FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.09 USD  -0.43 (-3.73%)
Official Closing Price  /  Updated: 7:54 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 14.10 14.15 13.84 13.92 18,073,280 -0.09(-0.64%)
Nov 29, 2017 13.94 14.19 13.84 14.01 11,134,353 -0.20(-1.41%)
Nov 28, 2017 13.96 14.25 13.88 14.21 11,791,120 +0.12(+0.85%)
Nov 27, 2017 14.25 14.30 13.96 14.09 11,046,393 -0.26(-1.81%)
Nov 24, 2017 14.28 14.54 14.26 14.35 6,136,288 +0.11(+0.77%)
Nov 22, 2017 14.23 14.31 14.11 14.24 9,338,906 +0.09(+0.64%)
Nov 21, 2017 14.10 14.29 14.07 14.15 12,984,776 +0.20(+1.43%)
Nov 20, 2017 13.74 14.03 13.73 13.95 13,823,694 +0.09(+0.65%)
Nov 17, 2017 13.51 13.93 13.50 13.86 15,334,576 +0.24(+1.76%)
Nov 16, 2017 13.71 13.77 13.49 13.62 13,653,652 -0.01(-0.07%)
Nov 15, 2017 13.59 13.79 13.22 13.63 17,991,715 -0.17(-1.23%)
Nov 14, 2017 14.28 14.30 13.57 13.80 27,665,001 -0.63(-4.37%)
Nov 13, 2017 14.33 14.64 14.31 14.43 9,907,999 +0.02(+0.14%)
Nov 10, 2017 14.73 14.98 14.39 14.41 13,518,207 -0.31(-2.11%)
Nov 09, 2017 14.64 14.80 14.47 14.72 15,859,670 -0.14(-0.94%)
Nov 08, 2017 14.62 14.94 14.48 14.86 15,948,221 +0.31(+2.13%)
Nov 07, 2017 14.49 14.57 14.36 14.55 10,558,993 -0.09(-0.61%)
Nov 06, 2017 14.33 14.65 14.25 14.64 14,020,106 +0.49(+3.46%)
Nov 03, 2017 14.20 14.27 14.04 14.15 8,681,334 -0.08(-0.56%)
Nov 02, 2017 14.27 14.57 14.15 14.23 13,059,602 -0.15(-1.04%)
Nov 01, 2017 14.40 14.69 14.27 14.38 18,478,525 +0.40(+2.86%)
Oct 31, 2017 13.94 14.04 13.84 13.98 14,397,629 +0.04(+0.29%)
Oct 30, 2017 14.06 14.26 13.94 13.94 15,065,648 -0.19(-1.34%)
Oct 27, 2017 14.23 14.25 13.90 14.13 22,873,999 -0.56(-3.81%)
Oct 26, 2017 14.83 14.90 14.60 14.69 16,863,119 -0.01(-0.07%)
Oct 25, 2017 15.26 15.58 14.44 14.70 30,436,913 -0.53(-3.48%)
Oct 24, 2017 15.00 15.23 14.90 15.23 20,955,400 +0.42(+2.84%)
Oct 23, 2017 14.85 14.91 14.76 14.81 16,018,229 -0.02(-0.13%)
Oct 20, 2017 14.92 15.04 14.71 14.83 14,307,072 +0.02(+0.14%)
Oct 19, 2017 14.73 14.84 14.45 14.81 15,985,631 -0.02(-0.13%)
Oct 18, 2017 14.78 14.90 14.62 14.83 15,251,663 -0.10(-0.67%)
Oct 17, 2017 15.02 15.06 14.66 14.93 22,915,014 -0.34(-2.23%)
Oct 16, 2017 15.26 15.59 15.04 15.27 26,129,967 +0.52(+3.53%)
Oct 13, 2017 14.80 14.87 14.64 14.75 13,737,502 +0.24(+1.65%)
Oct 12, 2017 14.53 14.68 14.45 14.51 14,161,424 +0.08(+0.55%)
Oct 11, 2017 14.36 14.55 14.27 14.43 14,388,999 +0.02(+0.14%)
Oct 10, 2017 14.49 14.69 14.36 14.41 13,055,508 +0.09(+0.63%)
Oct 09, 2017 14.30 14.46 14.20 14.32 9,521,745 -0.01(-0.07%)
Oct 06, 2017 14.61 14.67 14.26 14.33 16,569,683 -0.42(-2.85%)
Oct 05, 2017 14.87 15.39 14.65 14.75 25,632,484 +0.22(+1.51%)
Oct 04, 2017 14.68 14.87 14.52 14.53 15,923,723 -0.11(-0.75%)
Oct 03, 2017 14.42 14.66 14.26 14.64 13,404,170 +0.30(+2.09%)
Oct 02, 2017 13.98 14.34 13.97 14.34 14,783,804 +0.30(+2.14%)
Sep 29, 2017 14.40 14.41 13.96 14.04 15,716,622 -0.38(-2.64%)
Sep 28, 2017 14.00 14.56 13.85 14.42 20,049,863 +0.42(+3.00%)
Sep 27, 2017 14.10 14.12 13.85 14.00 11,806,203 +0.01(+0.07%)
Sep 26, 2017 13.98 14.16 13.90 13.99 13,521,028 +0.10(+0.72%)
Sep 25, 2017 13.99 14.06 13.78 13.89 15,654,978 -0.17(-1.21%)
Sep 22, 2017 13.90 14.34 13.89 14.06 12,562,844 +0.08(+0.57%)
Sep 21, 2017 13.93 14.24 13.82 13.98 16,534,196 -0.20(-1.41%)
Sep 20, 2017 14.53 14.68 13.95 14.18 18,445,476 -0.30(-2.07%)
Sep 19, 2017 14.15 14.55 13.96 14.48 21,264,248 +0.35(+2.48%)
Sep 18, 2017 13.90 14.24 13.89 14.13 14,094,535 +0.25(+1.80%)
Sep 15, 2017 13.82 14.05 13.82 13.88 21,270,549 +0.02(+0.14%)
Sep 14, 2017 13.85 13.91 13.65 13.86 17,270,156 -0.08(-0.57%)
Sep 13, 2017 14.02 14.07 13.83 13.94 23,715,259 -0.36(-2.52%)
Sep 12, 2017 14.30 14.48 14.07 14.30 20,797,832 -0.09(-0.63%)
Sep 11, 2017 14.48 14.60 14.34 14.39 19,727,795 +0.15(+1.05%)
Sep 08, 2017 14.97 14.97 14.13 14.24 27,484,048 -0.97(-6.38%)
Sep 07, 2017 15.06 15.25 14.87 15.21 15,431,595 +0.15(+1.00%)
Sep 06, 2017 14.50 15.11 14.50 15.06 15,728,976 +0.27(+1.83%)
Sep 05, 2017 15.23 15.38 14.59 14.79 20,277,643 -0.28(-1.86%)
Sep 01, 2017 14.93 15.20 14.92 15.07 12,883,208 +0.29(+1.96%)
Aug 31, 2017 14.83 14.98 14.59 14.78 19,899,013 +0.22(+1.51%)
Aug 30, 2017 15.15 15.17 14.54 14.56 23,623,298 -0.65(-4.27%)
Aug 29, 2017 15.49 15.50 14.64 15.21 30,040,956 -0.32(-2.06%)
Aug 28, 2017 15.40 15.67 15.38 15.53 13,370,792 +0.24(+1.57%)
Aug 25, 2017 15.71 15.75 15.13 15.29 18,066,313 -0.20(-1.29%)
Aug 24, 2017 15.29 15.64 15.16 15.49 22,742,784 +0.20(+1.31%)
Aug 23, 2017 14.99 15.38 14.92 15.29 20,105,764 +0.22(+1.46%)
Aug 22, 2017 14.91 15.46 14.88 15.07 31,838,346 +0.34(+2.31%)
Aug 21, 2017 14.54 14.89 14.48 14.73 23,224,665 +0.58(+4.10%)
Aug 18, 2017 14.06 14.34 13.92 14.15 15,434,337 -0.05(-0.35%)
Aug 17, 2017 14.62 14.75 14.17 14.20 18,103,108 -0.57(-3.86%)
Aug 16, 2017 14.28 14.84 14.18 14.77 24,237,453 +0.80(+5.73%)
Aug 15, 2017 14.00 14.24 13.90 13.97 14,953,446 -0.18(-1.27%)
Aug 14, 2017 14.09 14.24 13.99 14.15 17,354,049 +0.19(+1.36%)
Aug 11, 2017 14.00 14.10 13.81 13.96 19,768,300 -0.19(-1.34%)
Aug 10, 2017 14.47 14.58 14.12 14.15 17,623,331 -0.44(-3.02%)
Aug 09, 2017 14.47 14.61 14.28 14.59 13,141,573 +0.12(+0.83%)
Aug 08, 2017 14.63 14.85 14.41 14.47 15,749,058 -0.23(-1.56%)
Aug 07, 2017 14.56 14.85 14.50 14.70 14,260,121 +0.29(+2.01%)
Aug 04, 2017 14.45 14.65 14.35 14.41 14,822,840 +0.04(+0.28%)
Aug 03, 2017 14.34 14.58 14.17 14.37 20,385,887 +0.00(+0.00%)
Aug 02, 2017 14.14 14.50 14.06 14.37 17,684,723 -0.12(-0.83%)
Aug 01, 2017 14.60 14.69 14.22 14.49 18,999,635 -0.13(-0.89%)
Jul 31, 2017 14.80 14.89 14.54 14.62 17,120,923 +0.02(+0.14%)
Jul 28, 2017 14.50 14.79 14.46 14.60 17,858,305 +0.10(+0.69%)
Jul 27, 2017 15.06 15.10 14.45 14.50 32,953,262 -0.56(-3.72%)
Jul 26, 2017 14.69 15.27 14.41 15.06 37,212,151 +0.19(+1.28%)
Jul 25, 2017 14.99 14.87 74,118,363 +1.91(+14.74%)
Jul 24, 2017 13.01 13.08 12.79 12.96 14,702,423 -0.05(-0.38%)
Jul 21, 2017 13.04 13.19 12.90 13.01 11,718,713 -0.03(-0.23%)
Jul 20, 2017 13.12 13.20 12.80 13.04 13,210,943 -0.07(-0.53%)
Jul 19, 2017 13.03 13.19 12.96 13.11 14,094,964 +0.11(+0.85%)
Jul 18, 2017 12.98 13.02 12.76 13.00 15,330,398 +0.00(+0.00%)
Jul 17, 2017 12.78 13.36 12.72 13.00 27,316,467 +0.40(+3.17%)
Jul 14, 2017 12.51 12.69 12.51 12.60 11,896,462 +0.12(+0.96%)
Jul 13, 2017 12.34 12.57 12.30 12.48 17,865,251 +0.21(+1.71%)
Jul 12, 2017 12.42 12.61 12.20 12.27 23,911,504 -0.31(-2.46%)
Jul 11, 2017 12.52 12.63 12.17 12.58 19,193,784 +0.06(+0.48%)
Jul 10, 2017 11.82 12.64 11.78 12.52 24,244,956 +0.62(+5.21%)
Jul 07, 2017 11.92 12.00 11.71 11.90 12,151,434 +0.01(+0.08%)
Jul 06, 2017 12.09 12.21 11.86 11.89 12,965,542 -0.28(-2.30%)
Jul 05, 2017 12.20 12.36 11.98 12.17 13,966,991 -0.03(-0.25%)
Jul 03, 2017 12.08 12.30 12.06 12.20 8,517,402 +0.19(+1.58%)
Jun 30, 2017 12.12 12.19 11.89 12.01 14,790,153 -0.07(-0.58%)
Jun 29, 2017 12.10 12.33 11.98 12.08 16,254,646 +0.09(+0.75%)
Jun 28, 2017 11.86 12.09 11.68 11.99 12,231,234 +0.27(+2.30%)
Jun 27, 2017 11.98 12.14 11.72 11.72 14,693,426 -0.10(-0.85%)
Jun 26, 2017 11.90 11.96 11.73 11.82 13,969,561 +0.06(+0.51%)
Jun 23, 2017 11.53 11.81 11.35 11.76 20,746,873 +0.31(+2.71%)
Jun 22, 2017 11.19 11.64 11.15 11.45 14,726,290 +0.24(+2.14%)
Jun 21, 2017 11.29 11.45 11.12 11.21 12,550,948 -0.03(-0.27%)
Jun 20, 2017 11.40 11.41 11.12 11.24 16,797,634 -0.35(-3.02%)
Jun 19, 2017 11.51 11.68 11.47 11.59 14,188,792 +0.17(+1.49%)
Jun 16, 2017 11.50 11.61 11.20 11.42 22,596,202 -0.08(-0.70%)
Jun 15, 2017 11.97 12.09 11.48 11.50 22,284,983 -0.59(-4.88%)
Jun 14, 2017 12.46 12.46 12.01 12.09 20,052,006 -0.27(-2.18%)
Jun 13, 2017 12.28 12.44 12.21 12.36 10,095,575 +0.02(+0.16%)
Jun 12, 2017 12.36 12.61 12.24 12.34 24,308,572 -0.02(-0.16%)
Jun 09, 2017 12.06 12.47 12.05 12.36 25,821,807 +0.30(+2.49%)
Jun 08, 2017 12.24 11.62 12.06 24,323,829 +0.34(+2.90%)
Jun 07, 2017 11.90 11.96 11.56 11.72 27,296,466 -0.13(-1.10%)
Jun 06, 2017 11.45 11.98 11.30 11.85 21,800,110 +0.43(+3.77%)
Jun 05, 2017 11.20 11.51 11.19 11.42 12,541,609 +0.13(+1.15%)
Jun 02, 2017 11.30 11.41 11.05 11.29 17,869,911 -0.16(-1.40%)
Jun 01, 2017 11.47 11.62 11.37 11.45 17,577,109 -0.04(-0.35%)
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%)
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.