13.28 13.35 38,173,781 +0.26(+1.99%)
Feb 19, 2019 12.63 13.26 12.53 13.09 35,525,416 +0.81(+6.60%)
Feb 15, 2019 12.38 12.62 12.23 12.28 16,573,300 +0.12(+0.99%)
Feb 14, 2019 12.14 12.30 12.05 12.16 15,312,648 -0.13(-1.06%)
Feb 13, 2019 12.02 12.36 11.90 12.29 36,167,119 +0.80(+6.96%)
Feb 12, 2019 11.55 11.70 11.47 11.49 15,600,856 -0.04(-0.35%)
Feb 11, 2019 11.50 11.61 11.45 11.53 15,561,549 -0.08(-0.69%)
Feb 08, 2019 11.85 11.95 11.40 11.61 23,718,200 -0.25(-2.11%)
Feb 07, 2019 11.85 12.14 11.80 11.86 25,181,755 -0.05(-0.42%)
Feb 06, 2019 11.86 12.05 11.77 11.91 18,132,209 +0.04(+0.34%)
Feb 05, 2019 11.90 12.01 11.77 11.87 18,497,133 +0.01(+0.08%)
Feb 04, 2019 11.44 11.97 11.42 11.86 21,251,734 +0.35(+3.04%)
Feb 01, 2019 11.56 11.63 11.39 11.51 24,240,100 -0.13(-1.12%)
Jan 31, 2019 11.23 11.76 11.21 11.64 31,830,822 +0.37(+3.28%)
Jan 30, 2019 10.62 11.35 10.60 11.27 37,809,097 +0.82(+7.85%)
Jan 29, 2019 10.43 10.59 10.26 10.45 38,221,003 +0.17(+1.65%)
Jan 28, 2019 11.02 11.05 10.20 10.28 54,778,362 -0.96(-8.54%)
Jan 25, 2019 10.97 11.48 10.96 11.24 36,135,300 +0.54(+5.05%)
Jan 24, 2019 11.47 11.88 10.60 10.70 66,347,094 -1.61(-13.08%)
Jan 23, 2019 12.40 12.55 12.18 12.31 25,719,141 -0.07(-0.57%)
Jan 22, 2019 12.27 12.41 12.11 12.38 26,635,050 -0.18(-1.43%)
Jan 18, 2019 12.32 12.64 12.28 12.56 31,366,300 +0.43(+3.54%)
Jan 17, 2019 11.90 12.22 11.86 12.13 23,112,821 +0.24(+2.02%)
Jan 16, 2019 11.71 11.97 11.63 11.89 22,329,730 +0.32(+2.77%)
Jan 15, 2019 11.85 11.97 11.44 11.57 26,037,939 +0.02(+0.17%)
Jan 14, 2019 11.41 11.63 11.40 11.55 16,084,587 -0.05(-0.43%)
Jan 11, 2019 11.51 11.74 11.37 11.60 21,532,900 +0.09(+0.78%)
Jan 10, 2019 11.33 11.53 11.24 11.51 19,473,436 +0.00(+0.00%)
Jan 09, 2019 11.34 11.60 11.18 11.51 20,611,892 +0.31(+2.77%)
Jan 08, 2019 11.15 11.27 10.98 11.20 22,799,177 +0.20(+1.82%)
Jan 07, 2019 10.96 11.22 10.81 11.00 16,812,616 +0.18(+1.66%)
Jan 04, 2019 10.48 10.93 10.33 10.82 25,597,600 +0.75(+7.45%)
Jan 03, 2019 10.27 10.39 9.840 10.07 22,415,309 -0.29(-2.80%)
Jan 02, 2019 10.01 10.50 9.930 10.36 17,930,881 +0.05(+0.48%)
Dec 31, 2018 10.47 10.51 10.04 10.31 16,811,000 -0.16(-1.53%)
Dec 28, 2018 10.74 10.88 10.37 10.47 20,165,600 -0.20(-1.87%)
Dec 27, 2018 10.14 10.69 10.02 10.67 20,150,684 +0.27(+2.60%)
Dec 26, 2018 9.900 10.40 9.600 10.40 19,552,812 +0.62(+6.34%)
Dec 24, 2018 9.930 10.08 9.720 9.780 9,724,300 -0.27(-2.69%)
Dec 21, 2018 10.36 10.48 9.990 10.05 30,525,400 -0.19(-1.86%)
Dec 20, 2018 10.31 10.51 10.00 10.24 23,464,247 +0.06(+0.59%)
Dec 19, 2018 10.63 11.04 10.03 10.18 26,456,662 -0.42(-3.96%)
Dec 18, 2018 10.64 11.14 10.44 10.60 29,400,705 +0.01(+0.09%)
Dec 17, 2018 10.58 10.96 10.41 10.59 16,413,712 +0.02(+0.19%)
Dec 14, 2018 10.64 10.90 10.39 10.57 26,978,200 -0.35(-3.21%)
Dec 13, 2018 11.23 11.30 10.79 10.92 17,036,156 -0.15(-1.36%)
Dec 12, 2018 10.96 11.37 10.95 11.07 15,313,373 +0.31(+2.88%)
Dec 11, 2018 11.01 11.14 10.61 10.76 18,800,436 +0.07(+0.65%)
Dec 10, 2018 10.86 10.93 10.45 10.69 17,917,909 -0.23(-2.11%)
Dec 07, 2018 11.25 11.49 10.90 10.92 21,263,900 -0.23(-2.06%)
Dec 06, 2018 11.04 11.16 10.73 11.15 25,177,073 -0.35(-3.04%)
Dec 04, 2018 12.20 12.31 11.41 11.50 22,402,600 -0.59(-4.88%)
Dec 03, 2018 12.45 12.66 12.05 12.09 27,161,506 +0.15(+1.26%)
Nov 30, 2018 11.71 11.99 11.58 11.94 17,145,900 +0.12(+1.02%)
Nov 29, 2018 11.90 11.99 11.62 11.82 18,621,866 -0.15(-1.25%)
Nov 28, 2018 11.33 11.99 10.98 11.97 29,087,087 +0.73(+6.49%)
Nov 27, 2018 10.89 11.27 10.86 11.24 20,866,158 +0.15(+1.35%)
Nov 26, 2018 10.75 11.22 10.71 11.09 10,586,348 +0.32(+2.97%)
Nov 23, 2018 11.08 11.10 10.76 10.77 7,880,700 -0.64(-5.61%)
Nov 21, 2018 11.41 11.41 11.41 0 +0.53(+4.87%)
Nov 20, 2018 11.27 11.27 10.77 10.88 21,390,006 -0.63(-5.47%)
Nov 19, 2018 11.91 12.01 11.48 11.51 16,869,875 -0.45(-3.76%)
Nov 16, 2018 11.97 12.11 11.76 11.96 15,981,700 +0.00(+0.00%)
Nov 15, 2018 11.56 12.18 11.51 11.96 23,686,592 +0.42(+3.64%)
Nov 14, 2018 11.30 11.65 11.23 11.54 16,141,912 +0.29(+2.58%)
Nov 13, 2018 11.16 11.50 11.06 11.25 17,214,575 +0.09(+0.81%)
Nov 12, 2018 11.43 11.46 11.07 11.16 14,528,803 -0.19(-1.67%)
Nov 09, 2018 11.56 11.61 11.18 11.35 21,444,400 -0.58(-4.86%)
Nov 08, 2018 12.21 12.27 11.87 11.93 14,289,279 -0.40(-3.24%)
Nov 07, 2018 12.17 12.35 12.04 12.33 14,254,908 +0.13(+1.07%)
Nov 06, 2018 12.23 12.39 12.13 12.20 11,477,618 -0.02(-0.16%)
Nov 05, 2018 12.20 12.33 12.06 12.22 9,746,891 -0.02(-0.16%)
Nov 02, 2018 12.48 12.69 12.01 12.24 19,501,500 -0.04(-0.33%)
Nov 01, 2018 11.86 12.47 11.76 12.28 21,667,945 +0.63(+5.41%)
Oct 31, 2018 11.57 11.78 11.38 11.65 23,353,937 +0.24(+2.10%)
Oct 30, 2018 10.99 11.48 10.95 11.41 22,696,045 +0.32(+2.89%)
Oct 29, 2018 11.68 11.77 10.96 11.09 25,832,516 -0.41(-3.57%)
Oct 26, 2018 10.90 11.58 10.87 11.50 28,577,500 +0.25(+2.22%)
Oct 25, 2018 10.91 11.66 10.70 11.25 34,290,800 +0.55(+5.14%)
Oct 24, 2018 11.71 11.99 10.59 10.70 45,763,831 -0.91(-7.84%)
Oct 23, 2018 11.60 11.71 11.25 11.61 24,002,017 -0.39(-3.25%)
Oct 22, 2018 12.07 12.10 11.84 12.00 12,401,602 -0.02(-0.17%)
Oct 19, 2018 12.14 12.33 11.94 12.02 15,817,200 -0.12(-0.99%)
Oct 18, 2018 12.15 12.48 12.06 12.14 21,370,622 -0.26(-2.10%)
Oct 17, 2018 12.70 12.84 12.32 12.40 23,005,309 -0.28(-2.21%)
Oct 16, 2018 12.89 12.90 12.48 12.68 20,372,006 -0.15(-1.17%)
Oct 15, 2018 12.82 13.06 12.81 12.83 19,078,241 +0.09(+0.71%)
Oct 12, 2018 13.46 13.47 12.62 12.74 31,107,300 -0.49(-3.70%)
Oct 11, 2018 12.79 13.36 12.67 13.23 31,618,059 +0.46(+3.60%)
Oct 10, 2018 12.94 12.99 12.51 12.77 26,401,744 -0.41(-3.11%)
Oct 09, 2018 13.25 13.38 12.98 13.18 11,831,144 -0.11(-0.83%)
Oct 08, 2018 13.10 13.38 12.97 13.29 16,161,732 +0.02(+0.15%)
Oct 05, 2018 13.46 13.48 13.22 13.27 19,861,600 -0.36(-2.64%)
Oct 04, 2018 14.03 14.08 13.45 13.63 23,346,000 -0.32(-2.29%)
Oct 03, 2018 13.93 14.28 13.85 13.95 20,124,270 +0.06(+0.43%)
Oct 02, 2018 13.72 14.10 13.68 13.89 14,325,961 +0.19(+1.39%)
Oct 01, 2018 13.81 13.90 13.60 13.70 15,914,775 -0.22(-1.58%)
Sep 28, 2018 13.85 14.06 13.80 13.92 16,080,600 +0.05(+0.36%)
Sep 27, 2018 13.79 13.88 13.51 13.87 20,279,872 -0.13(-0.93%)
Sep 26, 2018 14.27 14.42 13.99 14.00 16,234,517 -0.49(-3.38%)
Sep 25, 2018 14.40 14.57 14.19 14.49 15,316,509 +0.25(+1.76%)
Sep 24, 2018 14.60 14.75 14.24 14.24 20,775,233 -0.37(-2.53%)
Sep 21, 2018 14.83 14.90 14.55 14.61 52,922,200 +0.22(+1.53%)
Sep 20, 2018 14.57 14.73 14.28 14.39 23,288,895 +0.09(+0.63%)
Sep 19, 2018 14.12 14.66 14.12 14.30 24,724,487 +0.29(+2.07%)
Sep 18, 2018 14.00 14.25 13.92 14.01 21,542,059 +0.29(+2.11%)
Sep 17, 2018 13.70 13.98 13.66 13.72 13,727,520 +0.03(+0.22%)
Sep 14, 2018 13.64 13.89 13.52 13.69 13,819,700 +0.11(+0.81%)
Sep 13, 2018 13.96 14.05 13.50 13.58 15,236,553 -0.05(-0.37%)
Sep 12, 2018 13.11 13.78 13.03 13.63 25,530,564 +0.59(+4.52%)
Sep 11, 2018 12.85 13.09 12.18 13.04 15,437,898 -0.12(-0.91%)
Sep 10, 2018 13.29 13.41 13.18 13.16 11,848,812 -0.02(-0.15%)
Sep 07, 2018 13.37 13.56 13.05 13.18 26,776,300 -0.39(-2.87%)
Sep 06, 2018 13.81 13.99 13.49 13.57 13,986,273 -0.10(-0.73%)
Sep 05, 2018 13.54 13.74 13.40 13.67 17,341,630 +0.19(+1.41%)
Sep 04, 2018 13.63 13.73 13.39 13.48 19,906,155 -0.57(-4.06%)
Aug 31, 2018 14.05 14.05 14.05 0 -0.10(-0.71%)
Aug 30, 2018 14.47 14.51 14.03 14.15 15,530,834 -0.52(-3.54%)
Aug 29, 2018 14.58 14.79 14.42 14.67 10,064,096 +0.01(+0.07%)
Aug 28, 2018 14.92 14.96 14.59 14.66 12,143,720 -0.07(-0.48%)
Aug 27, 2018 14.47 14.84 14.45 14.73 10,475,209 +0.26(+1.80%)
Aug 24, 2018 14.54 14.79 14.36 14.47 13,288,900 +0.29(+2.05%)
Aug 23, 2018 14.34 14.35 13.97 14.18 17,069,066 -0.35(-2.41%)
Aug 22, 2018 14.40 14.57 14.23 14.53 12,229,952 +0.21(+1.47%)
Aug 21, 2018 14.15 14.44 14.06 14.32 15,806,033 +0.20(+1.42%)
Aug 20, 2018 14.14 14.21 13.83 14.12 12,682,485 +0.15(+1.07%)
Aug 17, 2018 13.79 14.02 13.53 13.97 21,904,600 +0.20(+1.45%)
Aug 16, 2018 13.88 14.23 13.74 13.77 17,865,336 +0.11(+0.81%)
Aug 15, 2018 14.21 14.32 13.28 13.66 35,974,069 -1.14(-7.70%)
Aug 14, 2018 14.97 15.13 14.60 14.80 16,722,634 -0.12(-0.80%)
Aug 13, 2018 15.20 15.26 14.91 14.92 16,220,839 -0.19(-1.26%)
Aug 10, 2018 15.11 15.21 15.02 15.11 13,921,700 -0.20(-1.31%)
Aug 09, 2018 15.74 15.76 15.29 15.31 15,043,489 -0.08(-0.52%)
Aug 08, 2018 15.41 15.59 15.28 15.39 13,129,416 +0.03(+0.20%)
Aug 07, 2018 15.70 15.81 15.34 15.36 11,073,282 -0.04(-0.26%)
Aug 06, 2018 15.52 15.53 15.22 15.40 16,632,598 -0.31(-1.97%)
Aug 03, 2018 15.58 15.85 15.52 15.71 11,971,000 +0.28(+1.81%)
Aug 02, 2018 15.41 15.52 15.23 15.43 20,206,075 -0.15(-0.96%)
Aug 01, 2018 16.12 16.16 15.57 15.58 19,379,939 -0.92(-5.58%)
Jul 31, 2018 16.24 16.62 16.20 16.50 12,271,039 +0.42(+2.61%)
Jul 30, 2018 16.00 16.30 16.00 16.08 9,135,491 +0.09(+0.56%)
Jul 27, 2018 16.05 16.27 15.81 15.99 11,690,300 +0.02(+0.13%)
Jul 26, 2018 15.80 15.98 15.72 15.97 13,221,227 +0.11(+0.69%)
Jul 25, 2018 16.08 16.43 15.05 15.86 35,162,706 -0.21(-1.31%)
Jul 24, 2018 16.53 16.55 15.99 16.07 28,245,082 +0.24(+1.52%)
Jul 23, 2018 15.78 16.03 15.49 15.83 21,353,570 +0.08(+0.51%)
Jul 20, 2018 15.78 16.15 15.73 15.75 20,514,876 -0.05(-0.32%)
Jul 19, 2018 16.45 16.47 15.64 15.80 38,238,153 -1.28(-7.49%)
Jul 18, 2018 16.75 17.20 16.38 17.08 19,202,554 +0.31(+1.85%)
Jul 17, 2018 16.70 17.04 16.67 16.77 15,904,927 +0.00(+0.00%)
Jul 16, 2018 16.82 16.95 16.54 16.77 15,983,237 -0.03(-0.18%)
Jul 13, 2018 17.03 17.13 16.46 16.80 26,064,350 -0.49(-2.83%)
Jul 12, 2018 17.67 17.80 17.20 17.29 20,100,357 -0.12(-0.69%)
Jul 11, 2018 17.52 17.73 17.21 17.41 26,588,927 -0.70(-3.87%)
Jul 10, 2018 17.95 18.13 17.83 18.11 15,082,075 +0.00(+0.00%)
Jul 09, 2018 17.86 18.13 17.58 18.11 16,784,054 +0.60(+3.43%)
Jul 06, 2018 16.92 17.61 16.69 17.51 15,284,344 +0.54(+3.18%)
Jul 05, 2018 17.07 17.37 16.66 16.97 17,618,050 -0.10(-0.59%)
Jul 03, 2018 17.07 17.07 17.07 0 -0.09(-0.52%)
Jul 02, 2018 17.02 17.17 16.79 17.16 14,425,926 -0.10(-0.58%)
Jun 29, 2018 17.00 17.46 16.96 17.26 19,796,790 +0.47(+2.80%)
Jun 28, 2018 16.68 16.92 16.21 16.79 17,572,341 -0.11(-0.65%)
Jun 27, 2018 16.31 17.02 16.24 16.90 24,678,962 +0.65(+4.00%)
Jun 26, 2018 15.80 16.27 15.66 16.25 16,299,997 +0.51(+3.24%)
Jun 25, 2018 16.19 16.31 15.46 15.74 14,835,160 -0.70(-4.26%)
Jun 22, 2018 16.69 16.79 16.39 16.44 20,612,124 +0.08(+0.49%)
Jun 21, 2018 16.27 16.56 16.26 16.36 12,194,658 +0.06(+0.37%)
Jun 20, 2018 16.35 16.43 16.11 16.30 11,158,771 +0.04(+0.25%)
Jun 19, 2018 16.38 16.43 15.89 16.26 17,785,940 -0.54(-3.21%)
Jun 18, 2018 16.70 16.91 16.57 16.80 13,392,293 -0.09(-0.53%)
Jun 15, 2018 17.58 16.64 16.89 22,848,293 -0.69(-3.92%)
Jun 14, 2018 17.92 17.99 17.51 17.58 12,549,354 -0.23(-1.29%)
Jun 13, 2018 17.90 18.09 17.67 17.81 9,608,098 -0.05(-0.28%)
Jun 12, 2018 18.11 18.18 17.67 17.86 11,926,324 -0.33(-1.81%)
Jun 11, 2018 17.95 18.36 17.90 18.19 12,669,137 +0.16(+0.89%)
Jun 08, 2018 17.95 18.14 17.86 18.03 10,326,209 +0.10(+0.56%)
Jun 07, 2018 18.19 18.38 17.68 17.93 15,730,862 -0.27(-1.48%)
Jun 06, 2018 18.23 17.68 18.20 20,782,276 +0.55(+3.12%)
Jun 05, 2018 17.35 17.76 17.29 17.65 14,528,718 +0.44(+2.56%)
Jun 04, 2018 17.26 17.46 17.14 17.21 9,196,275 +0.09(+0.53%)
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.