Freeport-McMoRan (NY: FCX )

39.22 -0.64 (-1.61%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.151 9.830 9.062 9.811 69,030,528 +0.16(+1.63%)
Feb 27, 2020 9.978 10.11 9.574 9.653 54,653,876 -0.65(-6.31%)
Feb 26, 2020 10.57 10.64 10.24 10.30 30,300,288 -0.27(-2.52%)
Feb 25, 2020 11.15 11.19 10.48 10.57 39,941,376 -0.50(-4.54%)
Feb 24, 2020 11.08 11.14 10.85 11.07 24,845,298 -0.69(-5.86%)
Feb 21, 2020 11.83 11.83 11.54 11.76 18,784,100 -0.14(-1.16%)
Feb 20, 2020 11.85 12.31 11.84 11.90 21,459,150 -0.02(-0.17%)
Feb 19, 2020 11.90 11.94 11.84 11.92 16,921,502 +0.08(+0.67%)
Feb 18, 2020 11.86 11.92 11.70 11.84 16,666,116 -0.22(-1.80%)
Feb 14, 2020 12.31 12.39 11.83 12.06 30,947,822 -0.36(-2.93%)
Feb 13, 2020 12.45 12.50 12.28 12.42 21,369,090 -0.06(-0.47%)
Feb 12, 2020 12.61 12.67 12.33 12.48 20,463,502 +0.27(+2.18%)
Feb 11, 2020 12.21 12.66 12.16 12.21 30,063,600 +0.23(+1.89%)
Feb 10, 2020 11.52 12.01 11.48 11.99 20,397,208 +0.36(+3.14%)
Feb 07, 2020 11.81 11.86 11.50 11.62 25,850,764 -0.51(-4.22%)
Feb 06, 2020 12.21 12.28 12.07 12.14 23,451,528 -0.09(-0.73%)
Feb 05, 2020 12.14 12.29 11.93 12.22 33,248,080 +0.34(+2.90%)
Feb 04, 2020 11.69 11.96 11.61 11.88 34,769,836 +0.61(+5.42%)
Feb 03, 2020 11.02 11.38 11.01 11.27 30,072,756 +0.33(+3.06%)
Jan 31, 2020 10.95 11.04 10.74 10.93 30,968,836 -0.22(-1.94%)
Jan 30, 2020 10.91 11.19 10.80 11.15 33,743,100 +0.03(+0.27%)
Jan 29, 2020 11.27 11.28 10.92 11.12 22,720,916 -0.01(-0.09%)
Jan 28, 2020 10.92 11.27 10.77 11.13 47,714,184 +0.39(+3.67%)
Jan 27, 2020 11.20 11.20 10.67 10.74 45,144,604 -0.93(-7.94%)
Jan 24, 2020 11.69 11.73 11.48 11.66 30,003,474 -0.13(-1.09%)
Jan 23, 2020 11.27 11.84 11.05 11.79 58,100,524 -0.34(-2.84%)
Jan 22, 2020 12.18 12.26 11.94 12.14 21,153,930 +0.05(+0.41%)
Jan 21, 2020 12.44 12.45 11.94 12.09 29,376,896 -0.59(-4.66%)
Jan 17, 2020 12.79 12.88 12.62 12.68 20,451,580 +0.02(+0.16%)
Jan 16, 2020 12.85 13.03 12.66 12.66 17,257,470 -0.13(-1.00%)
Jan 15, 2020 12.86 12.93 12.66 12.79 20,755,520 -0.23(-1.74%)
Jan 14, 2020 13.14 13.38 12.98 13.01 26,932,722 -0.27(-2.00%)
Jan 13, 2020 12.79 13.39 12.71 13.28 29,325,774 +0.62(+4.88%)
Jan 10, 2020 12.66 12.81 12.64 12.66 12,498,737 -0.06(-0.46%)
Jan 09, 2020 12.97 12.97 12.61 12.72 16,854,708 -0.22(-1.67%)
Jan 08, 2020 12.89 13.06 12.74 12.93 17,816,424 +0.13(+1.00%)
Jan 07, 2020 12.70 12.94 12.60 12.81 21,284,848 +0.20(+1.56%)
Jan 06, 2020 12.39 12.69 12.30 12.61 19,508,536 +0.05(+0.39%)
Jan 03, 2020 12.76 12.85 12.55 12.56 20,792,066 -0.39(-3.03%)
Jan 02, 2020 13.10 13.20 12.89 12.95 23,203,718 +0.08(+0.61%)
Dec 31, 2019 12.74 12.91 12.68 12.88 11,940,849 +0.11(+0.85%)
Dec 30, 2019 12.85 12.90 12.75 12.77 8,687,099 -0.02(-0.15%)
Dec 27, 2019 12.97 13.00 12.77 12.79 12,295,248 -0.14(-1.06%)
Dec 26, 2019 12.83 12.93 12.78 12.92 10,662,670 +0.18(+1.39%)
Dec 24, 2019 12.71 12.90 12.70 12.75 9,381,084 +0.14(+1.09%)
Dec 23, 2019 12.48 12.67 12.47 12.61 16,108,565 +0.14(+1.10%)
Dec 20, 2019 12.81 12.81 12.44 12.47 26,825,412 -0.28(-2.23%)
Dec 19, 2019 12.78 12.83 12.73 12.76 15,766,921 +0.02(+0.15%)
Dec 18, 2019 12.62 12.79 12.59 12.74 20,680,004 +0.02(+0.15%)
Dec 17, 2019 12.86 12.94 12.69 12.72 25,038,146 +0.01(+0.08%)
Dec 16, 2019 13.02 13.05 12.68 12.71 22,777,782 +0.08(+0.62%)
Dec 13, 2019 12.86 13.13 12.59 12.63 27,160,858 -0.19(-1.46%)
Dec 12, 2019 12.43 12.93 12.40 12.82 39,980,468 +0.22(+1.71%)
Dec 11, 2019 12.20 12.61 12.20 12.60 33,995,160 +0.55(+4.56%)
Dec 10, 2019 11.86 12.06 11.82 12.05 17,651,544 +0.18(+1.49%)
Dec 09, 2019 11.56 12.02 11.52 11.87 31,995,776 +0.45(+3.95%)
Dec 06, 2019 11.33 11.52 11.31 11.42 18,489,898 +0.30(+2.74%)
Dec 05, 2019 10.97 11.16 10.89 11.12 14,225,755 +0.22(+1.98%)
Dec 04, 2019 10.91 11.12 10.88 10.90 17,660,794 +0.19(+1.74%)
Dec 03, 2019 10.83 10.85 10.50 10.72 31,159,856 -0.52(-4.63%)
Dec 02, 2019 11.16 11.44 10.98 11.24 24,871,578 +0.07(+0.62%)
Nov 29, 2019 11.28 11.29 11.06 11.17 11,353,206 -0.23(-1.98%)
Nov 27, 2019 11.51 11.53 11.27 11.39 13,738,217 -0.12(-1.02%)
Nov 26, 2019 11.40 11.60 11.34 11.51 28,594,946 +0.07(+0.60%)
Nov 25, 2019 11.26 11.64 11.16 11.44 29,100,352 +0.30(+2.73%)
Nov 22, 2019 10.92 11.27 10.92 11.14 22,666,366 +0.33(+3.09%)
Nov 21, 2019 10.73 10.83 10.65 10.80 17,482,462 -0.02(-0.18%)
Nov 20, 2019 10.90 11.13 10.73 10.82 24,531,308 -0.25(-2.22%)
Nov 19, 2019 10.99 11.08 10.80 11.07 20,962,386 +0.27(+2.45%)
Nov 18, 2019 10.88 10.91 10.73 10.80 15,489,571 -0.15(-1.34%)
Nov 15, 2019 10.76 11.03 10.67 10.95 21,223,398 +0.34(+3.24%)
Nov 14, 2019 10.65 10.74 10.48 10.61 14,636,507 -0.03(-0.28%)
Nov 13, 2019 10.86 11.02 10.58 10.64 22,782,040 -0.20(-1.81%)
Nov 12, 2019 10.88 11.02 10.73 10.83 15,799,372 -0.05(-0.45%)
Nov 11, 2019 10.95 11.06 10.76 10.88 19,425,082 -0.42(-3.73%)
Nov 08, 2019 10.94 11.31 10.82 11.31 24,768,306 +0.25(+2.22%)
Nov 07, 2019 10.74 11.35 10.71 11.06 39,564,116 +0.62(+5.92%)
Nov 06, 2019 10.75 10.75 10.31 10.44 21,796,548 -0.26(-2.47%)
Nov 05, 2019 10.84 11.09 10.69 10.71 34,816,560 +0.11(+1.02%)
Nov 04, 2019 10.56 10.79 10.42 10.60 28,941,538 +0.27(+2.66%)
Nov 01, 2019 9.775 10.41 9.735 10.32 32,102,272 +0.69(+7.13%)
Oct 31, 2019 9.843 9.956 9.460 9.637 23,764,036 -0.30(-3.06%)
Oct 30, 2019 9.902 10.00 9.755 9.941 20,161,694 -0.10(-0.98%)
Oct 29, 2019 9.941 10.08 9.912 10.04 14,809,439 -0.01(-0.10%)
Oct 28, 2019 10.06 10.14 10.00 10.05 18,214,352 +0.10(+0.99%)
Oct 25, 2019 9.431 10.15 9.431 9.951 36,093,900 +0.54(+5.74%)
Oct 24, 2019 9.922 10.04 9.333 9.411 33,438,542 -0.53(-5.33%)
Oct 23, 2019 9.784 10.19 9.407 9.941 37,392,292 +0.20(+2.01%)
Oct 22, 2019 9.608 9.824 9.519 9.745 23,916,394 +0.11(+1.12%)
Oct 21, 2019 9.618 9.814 9.568 9.637 24,463,002 +0.24(+2.51%)
Oct 18, 2019 9.294 9.588 9.294 9.402 17,508,422 +0.14(+1.48%)
Oct 17, 2019 9.411 9.549 9.225 9.264 14,845,137 -0.06(-0.63%)
Oct 16, 2019 9.303 9.460 9.245 9.323 17,619,346 -0.03(-0.31%)
Oct 15, 2019 9.245 9.441 9.146 9.353 19,885,998 +0.03(+0.32%)
Oct 14, 2019 9.029 9.392 8.970 9.323 24,842,002 -0.05(-0.52%)
Oct 11, 2019 8.970 9.480 8.960 9.372 47,167,500 +0.63(+7.18%)
Oct 10, 2019 8.568 8.920 8.422 8.744 63,326,048 +0.40(+4.80%)
Oct 09, 2019 8.393 8.461 8.227 8.344 20,995,666 +0.04(+0.47%)
Oct 08, 2019 8.461 8.490 8.276 8.305 30,506,602 -0.24(-2.85%)
Oct 07, 2019 8.578 8.832 8.520 8.549 21,771,620 -0.07(-0.79%)
Oct 04, 2019 8.666 8.754 8.510 8.617 21,697,142 -0.03(-0.34%)
Oct 03, 2019 8.607 8.694 8.388 8.646 29,259,774 -0.01(-0.11%)
Oct 02, 2019 8.822 8.900 8.637 8.656 26,304,656 -0.29(-3.27%)
Oct 01, 2019 9.320 9.369 8.910 8.949 27,734,168 -0.39(-4.18%)
Sep 30, 2019 9.437 9.447 9.330 9.339 12,343,236 -0.08(-0.83%)
Sep 27, 2019 9.593 9.666 9.378 9.417 22,762,512 -0.15(-1.53%)
Sep 26, 2019 9.769 9.808 9.549 9.564 19,924,840 -0.26(-2.68%)
Sep 25, 2019 9.691 9.935 9.574 9.827 24,036,034 +0.06(+0.60%)
Sep 24, 2019 10.06 10.07 9.691 9.769 20,906,270 -0.31(-3.10%)
Sep 23, 2019 9.954 10.28 9.954 10.08 19,420,618 -0.14(-1.34%)
Sep 20, 2019 10.25 10.47 10.17 10.22 24,133,962 +0.02(+0.19%)
Sep 19, 2019 10.07 10.39 10.06 10.20 20,469,700 +0.09(+0.87%)
Sep 18, 2019 10.08 10.21 9.847 10.11 26,962,674 -0.05(-0.48%)
Sep 17, 2019 10.05 10.28 9.964 10.16 22,908,508 -0.06(-0.57%)
Sep 16, 2019 10.35 10.43 10.18 10.22 21,577,628 -0.28(-2.70%)
Sep 13, 2019 10.39 10.71 10.36 10.50 28,127,804 +0.38(+3.76%)
Sep 12, 2019 10.04 10.27 9.779 10.12 28,337,598 +0.28(+2.88%)
Sep 11, 2019 9.886 9.974 9.525 9.837 20,720,578 -0.04(-0.40%)
Sep 10, 2019 9.466 9.935 9.466 9.876 31,262,948 +0.41(+4.33%)
Sep 09, 2019 9.242 9.515 9.213 9.466 20,266,548 +0.27(+2.97%)
Sep 06, 2019 9.310 9.310 9.173 9.193 19,246,180 -0.11(-1.15%)
Sep 05, 2019 9.252 9.535 9.242 9.300 25,388,912 +0.23(+2.58%)
Sep 04, 2019 9.086 9.183 9.008 9.066 12,390,284 +0.21(+2.43%)
Sep 03, 2019 8.783 8.939 8.666 8.851 18,518,788 -0.12(-1.31%)
Aug 30, 2019 8.998 9.047 8.871 8.969 12,624,209 +0.07(+0.77%)
Aug 29, 2019 8.930 9.037 8.842 8.900 15,250,541 +0.17(+1.90%)
Aug 28, 2019 8.529 8.773 8.373 8.734 15,839,855 +0.23(+2.76%)
Aug 27, 2019 8.705 8.798 8.471 8.500 16,338,664 -0.13(-1.47%)
Aug 26, 2019 8.646 8.715 8.549 8.627 20,336,116 +0.01(+0.11%)
Aug 23, 2019 8.822 8.959 8.588 8.617 23,094,104 -0.29(-3.29%)
Aug 22, 2019 8.998 9.066 8.871 8.910 14,169,334 -0.01(-0.11%)
Aug 21, 2019 9.047 9.095 8.920 8.920 17,761,020 -0.05(-0.54%)
Aug 20, 2019 8.959 8.988 8.793 8.969 13,504,560 -0.06(-0.65%)
Aug 19, 2019 9.086 9.193 9.008 9.027 17,354,250 +0.15(+1.65%)
Aug 16, 2019 8.871 9.017 8.764 8.881 18,826,876 +0.11(+1.22%)
Aug 15, 2019 9.154 9.164 8.568 8.773 27,530,998 -0.36(-3.95%)
Aug 14, 2019 9.330 9.378 9.125 9.134 27,942,210 -0.52(-5.36%)
Aug 13, 2019 9.291 9.769 9.183 9.652 30,781,618 +0.37(+4.00%)
Aug 12, 2019 9.437 9.486 9.222 9.281 12,492,481 -0.23(-2.46%)
Aug 09, 2019 9.798 9.818 9.476 9.515 20,609,430 -0.36(-3.66%)
Aug 08, 2019 9.974 10.11 9.832 9.876 24,862,392 +0.04(+0.40%)
Aug 07, 2019 9.730 9.905 9.652 9.837 22,408,148 -0.06(-0.59%)
Aug 06, 2019 9.857 9.935 9.661 9.896 17,500,374 +0.07(+0.70%)
Aug 05, 2019 9.808 9.954 9.593 9.827 26,165,600 -0.22(-2.23%)
Aug 02, 2019 10.30 10.40 9.871 10.05 26,454,174 -0.39(-3.74%)
Aug 01, 2019 10.63 10.80 10.30 10.44 24,418,524 -0.35(-3.25%)
Jul 31, 2019 11.13 11.19 10.59 10.79 18,736,704 -0.40(-3.57%)
Jul 30, 2019 11.19 11.26 11.11 11.19 15,513,745 -0.14(-1.21%)
Jul 29, 2019 11.27 11.39 11.17 11.33 14,882,984 +0.05(+0.43%)
Jul 26, 2019 11.14 11.31 10.99 11.28 14,695,829 +0.14(+1.23%)
Jul 25, 2019 11.76 11.76 10.99 11.14 25,888,156 -0.51(-4.36%)
Jul 24, 2019 11.26 11.78 11.25 11.65 21,458,682 +0.28(+2.49%)
Jul 23, 2019 11.26 11.45 11.24 11.37 14,278,293 +0.20(+1.75%)
Jul 22, 2019 11.28 11.33 11.11 11.17 14,024,253 -0.04(-0.35%)
Jul 19, 2019 11.15 11.42 11.05 11.21 31,124,414 +0.33(+3.05%)
Jul 18, 2019 10.71 10.91 10.69 10.88 12,976,424 +0.13(+1.18%)
Jul 17, 2019 10.82 10.89 10.66 10.75 18,869,180 -0.10(-0.90%)
Jul 16, 2019 10.94 11.13 10.83 10.85 19,667,624 +0.00(+0.00%)
Jul 15, 2019 10.89 10.96 10.74 10.85 14,842,175 +0.10(+0.91%)
Jul 12, 2019 10.80 10.91 10.74 10.75 12,106,944 -0.03(-0.27%)
Jul 11, 2019 10.76 10.83 10.60 10.78 19,552,838 +0.15(+1.37%)
Jul 10, 2019 10.74 10.85 10.52 10.64 16,980,790 +0.08(+0.74%)
Jul 09, 2019 10.70 10.72 10.30 10.56 24,876,352 -0.34(-3.12%)
Jul 08, 2019 10.91 11.12 10.86 10.90 16,134,055 -0.07(-0.62%)
Jul 05, 2019 10.76 11.01 10.61 10.97 11,772,538 -0.02(-0.18%)
Jul 03, 2019 11.06 11.08 10.91 10.99 9,523,969 -0.14(-1.22%)
Jul 02, 2019 11.05 11.13 10.81 11.12 17,005,156 +0.00(+0.00%)
Jul 01, 2019 11.07 11.14 10.55 11.12 40,911,184 -0.16(-1.38%)
Jun 28, 2019 11.30 11.30 11.08 11.28 18,662,454 +0.05(+0.43%)
Jun 27, 2019 11.24 11.45 11.08 11.23 17,681,280 +0.07(+0.61%)
Jun 26, 2019 11.03 11.17 10.89 11.16 15,891,491 +0.15(+1.32%)
Jun 25, 2019 11.06 11.19 11.00 11.02 14,123,402 +0.00(+0.00%)
Jun 24, 2019 11.05 11.08 10.89 11.02 14,715,861 +0.00(+0.00%)
Jun 21, 2019 11.06 11.12 10.97 11.02 22,821,766 -0.04(-0.35%)
Jun 20, 2019 11.25 11.34 11.00 11.06 23,011,258 +0.18(+1.70%)
Jun 19, 2019 10.74 10.95 10.68 10.87 19,367,396 +0.06(+0.54%)
Jun 18, 2019 10.64 11.03 10.62 10.81 25,693,430 +0.38(+3.63%)
Jun 17, 2019 10.31 10.52 10.15 10.43 12,741,090 +0.09(+0.85%)
Jun 14, 2019 10.44 10.53 10.29 10.35 14,807,617 -0.17(-1.66%)
Jun 13, 2019 10.40 10.59 10.32 10.52 14,893,857 +0.23(+2.27%)
Jun 12, 2019 10.25 10.41 10.15 10.29 13,012,546 -0.03(-0.28%)
Jun 11, 2019 10.73 10.82 10.31 10.32 29,434,958 +0.01(+0.09%)
Jun 10, 2019 10.14 10.40 10.13 10.31 20,427,374 +0.25(+2.51%)
Jun 07, 2019 10.04 10.42 9.997 10.06 32,021,084 +0.16(+1.57%)
Jun 06, 2019 9.832 10.01 9.735 9.900 20,820,926 +0.09(+0.89%)
Jun 05, 2019 10.06 10.10 9.521 9.812 26,578,474 -0.21(-2.13%)
Jun 04, 2019 9.744 10.03 9.569 10.03 30,284,640 +0.39(+4.03%)
Jun 03, 2019 9.462 9.657 9.385 9.637 24,865,830 +0.20(+2.16%)
May 31, 2019 9.365 9.501 9.203 9.433 22,723,570 -0.11(-1.12%)
May 30, 2019 9.735 9.793 9.433 9.540 16,353,006 -0.17(-1.70%)
May 29, 2019 9.608 9.725 9.482 9.705 13,463,396 -0.04(-0.40%)
May 28, 2019 9.909 10.01 9.715 9.744 15,034,793 -0.05(-0.50%)
May 24, 2019 9.773 9.880 9.647 9.793 15,241,891 +0.13(+1.31%)
May 23, 2019 9.618 9.686 9.462 9.666 20,471,402 -0.11(-1.09%)
May 22, 2019 9.929 10.03 9.754 9.773 18,915,646 -0.28(-2.80%)
May 21, 2019 9.948 10.11 9.909 10.06 19,878,732 +0.15(+1.47%)
May 20, 2019 10.02 10.09 9.861 9.909 15,183,870 -0.17(-1.64%)
May 17, 2019 10.23 10.36 9.997 10.07 26,376,656 -0.28(-2.72%)
May 16, 2019 10.67 10.71 10.35 10.36 15,626,365 -0.18(-1.75%)
May 15, 2019 10.41 10.62 10.32 10.54 16,598,861 -0.01(-0.09%)
May 14, 2019 10.51 10.72 10.46 10.55 18,756,642 +0.15(+1.40%)
May 13, 2019 10.63 10.69 10.24 10.40 29,748,898 -0.64(-5.80%)
May 10, 2019 10.84 11.11 10.61 11.05 19,725,030 +0.09(+0.80%)
May 09, 2019 10.91 11.07 10.64 10.96 18,406,126 -0.09(-0.79%)
May 08, 2019 11.03 11.25 10.92 11.05 18,623,904 -0.07(-0.61%)
May 07, 2019 11.25 11.37 11.05 11.11 23,449,158 -0.27(-2.39%)
May 06, 2019 11.13 11.44 11.12 11.39 20,473,660 -0.22(-1.92%)
May 03, 2019 11.32 11.67 11.28 11.61 24,098,340 +0.43(+3.82%)
May 02, 2019 11.22 11.41 11.08 11.18 22,484,920 -0.19(-1.71%)
May 01, 2019 11.84 11.90 11.33 11.38 32,462,238 -0.58(-4.87%)
Apr 30, 2019 12.02 12.16 11.82 11.96 20,152,424 -0.12(-0.97%)
Apr 29, 2019 12.10 12.23 11.95 12.08 15,980,720 -0.07(-0.56%)
Apr 26, 2019 11.91 12.33 11.88 12.14 24,297,514 +0.28(+2.37%)
Apr 25, 2019 12.66 12.73 11.80 11.86 47,800,176 -1.33(-10.09%)
Apr 24, 2019 13.01 13.21 12.80 13.19 32,434,720 +0.12(+0.89%)
Apr 23, 2019 13.26 13.30 12.88 13.08 19,678,336 -0.18(-1.39%)
Apr 22, 2019 13.48 13.51 12.87 13.26 25,065,790 -0.34(-2.50%)
Apr 18, 2019 13.65 13.75 13.39 13.60 28,230,992 -0.19(-1.41%)
Apr 17, 2019 13.96 14.26 13.69 13.80 32,627,794 +0.04(+0.28%)
Apr 16, 2019 13.28 13.78 13.26 13.76 20,895,174 +0.46(+3.43%)
Apr 15, 2019 13.24 13.33 13.07 13.30 15,880,753 -0.01(-0.07%)
Apr 12, 2019 13.24 13.58 13.22 13.31 27,705,314 +0.33(+2.54%)
Apr 11, 2019 12.91 13.04 12.73 12.98 17,082,668 -0.08(-0.59%)
Apr 10, 2019 12.98 13.13 12.91 13.06 12,801,762 +0.11(+0.82%)
Apr 09, 2019 13.27 13.27 12.79 12.95 16,529,943 -0.35(-2.62%)
Apr 08, 2019 13.02 13.30 13.02 13.30 18,537,346 +0.40(+3.08%)
Apr 05, 2019 13.13 13.16 12.89 12.90 15,126,702 -0.22(-1.70%)
Apr 04, 2019 12.65 13.16 12.57 13.12 21,404,664 +0.39(+3.04%)
Apr 03, 2019 12.90 13.05 12.67 12.74 21,630,734 +0.04(+0.31%)
Apr 02, 2019 12.73 12.85 12.45 12.70 18,545,378 +0.02(+0.15%)
Apr 01, 2019 12.74 12.94 12.61 12.68 19,691,432 +0.20(+1.63%)
Mar 29, 2019 12.63 12.78 12.34 12.48 17,449,706 +0.15(+1.26%)
Mar 28, 2019 12.25 12.46 12.18 12.32 9,910,906 +0.02(+0.16%)
Mar 27, 2019 12.33 12.51 12.13 12.30 13,080,922 +0.01(+0.08%)
Mar 26, 2019 12.09 12.31 12.06 12.29 14,790,372 +0.31(+2.58%)
Mar 25, 2019 11.82 12.19 11.76 11.98 13,632,401 +0.19(+1.64%)
Mar 22, 2019 12.32 12.35 11.72 11.79 21,514,860 -0.72(-5.73%)
Mar 21, 2019 12.30 12.57 12.21 12.51 19,009,926 +0.10(+0.78%)
Mar 20, 2019 12.22 12.55 11.92 12.41 23,335,744 +0.14(+1.10%)
Mar 19, 2019 12.39 12.62 12.22 12.27 15,186,056 +0.06(+0.48%)
Mar 18, 2019 12.13 12.22 12.03 12.21 13,059,109 +0.26(+2.19%)
Mar 15, 2019 11.92 12.14 11.90 11.95 15,898,385 +0.03(+0.24%)
Mar 14, 2019 12.10 12.25 11.90 11.92 15,634,657 -0.33(-2.69%)
Mar 13, 2019 12.39 12.42 12.15 12.25 13,131,618 +0.01(+0.08%)
Mar 12, 2019 12.14 12.39 12.07 12.24 13,713,153 +0.28(+2.35%)
Mar 11, 2019 11.74 11.97 11.67 11.96 13,564,755 +0.26(+2.23%)
Mar 08, 2019 11.70 11.72 11.40 11.70 16,828,352 -0.21(-1.79%)
Mar 07, 2019 12.10 12.13 11.74 11.91 13,108,264 -0.22(-1.83%)
Mar 06, 2019 12.47 12.50 12.11 12.14 14,135,906 -0.29(-2.34%)
Mar 05, 2019 12.46 12.49 12.19 12.43 18,061,224 +0.06(+0.47%)
Mar 04, 2019 12.46 12.49 12.09 12.37 19,056,324 -0.09(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.