FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.87 USD  -0.19 (-1.45%)
Official Closing Price  /  Updated: 5:44 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.670 9.680 9.560 9.570 12,045,798 -0.08(-0.83%)
Sep 27, 2019 9.830 9.905 9.610 9.650 22,213,998 -0.15(-1.53%)
Sep 26, 2019 10.01 10.05 9.785 9.800 19,444,706 -0.27(-2.68%)
Sep 25, 2019 9.930 10.18 9.810 10.07 23,456,833 +0.06(+0.60%)
Sep 24, 2019 10.31 10.32 9.930 10.01 20,402,486 -0.32(-3.10%)
Sep 23, 2019 10.20 10.54 10.20 10.33 18,952,634 -0.14(-1.34%)
Sep 20, 2019 10.50 10.73 10.42 10.47 23,552,400 +0.02(+0.19%)
Sep 19, 2019 10.32 10.65 10.31 10.45 19,976,435 +0.09(+0.87%)
Sep 18, 2019 10.33 10.46 10.09 10.36 26,312,947 -0.05(-0.48%)
Sep 17, 2019 10.30 10.53 10.21 10.41 22,356,477 -0.06(-0.57%)
Sep 16, 2019 10.61 10.69 10.43 10.47 21,057,666 -0.29(-2.70%)
Sep 13, 2019 10.65 10.97 10.62 10.76 27,450,000 +0.39(+3.76%)
Sep 12, 2019 10.29 10.52 10.02 10.37 27,654,741 +0.29(+2.88%)
Sep 11, 2019 10.13 10.22 9.760 10.08 20,221,269 -0.04(-0.40%)
Sep 10, 2019 9.700 10.18 9.700 10.12 30,509,597 +0.42(+4.33%)
Sep 09, 2019 9.470 9.750 9.440 9.700 19,778,181 +0.28(+2.97%)
Sep 06, 2019 9.540 9.540 9.400 9.420 18,782,400 -0.11(-1.15%)
Sep 05, 2019 9.480 9.770 9.470 9.530 24,777,109 +0.24(+2.58%)
Sep 04, 2019 9.310 9.410 9.230 9.290 12,091,712 +0.22(+2.43%)
Sep 03, 2019 9.000 9.160 8.880 9.070 18,072,536 -0.12(-1.31%)
Aug 30, 2019 9.220 9.270 9.090 9.190 12,320,000 +0.07(+0.77%)
Aug 29, 2019 9.150 9.260 9.060 9.120 14,883,045 +0.17(+1.90%)
Aug 28, 2019 8.740 8.990 8.580 8.950 15,458,158 +0.24(+2.76%)
Aug 27, 2019 8.920 9.015 8.680 8.710 15,944,947 -0.13(-1.47%)
Aug 26, 2019 8.860 8.930 8.760 8.840 19,846,073 +0.01(+0.11%)
Aug 23, 2019 9.040 9.180 8.800 8.830 22,537,600 -0.30(-3.29%)
Aug 22, 2019 9.220 9.290 9.090 9.130 13,827,892 -0.01(-0.11%)
Aug 21, 2019 9.270 9.320 9.140 9.140 17,333,028 -0.05(-0.54%)
Aug 20, 2019 9.180 9.210 9.010 9.190 13,179,137 -0.06(-0.65%)
Aug 19, 2019 9.310 9.420 9.230 9.250 16,936,059 +0.15(+1.65%)
Aug 16, 2019 9.090 9.240 8.980 9.100 18,373,200 +0.11(+1.22%)
Aug 15, 2019 9.380 9.390 8.780 8.990 26,867,575 -0.37(-3.95%)
Aug 14, 2019 9.560 9.610 9.350 9.360 27,268,881 -0.53(-5.36%)
Aug 13, 2019 9.520 10.01 9.410 9.890 30,039,866 +0.38(+4.00%)
Aug 12, 2019 9.670 9.720 9.450 9.510 12,191,446 -0.24(-2.46%)
Aug 09, 2019 10.04 10.06 9.710 9.750 20,112,800 -0.37(-3.66%)
Aug 08, 2019 10.22 10.36 10.07 10.12 24,263,275 +0.04(+0.40%)
Aug 07, 2019 9.970 10.15 9.890 10.08 21,868,173 -0.06(-0.59%)
Aug 06, 2019 10.10 10.18 9.900 10.14 17,078,662 +0.07(+0.70%)
Aug 05, 2019 10.05 10.20 9.830 10.07 25,535,081 -0.23(-2.23%)
Aug 02, 2019 10.55 10.66 10.12 10.30 25,816,700 -0.40(-3.74%)
Aug 01, 2019 10.89 11.06 10.55 10.70 23,830,105 -0.36(-3.25%)
Jul 31, 2019 11.40 11.47 10.85 11.06 18,285,200 -0.41(-3.57%)
Jul 30, 2019 11.47 11.54 11.38 11.47 15,139,906 -0.14(-1.21%)
Jul 29, 2019 11.55 11.67 11.45 11.61 14,524,345 +0.05(+0.43%)
Jul 26, 2019 11.42 11.59 11.26 11.56 14,341,700 +0.14(+1.23%)
Jul 25, 2019 12.05 12.05 11.26 11.42 25,264,322 -0.52(-4.36%)
Jul 24, 2019 11.54 12.07 11.53 11.94 20,941,586 +0.29(+2.49%)
Jul 23, 2019 11.54 11.73 11.52 11.65 13,934,225 +0.20(+1.75%)
Jul 22, 2019 11.56 11.61 11.38 11.45 13,686,307 -0.04(-0.35%)
Jul 19, 2019 11.43 11.70 11.32 11.49 30,374,400 +0.34(+3.05%)
Jul 18, 2019 10.97 11.18 10.95 11.15 12,663,728 +0.13(+1.18%)
Jul 17, 2019 11.09 11.16 10.92 11.02 18,414,483 -0.10(-0.90%)
Jul 16, 2019 11.21 11.40 11.10 11.12 19,193,689 +0.00(+0.00%)
Jul 15, 2019 11.16 11.23 11.01 11.12 14,484,519 +0.10(+0.91%)
Jul 12, 2019 11.07 11.18 11.01 11.02 11,815,200 -0.08(-0.72%)
Jul 11, 2019 11.08 11.15 10.91 11.10 18,995,714 +0.15(+1.37%)
Jul 10, 2019 11.05 11.17 10.83 10.95 16,496,952 +0.08(+0.74%)
Jul 09, 2019 11.01 11.03 10.60 10.87 24,167,545 -0.35(-3.12%)
Jul 08, 2019 11.23 11.45 11.18 11.22 15,674,344 -0.07(-0.62%)
Jul 05, 2019 11.08 11.33 10.92 11.29 11,437,100 -0.02(-0.18%)
Jul 03, 2019 11.38 11.41 11.23 11.31 9,252,600 -0.14(-1.22%)
Jul 02, 2019 11.37 11.46 11.13 11.45 16,520,625 +0.00(+0.00%)
Jul 01, 2019 11.39 11.47 10.86 11.45 39,745,493 -0.16(-1.38%)
Jun 28, 2019 11.63 11.63 11.40 11.61 18,130,700 +0.05(+0.43%)
Jun 27, 2019 11.57 11.79 11.40 11.56 17,177,484 +0.07(+0.61%)
Jun 26, 2019 11.35 11.50 11.21 11.49 15,438,691 +0.15(+1.32%)
Jun 25, 2019 11.38 11.52 11.32 11.34 13,720,981 +0.00(+0.00%)
Jun 24, 2019 11.37 11.41 11.21 11.34 14,296,559 +0.00(+0.00%)
Jun 21, 2019 11.38 11.45 11.29 11.34 22,171,500 -0.04(-0.35%)
Jun 20, 2019 11.58 11.67 11.32 11.38 22,355,594 +0.19(+1.70%)
Jun 19, 2019 11.06 11.27 10.99 11.19 18,815,555 +0.06(+0.54%)
Jun 18, 2019 10.95 11.35 10.93 11.13 24,961,342 +0.39(+3.63%)
Jun 17, 2019 10.61 10.82 10.45 10.74 12,378,055 +0.09(+0.85%)
Jun 14, 2019 10.75 10.84 10.60 10.65 14,385,700 -0.18(-1.66%)
Jun 13, 2019 10.70 10.90 10.62 10.83 14,469,483 +0.24(+2.27%)
Jun 12, 2019 10.55 10.72 10.45 10.59 12,641,777 -0.03(-0.28%)
Jun 11, 2019 11.04 11.14 10.61 10.62 28,596,262 +0.01(+0.09%)
Jun 10, 2019 10.44 10.70 10.43 10.61 19,845,333 +0.26(+2.51%)
Jun 07, 2019 10.33 10.72 10.29 10.35 31,108,700 +0.16(+1.57%)
Jun 06, 2019 10.12 10.30 10.02 10.19 20,227,670 +0.09(+0.89%)
Jun 05, 2019 10.35 10.40 9.800 10.10 25,821,169 -0.22(-2.13%)
Jun 04, 2019 10.03 10.32 9.850 10.32 29,421,731 +0.40(+4.03%)
Jun 03, 2019 9.740 9.940 9.660 9.920 24,157,322 +0.21(+2.16%)
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%)
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.