FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.00 USD  -0.10 (-0.83%)
Streaming Delayed Price  /  Updated: 6:01 AM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 6.600 6.760 6.300 6.550 43,071,020 -0.22(-3.25%)
Dec 31, 2015 6.690 6.770 6.770 6.770 24,444,700 +0.00(+0.00%)
Dec 30, 2015 6.740 6.940 6.680 6.770 26,400,050 -0.20(-2.87%)
Dec 29, 2015 7.150 7.290 6.860 6.970 35,479,292 +0.12(+1.75%)
Dec 28, 2015 7.330 7.330 6.810 6.850 42,669,148 -0.72(-9.51%)
Dec 24, 2015 7.530 7.570 7.570 7.570 23,225,200 +0.12(+1.61%)
Dec 23, 2015 6.700 7.530 6.700 7.450 76,590,876 +1.03(+16.04%)
Dec 22, 2015 6.280 6.460 6.225 6.420 40,971,834 +0.18(+2.88%)
Dec 21, 2015 6.310 6.480 6.130 6.240 42,767,257 +0.03(+0.48%)
Dec 18, 2015 6.290 6.480 6.080 6.210 95,926,297 +0.09(+1.47%)
Dec 17, 2015 6.570 6.640 6.100 6.120 53,094,195 -0.57(-8.52%)
Dec 16, 2015 6.630 6.860 6.530 6.690 50,210,762 +0.17(+2.61%)
Dec 15, 2015 6.570 6.790 6.460 6.520 47,320,929 +0.06(+0.93%)
Dec 14, 2015 6.850 6.950 6.430 6.460 57,206,087 -0.44(-6.38%)
Dec 11, 2015 7.160 7.290 6.830 6.900 69,255,161 -0.46(-6.25%)
Dec 10, 2015 7.070 7.450 6.930 7.360 47,440,807 +0.37(+5.29%)
Dec 09, 2015 6.960 7.480 6.900 6.990 60,691,297 +0.25(+3.71%)
Dec 08, 2015 7.060 7.060 6.630 6.740 57,786,385 -0.49(-6.78%)
Dec 07, 2015 7.630 7.630 7.190 7.230 45,840,335 -0.62(-7.90%)
Dec 04, 2015 7.650 7.910 7.540 7.850 45,599,500 +0.17(+2.21%)
Dec 03, 2015 7.850 7.980 7.630 7.680 45,442,009 -0.15(-1.92%)
Dec 02, 2015 8.230 8.230 7.800 7.830 45,167,788 -0.50(-6.00%)
Dec 01, 2015 8.250 8.410 8.130 8.330 32,784,449 +0.15(+1.83%)
Nov 30, 2015 8.110 8.475 8.030 8.180 34,082,241 +0.08(+0.99%)
Nov 27, 2015 8.130 8.250 8.030 8.100 14,910,850 +0.00(+0.00%)
Nov 25, 2015 8.160 8.100 8.100 8.100 29,689,500 -0.20(-2.41%)
Nov 24, 2015 8.190 8.400 8.005 8.300 48,020,813 +0.30(+3.75%)
Nov 23, 2015 8.200 8.200 7.940 8.000 36,482,526 -0.25(-3.03%)
Nov 20, 2015 8.440 8.580 8.000 8.250 34,819,722 -0.16(-1.90%)
Nov 19, 2015 8.795 8.850 8.400 8.410 27,397,804 -0.36(-4.10%)
Nov 18, 2015 8.530 8.800 8.450 8.770 32,426,413 +0.38(+4.53%)
Nov 17, 2015 8.940 8.960 8.330 8.390 32,667,991 -0.47(-5.30%)
Nov 16, 2015 8.710 8.920 8.610 8.860 30,266,826 +0.18(+2.07%)
Nov 13, 2015 8.970 8.990 8.640 8.680 32,314,299 -0.09(-1.03%)
Nov 12, 2015 8.860 9.176 8.600 8.770 47,060,879 -0.54(-5.80%)
Nov 11, 2015 9.910 9.920 9.020 9.310 40,799,769 -0.52(-5.29%)
Nov 10, 2015 10.37 10.37 9.800 9.830 35,542,626 -0.66(-6.29%)
Nov 09, 2015 10.73 10.88 10.13 10.49 28,845,443 -0.26(-2.42%)
Nov 06, 2015 11.17 11.25 10.61 10.75 35,330,257 -0.73(-6.36%)
Nov 05, 2015 11.77 11.86 11.21 11.48 36,800,890 -0.54(-4.49%)
Nov 04, 2015 12.65 12.75 11.77 12.02 30,384,287 -0.39(-3.14%)
Nov 03, 2015 11.82 12.68 11.81 12.41 35,027,645 +0.59(+4.99%)
Nov 02, 2015 11.79 12.05 11.61 11.82 23,080,850 +0.05(+0.42%)
Oct 30, 2015 11.70 12.05 11.56 11.77 21,816,319 +0.14(+1.20%)
Oct 29, 2015 11.58 12.00 11.53 11.63 19,679,815 -0.15(-1.27%)
Oct 28, 2015 11.42 12.36 11.40 11.78 32,515,922 +0.17(+1.46%)
Oct 27, 2015 11.82 11.99 11.31 11.61 23,378,143 -0.41(-3.41%)
Oct 26, 2015 12.14 12.31 11.98 12.02 13,577,312 -0.11(-0.91%)
Oct 23, 2015 12.19 12.28 11.78 12.13 25,782,757 +0.11(+0.92%)
Oct 22, 2015 11.54 12.80 11.53 12.02 36,184,810 +0.07(+0.59%)
Oct 21, 2015 12.29 12.35 11.87 11.95 24,966,295 -0.29(-2.37%)
Oct 20, 2015 11.93 12.39 11.83 12.24 23,307,601 +0.21(+1.75%)
Oct 19, 2015 12.21 12.40 11.77 12.03 25,837,485 -0.41(-3.30%)
Oct 16, 2015 13.06 13.06 12.25 12.44 29,304,270 -0.56(-4.31%)
Oct 15, 2015 12.92 13.20 12.84 13.00 25,938,041 -0.06(-0.46%)
Oct 14, 2015 12.83 13.09 12.47 13.06 27,638,086 +0.33(+2.59%)
Oct 13, 2015 12.31 13.15 12.12 12.73 30,932,972 -0.21(-1.62%)
Oct 12, 2015 13.54 13.54 12.53 12.94 30,708,829 -0.55(-4.08%)
Oct 09, 2015 13.89 14.20 13.17 13.49 51,723,427 +0.03(+0.22%)
Oct 08, 2015 12.95 13.62 12.71 13.46 52,370,699 +0.45(+3.46%)
Oct 07, 2015 12.23 13.44 12.23 13.01 93,825,140 +1.18(+9.97%)
Oct 06, 2015 11.43 11.93 11.30 11.83 53,913,176 +0.65(+5.81%)
Oct 05, 2015 10.54 11.29 10.51 11.18 38,488,062 +0.56(+5.27%)
Oct 02, 2015 9.710 10.66 9.620 10.62 39,607,295 +0.80(+8.15%)
Oct 01, 2015 9.910 10.14 9.510 9.820 31,311,340 +0.13(+1.34%)
Sep 30, 2015 9.270 9.780 9.250 9.690 42,197,670 +0.58(+6.37%)
Sep 29, 2015 8.970 9.260 8.960 9.110 27,290,927 +0.20(+2.24%)
Sep 28, 2015 9.800 9.370 8.620 8.910 49,497,617 -0.89(-9.08%)
Sep 25, 2015 10.06 10.08 9.600 9.800 46,429,898 -0.19(-1.90%)
Sep 24, 2015 9.700 10.14 9.570 9.990 46,982,536 -0.01(-0.10%)
Sep 23, 2015 10.62 10.67 9.960 10.00 34,033,362 -0.59(-5.57%)
Sep 22, 2015 9.970 10.78 9.720 10.59 91,537,534 +0.06(+0.57%)
Sep 21, 2015 10.77 10.90 10.51 10.53 43,156,768 -0.35(-3.22%)
Sep 18, 2015 11.34 11.43 10.54 10.88 79,177,921 -1.17(-9.71%)
Sep 17, 2015 11.66 12.59 11.56 12.05 48,925,546 +0.21(+1.77%)
Sep 16, 2015 11.45 11.87 11.39 11.84 29,912,930 +0.55(+4.87%)
Sep 15, 2015 11.13 11.48 11.11 11.29 28,009,837 +0.13(+1.16%)
Sep 14, 2015 11.17 11.54 10.88 11.16 28,245,512 -0.24(-2.11%)
Sep 11, 2015 11.31 11.64 11.10 11.40 41,622,600 +0.13(+1.15%)
Sep 10, 2015 10.82 11.34 10.78 11.27 54,183,073 +0.54(+5.03%)
Sep 09, 2015 10.77 11.18 10.41 10.73 44,862,690 +0.33(+3.17%)
Sep 08, 2015 10.21 10.58 10.08 10.40 66,025,474 +0.69(+7.11%)
Sep 04, 2015 9.790 9.710 9.710 9.710 30,074,200 -0.42(-4.15%)
Sep 03, 2015 10.02 10.35 9.870 10.13 40,836,904 +0.23(+2.32%)
Sep 02, 2015 10.05 10.05 9.500 9.900 36,479,111 +0.13(+1.33%)
Sep 01, 2015 10.11 10.39 9.650 9.770 42,508,322 -0.87(-8.18%)
Aug 31, 2015 10.35 10.83 10.17 10.64 58,241,442 +0.14(+1.33%)
Aug 28, 2015 11.33 11.48 10.33 10.50 110,214,011 +0.31(+3.04%)
Aug 27, 2015 8.630 10.48 8.560 10.19 107,839,847 +2.27(+28.66%)
Aug 26, 2015 8.250 8.290 7.760 7.920 52,984,111 -0.32(-3.88%)
Aug 25, 2015 9.250 9.260 8.240 8.240 37,150,178 -0.44(-5.07%)
Aug 24, 2015 8.670 9.420 8.160 8.680 35,830,959 -0.90(-9.39%)
Aug 21, 2015 9.740 9.800 9.480 9.580 29,974,377 -0.13(-1.34%)
Aug 20, 2015 9.990 10.12 9.590 9.710 45,133,130 -0.02(-0.21%)
Aug 19, 2015 9.850 9.865 9.590 9.730 41,978,757 -0.19(-1.92%)
Aug 18, 2015 9.970 10.05 9.810 9.920 44,871,796 -0.32(-3.13%)
Aug 17, 2015 9.920 10.30 9.920 10.24 29,752,585 +0.21(+2.09%)
Aug 14, 2015 10.09 10.36 10.01 10.03 19,115,633 -0.04(-0.40%)
Aug 13, 2015 10.19 10.28 9.960 10.07 27,175,331 -0.18(-1.76%)
Aug 12, 2015 10.05 10.38 9.880 10.25 35,701,059 +0.03(+0.29%)
Aug 11, 2015 11.05 11.06 10.00 10.22 46,989,570 -1.43(-12.27%)
Aug 10, 2015 10.11 11.69 10.10 11.65 40,039,030 +1.12(+10.64%)
Aug 07, 2015 11.07 11.25 10.48 10.53 26,792,244 -0.68(-6.07%)
Aug 06, 2015 10.84 11.30 10.73 11.21 28,172,148 +0.28(+2.56%)
Aug 05, 2015 11.47 11.87 10.89 10.93 41,013,814 -0.11(-1.00%)
Aug 04, 2015 11.52 11.68 10.93 11.04 22,764,560 -0.16(-1.43%)
Aug 03, 2015 11.64 11.67 11.12 11.20 22,809,234 -0.55(-4.68%)
Jul 31, 2015 12.10 12.15 11.58 11.75 18,926,693 -0.09(-0.76%)
Jul 30, 2015 12.30 12.49 11.57 11.84 29,183,365 -0.66(-5.28%)
Jul 29, 2015 12.36 12.60 12.18 12.50 32,224,635 +0.17(+1.38%)
Jul 28, 2015 11.76 12.69 11.62 12.33 51,811,131 +0.96(+8.44%)
Jul 27, 2015 11.95 12.56 11.16 11.37 64,850,062 -0.92(-7.49%)
Jul 24, 2015 13.45 13.46 12.17 12.29 56,994,289 -1.35(-9.90%)
Jul 23, 2015 15.32 15.39 13.30 13.64 60,228,343 -1.42(-9.43%)
Jul 22, 2015 15.51 15.56 14.86 15.06 28,335,956 -0.66(-4.20%)
Jul 21, 2015 15.25 16.22 15.20 15.72 27,647,683 +0.67(+4.45%)
Jul 20, 2015 15.51 15.67 14.91 15.05 35,634,847 -0.83(-5.23%)
Jul 17, 2015 16.17 16.17 15.55 15.88 18,846,972 -0.42(-2.58%)
Jul 16, 2015 16.65 16.67 16.10 16.30 12,691,372 -0.11(-0.67%)
Jul 15, 2015 17.11 17.16 16.27 16.41 17,213,415 -0.70(-4.09%)
Jul 14, 2015 16.73 17.21 16.60 17.11 14,889,466 +0.19(+1.12%)
Jul 13, 2015 16.59 17.01 16.26 16.92 16,280,607 +0.18(+1.08%)
Jul 10, 2015 17.30 17.50 16.67 16.74 14,907,697 -0.04(-0.24%)
Jul 09, 2015 17.17 17.32 16.76 16.78 17,844,552 +0.28(+1.70%)
Jul 08, 2015 17.15 17.28 16.35 16.50 20,571,861 -0.75(-4.35%)
Jul 07, 2015 17.37 17.37 16.00 17.25 44,548,096 -0.59(-3.31%)
Jul 06, 2015 17.89 18.12 17.51 17.84 18,449,058 -0.56(-3.04%)
Jul 02, 2015 18.60 18.40 18.40 18.40 13,265,700 +0.00(+0.00%)
Jul 01, 2015 18.58 18.81 18.21 18.40 14,112,333 -0.22(-1.18%)
Jun 30, 2015 19.48 19.52 18.51 18.62 22,002,794 -0.76(-3.92%)
Jun 29, 2015 19.70 19.96 19.36 19.38 13,465,383 -0.56(-2.81%)
Jun 26, 2015 19.63 20.06 19.53 19.94 17,434,856 +0.20(+1.01%)
Jun 25, 2015 20.40 20.66 19.57 19.74 16,986,162 -0.82(-3.99%)
Jun 24, 2015 20.16 21.17 20.15 20.56 23,107,874 +0.45(+2.24%)
Jun 23, 2015 19.40 20.15 19.38 20.11 16,276,654 +0.71(+3.66%)
Jun 22, 2015 19.70 19.80 19.39 19.40 12,612,045 -0.37(-1.87%)
Jun 19, 2015 19.91 20.03 19.68 19.77 15,734,698 -0.36(-1.79%)
Jun 18, 2015 20.25 20.35 19.72 20.13 12,247,982 +0.11(+0.55%)
Jun 17, 2015 19.96 20.13 19.54 20.02 10,481,257 +0.22(+1.11%)
Jun 16, 2015 19.56 19.93 19.31 19.80 10,145,856 +0.21(+1.07%)
Jun 15, 2015 19.43 19.95 19.42 19.59 17,871,665 -0.22(-1.11%)
Jun 12, 2015 19.85 19.87 19.52 19.81 9,426,628 -0.12(-0.60%)
Jun 11, 2015 20.36 20.40 19.80 19.93 12,578,645 -0.63(-3.06%)
Jun 10, 2015 20.54 20.78 20.45 20.56 15,533,919 +0.54(+2.70%)
Jun 09, 2015 19.60 20.22 19.53 20.02 15,809,539 +0.62(+3.20%)
Jun 08, 2015 19.90 19.90 19.29 19.40 11,498,512 -0.25(-1.27%)
Jun 05, 2015 19.36 19.76 19.27 19.65 10,893,225 +0.13(+0.67%)
Jun 04, 2015 19.65 19.70 19.40 19.52 14,532,351 -0.35(-1.76%)
Jun 03, 2015 20.46 20.65 19.80 19.87 17,066,984 -0.59(-2.88%)
Jun 02, 2015 19.52 20.68 19.51 20.46 16,641,817 +1.11(+5.74%)
Jun 01, 2015 19.75 19.75 19.30 19.35 11,544,189 -0.30(-1.53%)
May 29, 2015 20.05 20.07 19.65 19.65 13,437,756 -0.51(-2.53%)
May 28, 2015 20.07 20.24 19.72 20.16 13,264,672 +0.01(+0.05%)
May 27, 2015 20.03 20.36 19.90 20.15 14,151,411 +0.07(+0.35%)
May 26, 2015 20.70 20.75 19.87 20.08 27,660,844 -0.91(-4.34%)
May 22, 2015 21.19 20.99 20.99 20.99 12,275,200 -0.36(-1.69%)
May 21, 2015 21.24 21.56 20.85 21.35 17,040,382 +0.27(+1.28%)
May 20, 2015 21.38 21.38 20.88 21.08 12,735,264 -0.21(-0.99%)
May 19, 2015 21.72 21.85 21.22 21.29 22,237,977 -0.84(-3.80%)
May 18, 2015 22.64 22.68 22.04 22.13 12,559,170 -0.70(-3.07%)
May 15, 2015 22.77 22.96 22.47 22.83 9,022,087 +0.03(+0.13%)
May 14, 2015 22.78 23.30 22.66 22.80 14,059,245 +0.19(+0.84%)
May 13, 2015 22.82 23.00 22.46 22.61 14,307,626 -0.12(-0.53%)
May 12, 2015 22.98 23.09 22.66 22.73 13,758,013 -0.24(-1.04%)
May 11, 2015 23.40 23.60 22.87 22.97 15,974,187 -0.32(-1.37%)
May 08, 2015 23.27 23.61 23.12 23.29 15,817,827 +0.38(+1.66%)
May 07, 2015 22.74 23.02 22.48 22.91 15,409,355 -0.35(-1.50%)
May 06, 2015 23.65 23.67 23.04 23.26 13,922,828 -0.09(-0.39%)
May 05, 2015 23.57 23.75 23.23 23.35 16,119,766 -0.04(-0.17%)
May 04, 2015 23.82 23.97 23.25 23.39 13,367,671 -0.27(-1.14%)
May 01, 2015 23.38 23.95 23.29 23.66 20,194,880 +0.39(+1.68%)
Apr 30, 2015 22.68 23.66 22.42 23.27 25,087,424 +0.38(+1.66%)
Apr 29, 2015 22.46 23.10 22.39 22.89 21,399,501 +0.21(+0.93%)
Apr 28, 2015 22.46 22.82 22.33 22.68 32,509,486 +0.86(+3.94%)
Apr 27, 2015 21.25 22.12 21.16 21.82 26,042,600 +1.00(+4.80%)
Apr 24, 2015 20.45 21.27 20.45 20.82 23,043,247 +0.75(+3.74%)
Apr 23, 2015 19.83 20.57 19.55 20.07 26,085,538 -0.50(-2.43%)
Apr 22, 2015 20.45 20.79 20.20 20.57 15,811,891 +0.34(+1.68%)
Apr 21, 2015 20.56 20.62 20.04 20.23 19,519,108 -0.43(-2.08%)
Apr 20, 2015 20.65 21.19 20.55 20.66 15,294,055 -0.01(-0.05%)
Apr 17, 2015 20.51 20.77 20.36 20.67 17,250,388 -0.16(-0.77%)
Apr 16, 2015 20.72 21.21 20.49 20.83 25,937,764 +0.16(+0.77%)
Apr 15, 2015 19.04 21.07 19.03 20.67 42,862,742 +1.72(+9.08%)
Apr 14, 2015 18.45 18.97 18.27 18.95 16,927,673 +0.69(+3.78%)
Apr 13, 2015 18.41 18.47 18.11 18.26 10,781,565 -0.04(-0.22%)
Apr 10, 2015 18.74 18.90 18.24 18.30 13,735,954 -0.48(-2.56%)
Apr 09, 2015 18.71 19.20 18.67 18.78 12,318,262 -0.04(-0.21%)
Apr 08, 2015 19.28 19.40 18.79 18.82 11,943,863 -0.16(-0.84%)
Apr 07, 2015 19.22 19.34 18.93 18.98 12,555,861 -0.17(-0.89%)
Apr 06, 2015 19.27 19.39 19.14 19.15 13,762,910 +0.15(+0.79%)
Apr 02, 2015 18.80 19.00 19.00 19.00 14,145,900 +0.03(+0.16%)
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.