Freeport-McMoRan (NY: FCX )

39.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.81 33.15 32.14 32.44 16,178,057 +0.25(+0.77%)
Mar 30, 2021 31.32 32.53 30.91 32.19 17,739,784 +0.57(+1.81%)
Mar 29, 2021 32.32 32.81 31.40 31.62 19,752,256 -0.85(-2.61%)
Mar 26, 2021 32.29 32.83 31.32 32.47 24,130,696 +1.82(+5.95%)
Mar 25, 2021 29.94 31.02 29.00 30.64 38,598,220 -0.49(-1.58%)
Mar 24, 2021 32.32 32.85 31.11 31.14 27,700,368 -0.58(-1.83%)
Mar 23, 2021 33.59 33.68 31.59 31.72 40,636,048 -2.77(-8.03%)
Mar 22, 2021 34.66 35.10 34.08 34.49 21,432,134 +0.02(+0.06%)
Mar 19, 2021 34.53 34.84 33.33 34.47 33,776,600 -0.42(-1.21%)
Mar 18, 2021 35.46 36.58 34.75 34.89 25,899,222 -0.68(-1.91%)
Mar 17, 2021 33.95 36.03 33.51 35.57 31,975,402 +1.10(+3.20%)
Mar 16, 2021 36.37 36.48 34.43 34.47 21,561,600 -1.94(-5.33%)
Mar 15, 2021 36.63 37.01 36.01 36.41 18,610,976 -0.45(-1.23%)
Mar 12, 2021 36.38 36.92 35.97 36.86 20,052,908 -0.05(-0.13%)
Mar 11, 2021 35.16 37.05 35.16 36.91 25,949,816 +2.96(+8.73%)
Mar 10, 2021 33.42 34.30 33.15 33.94 20,664,118 +0.59(+1.77%)
Mar 09, 2021 32.88 33.66 32.29 33.35 24,773,766 -0.56(-1.66%)
Mar 08, 2021 34.21 34.95 33.29 33.91 25,320,926 -0.58(-1.68%)
Mar 05, 2021 33.22 34.66 32.01 34.50 31,986,074 +2.29(+7.09%)
Mar 04, 2021 33.46 34.24 31.03 32.21 38,494,264 -2.27(-6.57%)
Mar 03, 2021 34.53 35.47 33.99 34.48 18,882,348 -0.18(-0.51%)
Mar 02, 2021 34.51 35.66 34.37 34.65 21,911,266 +0.28(+0.80%)
Mar 01, 2021 34.52 34.83 33.73 34.38 21,910,976 +0.98(+2.92%)
Feb 26, 2021 34.00 34.87 32.65 33.40 38,357,116 -1.74(-4.96%)
Feb 25, 2021 37.06 37.43 34.66 35.15 26,019,312 -2.18(-5.83%)
Feb 24, 2021 37.18 37.56 36.00 37.32 25,530,014 +0.04(+0.11%)
Feb 23, 2021 36.54 37.42 34.36 37.28 26,449,786 -0.23(-0.60%)
Feb 22, 2021 37.37 38.51 36.75 37.51 33,789,004 +0.58(+1.57%)
Feb 19, 2021 34.51 37.11 34.50 36.93 40,628,848 +3.30(+9.81%)
Feb 18, 2021 33.85 34.36 33.05 33.63 19,019,408 -0.01(-0.03%)
Feb 17, 2021 32.71 34.06 32.18 33.64 27,932,916 +1.23(+3.80%)
Feb 16, 2021 32.03 32.59 31.72 32.41 29,385,256 +1.64(+5.35%)
Feb 12, 2021 30.40 31.08 30.12 30.76 12,195,091 +0.24(+0.77%)
Feb 11, 2021 30.69 31.20 30.09 30.53 15,766,316 -0.25(-0.80%)
Feb 10, 2021 32.50 33.46 30.64 30.77 39,620,360 -0.77(-2.44%)
Feb 09, 2021 31.35 31.63 30.55 31.54 18,886,518 -0.10(-0.31%)
Feb 08, 2021 31.53 31.87 31.25 31.64 17,791,840 +0.38(+1.23%)
Feb 05, 2021 29.76 31.42 29.76 31.25 33,630,104 +1.90(+6.48%)
Feb 04, 2021 28.79 29.35 28.61 29.35 16,975,690 +0.59(+2.05%)
Feb 03, 2021 28.27 28.82 27.98 28.76 19,781,456 +1.04(+3.77%)
Feb 02, 2021 27.87 27.91 27.01 27.72 18,203,172 -0.09(-0.32%)
Feb 01, 2021 28.00 28.14 27.16 27.81 22,933,612 +1.30(+4.91%)
Jan 29, 2021 27.57 27.75 26.11 26.51 20,463,052 -0.87(-3.17%)
Jan 28, 2021 25.94 27.63 25.93 27.37 27,164,858 +1.97(+7.76%)
Jan 27, 2021 25.65 25.98 24.34 25.40 37,837,856 -1.20(-4.52%)
Jan 26, 2021 28.92 29.33 26.37 26.61 33,589,540 -1.94(-6.80%)
Jan 25, 2021 29.94 30.23 27.62 28.55 29,672,942 -1.49(-4.95%)
Jan 22, 2021 28.88 30.18 28.41 30.03 17,722,598 +0.44(+1.50%)
Jan 21, 2021 30.60 30.79 29.47 29.59 17,123,336 -0.92(-3.00%)
Jan 20, 2021 31.49 31.90 30.45 30.51 17,590,934 -0.73(-2.33%)
Jan 19, 2021 30.52 31.44 30.18 31.23 19,796,676 +1.34(+4.48%)
Jan 15, 2021 30.88 30.96 29.62 29.90 20,230,670 -1.62(-5.13%)
Jan 14, 2021 30.64 32.00 30.51 31.51 21,972,712 +1.41(+4.68%)
Jan 13, 2021 30.48 30.77 30.02 30.10 20,113,608 -0.42(-1.39%)
Jan 12, 2021 30.03 30.61 29.38 30.53 21,559,218 +0.66(+2.21%)
Jan 11, 2021 29.08 30.09 27.63 29.87 22,572,038 -0.82(-2.66%)
Jan 08, 2021 30.59 30.89 29.66 30.68 27,960,468 -0.02(-0.06%)
Jan 07, 2021 30.58 31.30 30.20 30.70 30,205,746 +0.99(+3.35%)
Jan 06, 2021 28.81 30.05 28.41 29.71 41,242,140 +1.76(+6.31%)
Jan 05, 2021 26.73 28.15 26.70 27.95 26,462,920 +1.21(+4.53%)
Jan 04, 2021 26.83 27.34 26.07 26.73 31,838,884 +1.10(+4.30%)
Dec 31, 2020 25.63 25.63 25.63 32,603,740 -0.50(-1.92%)
Dec 30, 2020 24.45 26.43 24.44 26.13 32,603,740 +1.76(+7.24%)
Dec 29, 2020 24.38 24.61 23.95 24.37 10,039,279 +0.11(+0.45%)
Dec 28, 2020 24.77 25.01 24.14 24.26 10,210,368 -0.16(-0.65%)
Dec 24, 2020 24.43 24.68 24.23 24.42 5,185,381 -0.07(-0.28%)
Dec 23, 2020 24.14 24.87 24.14 24.49 13,661,004 +0.60(+2.52%)
Dec 22, 2020 24.57 24.66 23.65 23.89 13,539,588 -0.60(-2.45%)
Dec 21, 2020 23.60 24.72 23.60 24.49 13,689,737 +0.23(+0.93%)
Dec 18, 2020 24.35 24.53 24.05 24.26 23,511,314 -0.09(-0.36%)
Dec 17, 2020 24.51 24.80 24.19 24.35 13,492,109 +0.33(+1.35%)
Dec 16, 2020 24.17 24.22 23.49 24.02 13,575,526 +0.09(+0.37%)
Dec 15, 2020 23.74 24.04 23.54 23.94 11,865,433 +0.49(+2.10%)
Dec 14, 2020 24.39 24.55 23.41 23.44 15,599,687 -0.80(-3.29%)
Dec 11, 2020 24.17 24.42 23.78 24.24 14,873,009 -0.25(-1.01%)
Dec 10, 2020 24.39 24.82 23.98 24.49 17,490,566 +0.39(+1.64%)
Dec 09, 2020 24.29 24.41 23.46 24.09 16,242,121 -0.01(-0.04%)
Dec 08, 2020 23.85 24.42 23.79 24.10 12,774,328 -0.11(-0.45%)
Dec 07, 2020 24.54 24.57 23.87 24.21 20,081,304 -0.47(-1.92%)
Dec 04, 2020 24.42 25.05 24.33 24.68 32,439,874 +0.66(+2.75%)
Dec 03, 2020 23.95 24.33 23.89 24.02 24,939,880 +0.31(+1.29%)
Dec 02, 2020 23.15 23.83 22.72 23.72 18,695,630 +0.43(+1.86%)
Dec 01, 2020 23.74 24.01 23.22 23.29 20,772,948 +0.25(+1.07%)
Nov 30, 2020 23.19 23.50 22.67 23.04 26,097,668 -0.13(-0.55%)
Nov 27, 2020 23.67 23.72 22.95 23.17 12,501,583 -0.02(-0.08%)
Nov 25, 2020 22.67 23.31 22.33 23.19 19,764,284 +0.42(+1.86%)
Nov 24, 2020 21.90 22.90 21.87 22.76 36,407,356 +1.18(+5.48%)
Nov 23, 2020 21.26 21.60 21.06 21.58 22,218,952 +0.65(+3.11%)
Nov 20, 2020 21.09 21.31 20.85 20.93 20,688,630 +0.14(+0.66%)
Nov 19, 2020 20.42 20.85 20.21 20.79 13,687,502 +0.39(+1.93%)
Nov 18, 2020 20.69 20.84 20.39 20.40 12,777,374 -0.32(-1.52%)
Nov 17, 2020 20.43 20.74 20.22 20.71 18,197,882 +0.03(+0.14%)
Nov 16, 2020 20.29 20.70 20.12 20.69 20,932,552 +0.85(+4.27%)
Nov 13, 2020 19.39 19.91 19.39 19.84 20,330,262 +0.61(+3.18%)
Nov 12, 2020 19.37 19.80 19.13 19.23 21,216,734 -0.01(-0.05%)
Nov 11, 2020 19.47 19.47 18.94 19.24 18,744,012 -0.29(-1.46%)
Nov 10, 2020 19.49 19.61 19.19 19.52 17,388,002 +0.03(+0.15%)
Nov 09, 2020 20.54 20.97 19.22 19.49 41,604,352 +0.66(+3.50%)
Nov 06, 2020 18.85 19.13 18.74 18.83 17,702,800 +0.30(+1.59%)
Nov 05, 2020 18.26 18.78 18.23 18.54 17,247,642 +0.81(+4.56%)
Nov 04, 2020 18.16 18.32 17.32 17.73 22,124,104 -0.76(-4.10%)
Nov 03, 2020 18.24 18.74 18.17 18.49 22,043,822 +0.52(+2.91%)
Nov 02, 2020 17.44 17.98 17.35 17.97 15,691,239 +0.89(+5.19%)
Oct 30, 2020 17.11 17.28 16.71 17.08 14,636,262 -0.14(-0.80%)
Oct 29, 2020 16.61 17.41 16.56 17.22 17,396,996 +0.60(+3.62%)
Oct 28, 2020 16.89 16.95 16.43 16.62 26,840,356 -0.84(-4.80%)
Oct 27, 2020 17.16 17.62 16.99 17.45 16,232,827 +0.35(+2.07%)
Oct 26, 2020 17.70 17.77 16.95 17.10 25,298,904 -0.99(-5.45%)
Oct 23, 2020 18.19 18.40 17.91 18.09 16,720,181 +0.01(+0.05%)
Oct 22, 2020 17.29 18.12 17.04 18.08 21,651,710 +0.62(+3.56%)
Oct 21, 2020 17.47 18.06 17.41 17.45 21,706,154 +0.11(+0.62%)
Oct 20, 2020 17.14 17.60 17.08 17.35 15,987,390 +0.46(+2.74%)
Oct 19, 2020 17.05 17.56 16.83 16.88 16,057,519 -0.01(-0.06%)
Oct 16, 2020 16.99 17.04 16.77 16.89 11,179,476 -0.06(-0.35%)
Oct 15, 2020 16.27 17.01 16.25 16.95 11,767,491 +0.27(+1.59%)
Oct 14, 2020 16.70 16.77 16.52 16.69 10,013,925 +0.12(+0.71%)
Oct 13, 2020 16.39 16.75 16.27 16.57 12,948,483 +0.01(+0.06%)
Oct 12, 2020 16.90 17.00 16.52 16.56 14,294,963 -0.41(-2.44%)
Oct 09, 2020 16.94 17.00 16.58 16.97 16,031,362 +0.42(+2.56%)
Oct 08, 2020 16.79 16.98 16.51 16.55 16,740,752 -0.08(-0.47%)
Oct 07, 2020 16.01 16.75 16.01 16.63 29,258,520 +1.14(+7.38%)
Oct 06, 2020 16.18 16.33 15.48 15.48 20,611,816 -0.59(-3.68%)
Oct 05, 2020 15.80 16.29 15.80 16.08 15,980,677 +0.37(+2.38%)
Oct 02, 2020 15.03 15.82 14.99 15.70 24,300,236 +0.38(+2.51%)
Oct 01, 2020 15.46 15.56 15.07 15.32 31,060,062 -0.09(-0.58%)
Sep 30, 2020 15.17 15.57 15.13 15.41 18,895,122 +0.32(+2.09%)
Sep 29, 2020 15.57 15.68 15.08 15.09 13,827,950 -0.57(-3.65%)
Sep 28, 2020 15.41 15.70 15.20 15.66 17,724,020 +0.59(+3.92%)
Sep 25, 2020 14.89 15.15 14.55 15.07 16,907,588 -0.08(-0.52%)
Sep 24, 2020 14.56 15.36 14.45 15.15 29,449,654 +0.60(+4.13%)
Sep 23, 2020 15.37 15.39 14.46 14.55 31,121,586 -0.90(-5.80%)
Sep 22, 2020 15.59 15.63 15.29 15.45 16,672,455 +0.03(+0.19%)
Sep 21, 2020 16.26 16.26 15.18 15.42 30,388,136 -1.33(-7.94%)
Sep 18, 2020 16.79 17.24 16.69 16.75 27,244,746 -0.03(-0.18%)
Sep 17, 2020 16.40 16.94 16.20 16.77 25,399,040 +0.25(+1.49%)
Sep 16, 2020 16.30 16.89 16.08 16.53 28,074,500 +0.36(+2.25%)
Sep 15, 2020 16.36 16.44 16.14 16.16 16,939,838 +0.05(+0.31%)
Sep 14, 2020 16.21 16.26 16.02 16.11 22,711,310 +0.09(+0.55%)
Sep 11, 2020 15.74 16.19 15.63 16.03 21,407,906 +0.49(+3.17%)
Sep 10, 2020 15.97 16.16 15.46 15.53 21,161,090 -0.36(-2.29%)
Sep 09, 2020 15.71 16.05 15.65 15.90 17,719,052 +0.41(+2.67%)
Sep 08, 2020 15.37 15.71 15.15 15.48 19,566,456 -0.30(-1.87%)
Sep 04, 2020 15.43 15.92 14.96 15.78 22,240,174 +0.45(+2.96%)
Sep 03, 2020 15.64 15.73 14.92 15.33 18,970,054 -0.70(-4.36%)
Sep 02, 2020 16.01 16.10 15.63 16.03 23,658,090 +0.09(+0.56%)
Sep 01, 2020 15.46 15.96 15.40 15.94 19,168,962 +0.56(+3.65%)
Aug 31, 2020 15.65 15.65 15.25 15.38 15,594,957 -0.04(-0.26%)
Aug 28, 2020 15.01 15.46 14.94 15.42 16,666,476 +0.74(+5.03%)
Aug 27, 2020 14.95 15.11 14.65 14.68 17,893,684 -0.11(-0.73%)
Aug 26, 2020 14.21 14.82 14.15 14.79 15,567,955 +0.54(+3.80%)
Aug 25, 2020 14.40 14.43 14.18 14.24 9,711,024 -0.10(-0.69%)
Aug 24, 2020 14.33 14.48 14.13 14.34 13,010,604 +0.20(+1.39%)
Aug 21, 2020 14.22 14.26 14.01 14.14 11,707,791 -0.33(-2.31%)
Aug 20, 2020 14.38 14.58 14.28 14.48 14,032,171 -0.24(-1.61%)
Aug 19, 2020 14.34 14.96 14.30 14.72 28,457,364 +0.52(+3.68%)
Aug 18, 2020 14.07 14.46 14.07 14.19 13,774,580 +0.31(+2.20%)
Aug 17, 2020 13.91 14.09 13.80 13.89 12,399,811 +0.32(+2.32%)
Aug 14, 2020 13.64 13.70 13.47 13.57 9,448,648 -0.01(-0.07%)
Aug 13, 2020 13.64 13.94 13.48 13.58 18,529,790 -0.18(-1.29%)
Aug 12, 2020 13.99 14.02 13.72 13.76 12,192,420 +0.01(+0.07%)
Aug 11, 2020 14.22 14.29 13.70 13.75 18,758,748 -0.41(-2.92%)
Aug 10, 2020 13.97 14.17 13.91 14.16 20,473,508 +0.41(+3.01%)
Aug 07, 2020 14.00 14.02 13.49 13.75 21,441,510 -0.59(-4.12%)
Aug 06, 2020 13.78 14.54 13.71 14.34 32,585,800 +0.58(+4.22%)
Aug 05, 2020 13.13 14.21 13.13 13.76 37,473,016 +1.00(+7.88%)
Aug 04, 2020 12.62 12.78 12.25 12.76 17,910,716 -0.15(-1.15%)
Aug 03, 2020 12.95 13.00 12.73 12.90 16,218,120 +0.18(+1.39%)
Jul 31, 2020 12.79 12.80 12.54 12.73 14,851,994 -0.02(-0.15%)
Jul 30, 2020 12.71 12.91 12.54 12.75 17,697,188 -0.35(-2.71%)
Jul 29, 2020 13.12 13.23 12.93 13.10 13,751,208 +0.07(+0.53%)
Jul 28, 2020 13.16 13.36 13.02 13.03 12,005,473 -0.33(-2.43%)
Jul 27, 2020 13.15 13.39 12.98 13.36 16,114,302 +0.43(+3.35%)
Jul 24, 2020 12.79 13.02 12.51 12.92 26,450,244 -0.20(-1.50%)
Jul 23, 2020 13.53 13.53 12.86 13.12 21,326,898 -0.30(-2.20%)
Jul 22, 2020 13.07 13.48 12.99 13.42 22,162,568 +0.24(+1.79%)
Jul 21, 2020 13.31 13.39 13.13 13.18 18,057,410 -0.05(-0.37%)
Jul 20, 2020 13.27 13.35 13.07 13.23 22,374,966 -0.15(-1.10%)
Jul 17, 2020 13.37 13.46 13.20 13.38 14,261,650 +0.11(+0.82%)
Jul 16, 2020 13.15 13.37 13.00 13.27 17,878,672 -0.06(-0.44%)
Jul 15, 2020 13.58 13.61 12.98 13.33 22,100,808 +0.03(+0.22%)
Jul 14, 2020 12.78 13.36 12.56 13.30 24,730,372 +0.47(+3.69%)
Jul 13, 2020 13.08 13.65 12.77 12.82 45,683,988 +0.05(+0.39%)
Jul 10, 2020 12.64 12.87 12.59 12.78 20,973,904 +0.08(+0.62%)
Jul 09, 2020 12.83 12.90 12.37 12.70 27,778,752 -0.04(-0.31%)
Jul 08, 2020 12.74 12.82 12.33 12.74 22,942,758 +0.20(+1.57%)
Jul 07, 2020 12.51 12.81 12.31 12.54 32,577,486 -0.02(-0.16%)
Jul 06, 2020 11.82 12.58 11.72 12.56 39,169,832 +1.23(+10.87%)
Jul 02, 2020 11.48 11.81 11.31 11.33 25,652,800 +0.01(+0.09%)
Jul 01, 2020 11.47 11.57 11.07 11.32 20,948,288 -0.08(-0.69%)
Jun 30, 2020 10.90 11.51 10.86 11.40 24,370,088 +0.52(+4.80%)
Jun 29, 2020 10.78 10.87 10.59 10.87 17,569,706 +0.25(+2.32%)
Jun 26, 2020 10.84 10.93 10.62 10.63 21,217,352 -0.29(-2.62%)
Jun 25, 2020 10.40 10.94 10.32 10.91 18,278,376 +0.50(+4.82%)
Jun 24, 2020 10.80 10.86 10.28 10.41 18,879,136 -0.50(-4.60%)
Jun 23, 2020 10.90 11.06 10.85 10.91 16,131,213 +0.29(+2.69%)
Jun 22, 2020 10.41 10.74 10.34 10.63 17,420,820 +0.29(+2.76%)
Jun 19, 2020 10.67 10.77 10.24 10.34 28,897,608 -0.06(-0.57%)
Jun 18, 2020 10.32 10.56 10.21 10.40 15,349,514 -0.14(-1.31%)
Jun 17, 2020 10.66 10.76 10.49 10.54 18,105,758 -0.08(-0.74%)
Jun 16, 2020 10.93 11.02 10.31 10.62 22,294,686 +0.31(+2.96%)
Jun 15, 2020 9.860 10.38 9.633 10.31 20,228,936 -0.02(-0.19%)
Jun 12, 2020 10.29 10.41 9.899 10.33 20,158,286 +0.57(+5.85%)
Jun 11, 2020 10.52 10.53 9.643 9.762 34,717,832 -1.54(-13.60%)
Jun 10, 2020 11.15 11.33 10.89 11.30 28,908,486 +0.20(+1.77%)
Jun 09, 2020 10.86 11.15 10.73 11.10 22,099,376 +0.02(+0.18%)
Jun 08, 2020 10.95 11.10 10.68 11.08 22,084,010 +0.38(+3.59%)
Jun 05, 2020 10.60 11.02 10.54 10.70 28,263,712 +0.65(+6.47%)
Jun 04, 2020 9.978 10.13 9.752 10.05 21,259,552 +0.06(+0.59%)
Jun 03, 2020 9.732 10.17 9.732 9.988 25,140,400 +0.38(+4.00%)
Jun 02, 2020 9.308 9.752 9.299 9.604 24,121,888 +0.40(+4.39%)
Jun 01, 2020 8.914 9.279 8.875 9.200 15,379,036 +0.27(+2.98%)
May 29, 2020 8.934 9.057 8.767 8.934 24,878,804 -0.02(-0.22%)
May 28, 2020 9.308 9.318 8.905 8.954 18,405,964 -0.20(-2.15%)
May 27, 2020 9.279 9.318 8.836 9.151 21,344,736 +0.03(+0.32%)
May 26, 2020 8.993 9.200 8.914 9.121 26,562,904 +0.51(+5.95%)
May 22, 2020 8.619 8.757 8.471 8.609 21,379,074 -0.16(-1.80%)
May 21, 2020 8.914 9.062 8.639 8.767 28,235,408 -0.22(-2.41%)
May 20, 2020 9.190 9.239 8.954 8.983 25,967,188 -0.02(-0.22%)
May 19, 2020 9.003 9.151 8.964 9.003 28,049,482 -0.04(-0.44%)
May 18, 2020 8.885 9.180 8.875 9.042 33,957,792 +0.69(+8.25%)
May 15, 2020 8.176 8.520 8.117 8.353 18,020,358 +0.19(+2.29%)
May 14, 2020 7.989 8.461 7.683 8.166 34,470,780 -0.11(-1.31%)
May 13, 2020 8.570 8.580 8.057 8.274 18,390,764 -0.27(-3.11%)
May 12, 2020 8.934 9.033 8.530 8.540 21,459,260 -0.31(-3.45%)
May 11, 2020 8.816 8.914 8.717 8.845 16,416,392 -0.23(-2.50%)
May 08, 2020 9.033 9.151 8.969 9.072 20,477,772 +0.24(+2.68%)
May 07, 2020 8.678 8.993 8.668 8.836 18,973,302 +0.37(+4.42%)
May 06, 2020 8.786 8.836 8.451 8.461 11,032,182 -0.21(-2.39%)
May 05, 2020 8.708 9.013 8.580 8.668 20,593,782 +0.10(+1.15%)
May 04, 2020 8.245 8.580 8.107 8.570 17,222,396 +0.24(+2.84%)
May 01, 2020 8.353 8.540 8.097 8.333 25,727,822 -0.36(-4.19%)
Apr 30, 2020 8.845 9.052 8.609 8.698 21,991,270 -0.42(-4.64%)
Apr 29, 2020 9.141 9.338 9.013 9.121 22,584,014 +0.33(+3.81%)
Apr 28, 2020 8.954 9.092 8.471 8.786 21,726,216 +0.07(+0.79%)
Apr 27, 2020 8.491 8.845 8.264 8.717 22,294,538 +0.36(+4.36%)
Apr 24, 2020 8.097 8.491 8.077 8.353 35,165,808 +0.66(+8.58%)
Apr 23, 2020 7.752 8.008 7.644 7.693 21,331,810 +0.17(+2.23%)
Apr 22, 2020 7.437 7.644 7.437 7.526 24,014,416 +0.23(+3.10%)
Apr 21, 2020 7.388 7.663 7.191 7.299 31,060,352 -0.60(-7.61%)
Apr 20, 2020 7.772 8.186 7.683 7.900 19,886,950 -0.32(-3.84%)
Apr 17, 2020 7.890 8.274 7.870 8.215 38,835,076 +0.75(+10.03%)
Apr 16, 2020 7.663 7.683 7.279 7.466 25,139,568 -0.09(-1.17%)
Apr 15, 2020 7.683 7.752 7.388 7.555 25,309,624 -0.64(-7.81%)
Apr 14, 2020 8.304 8.540 8.008 8.195 21,563,942 +0.02(+0.24%)
Apr 13, 2020 8.195 8.205 7.782 8.176 22,627,996 +0.11(+1.34%)
Apr 09, 2020 8.186 8.304 7.890 8.067 35,573,820 +0.16(+1.99%)
Apr 08, 2020 7.526 7.949 7.397 7.910 27,374,366 +0.43(+5.80%)
Apr 07, 2020 7.742 7.900 7.338 7.476 44,253,668 +0.39(+5.56%)
Apr 06, 2020 6.639 7.161 6.629 7.082 39,690,984 +0.86(+13.77%)
Apr 03, 2020 6.265 6.639 6.107 6.225 27,346,774 -0.07(-1.10%)
Apr 02, 2020 6.442 6.639 6.048 6.294 32,631,422 +0.08(+1.27%)
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.