Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.95 13.04 12.86 12.99 15,494,867 +0.04(+0.29%)
Oct 30, 2017 13.06 13.25 12.95 12.95 16,213,796 -0.18(-1.34%)
Oct 27, 2017 13.22 13.24 12.92 13.13 24,617,220 -0.52(-3.81%)
Oct 26, 2017 13.78 13.84 13.57 13.65 18,148,252 -0.01(-0.07%)
Oct 25, 2017 14.18 14.48 13.42 13.66 32,756,498 -0.49(-3.48%)
Oct 24, 2017 13.94 14.15 13.84 14.15 22,552,404 +0.39(+2.84%)
Oct 23, 2017 13.80 13.85 13.71 13.76 17,238,972 -0.02(-0.13%)
Oct 20, 2017 13.86 13.97 13.67 13.78 15,397,409 +0.02(+0.13%)
Oct 19, 2017 13.69 13.78 13.43 13.76 17,203,890 -0.02(-0.13%)
Oct 18, 2017 13.73 13.84 13.58 13.78 16,413,987 -0.09(-0.67%)
Oct 17, 2017 13.96 13.99 13.62 13.87 24,661,358 -0.32(-2.23%)
Oct 16, 2017 14.18 14.49 13.97 14.19 28,121,324 +0.48(+3.53%)
Oct 13, 2017 13.75 13.82 13.60 13.71 14,784,432 +0.22(+1.65%)
Oct 12, 2017 13.50 13.64 13.43 13.48 15,240,661 +0.07(+0.55%)
Oct 11, 2017 13.34 13.52 13.26 13.41 15,485,579 +0.02(+0.14%)
Oct 10, 2017 13.46 13.65 13.34 13.39 14,050,463 +0.08(+0.63%)
Oct 09, 2017 13.29 13.44 13.19 13.31 10,247,394 -0.01(-0.07%)
Oct 06, 2017 13.58 13.63 13.25 13.32 17,832,452 -0.39(-2.85%)
Oct 05, 2017 13.82 14.30 13.61 13.71 27,585,926 +0.20(+1.51%)
Oct 04, 2017 13.64 13.82 13.49 13.50 17,137,264 -0.10(-0.75%)
Oct 03, 2017 13.40 13.63 13.25 13.60 14,425,697 +0.28(+2.09%)
Oct 02, 2017 12.99 13.32 12.98 13.32 15,910,472 +0.28(+2.14%)
Sep 29, 2017 13.38 13.39 12.97 13.05 16,914,380 -0.35(-2.64%)
Sep 28, 2017 13.01 13.53 12.87 13.40 21,577,856 +0.39(+3.00%)
Sep 27, 2017 13.10 13.12 12.87 13.01 12,705,949 +0.01(+0.07%)
Sep 26, 2017 12.99 13.16 12.92 13.00 14,551,461 +0.09(+0.72%)
Sep 25, 2017 13.00 13.06 12.80 12.91 16,848,038 -0.16(-1.21%)
Sep 22, 2017 12.92 13.32 12.91 13.06 13,520,254 +0.07(+0.57%)
Sep 21, 2017 12.94 13.23 12.84 12.99 17,794,262 -0.19(-1.41%)
Sep 20, 2017 13.50 13.64 12.96 13.18 19,851,198 -0.28(-2.07%)
Sep 19, 2017 13.15 13.52 12.97 13.45 22,884,788 +0.33(+2.48%)
Sep 18, 2017 12.92 13.23 12.91 13.13 15,168,674 +0.23(+1.80%)
Sep 15, 2017 12.84 13.06 12.84 12.90 22,891,568 +0.02(+0.14%)
Sep 14, 2017 12.87 12.93 12.68 12.88 18,586,308 -0.07(-0.57%)
Sep 13, 2017 13.03 13.08 12.85 12.95 25,522,592 -0.33(-2.52%)
Sep 12, 2017 13.29 13.45 13.07 13.29 22,382,828 -0.08(-0.63%)
Sep 11, 2017 13.45 13.57 13.32 13.37 21,231,244 +0.14(+1.05%)
Sep 08, 2017 13.91 13.91 13.13 13.23 29,578,598 -0.90(-6.38%)
Sep 07, 2017 13.99 14.17 13.82 14.13 16,607,631 +0.14(+1.00%)
Sep 06, 2017 13.47 14.04 13.47 13.99 16,927,676 +0.25(+1.83%)
Sep 05, 2017 14.15 14.29 13.56 13.74 21,822,996 -0.26(-1.86%)
Sep 01, 2017 13.87 14.12 13.86 14.00 13,865,033 +0.27(+1.96%)
Aug 31, 2017 13.78 13.92 13.56 13.73 21,415,508 +0.20(+1.51%)
Aug 30, 2017 14.08 14.10 13.51 13.53 25,423,620 -0.60(-4.27%)
Aug 29, 2017 14.40 14.40 13.60 14.13 32,330,366 -0.30(-2.06%)
Aug 28, 2017 14.31 14.56 14.29 14.43 14,389,775 +0.22(+1.57%)
Aug 25, 2017 14.60 14.63 14.06 14.21 19,443,140 -0.19(-1.29%)
Aug 24, 2017 14.21 14.53 14.09 14.39 24,476,004 +0.19(+1.31%)
Aug 23, 2017 13.93 14.29 13.86 14.21 21,638,016 +0.20(+1.46%)
Aug 22, 2017 13.85 14.37 13.83 14.00 34,264,736 +0.32(+2.31%)
Aug 21, 2017 13.51 13.84 13.45 13.69 24,994,608 +0.54(+4.10%)
Aug 18, 2017 13.06 13.32 12.93 13.15 16,610,582 -0.05(-0.35%)
Aug 17, 2017 13.58 13.71 13.17 13.19 19,482,740 -0.53(-3.86%)
Aug 16, 2017 13.27 13.79 13.18 13.72 26,084,580 +0.74(+5.73%)
Aug 15, 2017 13.01 13.23 12.92 12.98 16,093,043 -0.17(-1.27%)
Aug 14, 2017 13.09 13.23 13.00 13.15 18,676,594 +0.18(+1.36%)
Aug 11, 2017 13.01 13.10 12.84 12.97 21,274,834 -0.18(-1.34%)
Aug 10, 2017 13.45 13.55 13.12 13.15 18,966,400 -0.41(-3.02%)
Aug 09, 2017 13.45 13.57 13.27 13.56 14,143,087 +0.11(+0.83%)
Aug 08, 2017 13.59 13.80 13.39 13.45 16,949,288 -0.21(-1.56%)
Aug 07, 2017 13.53 13.80 13.47 13.66 15,346,880 +0.27(+2.01%)
Aug 04, 2017 13.43 13.62 13.33 13.39 15,952,483 +0.04(+0.28%)
Aug 03, 2017 13.32 13.55 13.17 13.35 21,939,490 +0.00(+0.00%)
Aug 02, 2017 13.14 13.47 13.06 13.35 19,032,470 -0.11(-0.83%)
Aug 01, 2017 13.57 13.65 13.21 13.46 20,447,592 -0.12(-0.89%)
Jul 31, 2017 13.75 13.84 13.51 13.58 18,425,704 +0.02(+0.14%)
Jul 28, 2017 13.47 13.75 13.44 13.57 19,219,278 +0.09(+0.69%)
Jul 27, 2017 13.99 14.03 13.43 13.47 35,464,620 -0.52(-3.72%)
Jul 26, 2017 13.65 14.19 13.39 13.99 40,048,076 +0.18(+1.28%)
Jul 25, 2017 13.93 13.82 79,766,896 +1.77(+14.74%)
Jul 24, 2017 12.09 12.15 11.88 12.04 15,822,889 -0.05(-0.38%)
Jul 21, 2017 12.12 12.26 11.99 12.09 12,611,792 -0.03(-0.23%)
Jul 20, 2017 12.19 12.27 11.89 12.12 14,217,744 -0.06(-0.53%)
Jul 19, 2017 12.11 12.26 12.04 12.18 15,169,136 +0.10(+0.85%)
Jul 18, 2017 12.06 12.10 11.86 12.08 16,498,722 +0.00(+0.00%)
Jul 17, 2017 11.88 12.41 11.82 12.08 29,398,246 +0.37(+3.17%)
Jul 14, 2017 11.62 11.79 11.62 11.71 12,803,087 +0.11(+0.96%)
Jul 13, 2017 11.47 11.68 11.43 11.60 19,226,756 +0.20(+1.71%)
Jul 12, 2017 11.54 11.72 11.34 11.40 25,733,790 -0.29(-2.46%)
Jul 11, 2017 11.63 11.74 11.31 11.69 20,656,536 +0.06(+0.48%)
Jul 10, 2017 10.98 11.74 10.94 11.63 26,092,656 +0.58(+5.21%)
Jul 07, 2017 11.08 11.15 10.89 11.06 13,077,490 +0.01(+0.08%)
Jul 06, 2017 11.23 11.35 11.02 11.05 13,953,641 -0.26(-2.30%)
Jul 05, 2017 11.34 11.48 11.13 11.31 15,031,410 -0.03(-0.25%)
Jul 03, 2017 11.22 11.43 11.21 11.34 9,166,510 +0.18(+1.58%)
Jun 30, 2017 11.26 11.33 11.05 11.16 15,917,305 -0.07(-0.58%)
Jun 29, 2017 11.24 11.46 11.13 11.22 17,493,406 +0.08(+0.75%)
Jun 28, 2017 11.02 11.23 10.85 11.14 13,163,372 +0.25(+2.30%)
Jun 27, 2017 11.13 11.28 10.89 10.89 15,813,207 -0.09(-0.85%)
Jun 26, 2017 11.06 11.11 10.90 10.98 15,034,176 +0.06(+0.51%)
Jun 23, 2017 10.71 10.97 10.54 10.93 22,327,984 +0.29(+2.71%)
Jun 22, 2017 10.40 10.82 10.36 10.64 15,848,575 +0.22(+2.14%)
Jun 21, 2017 10.49 10.64 10.33 10.42 13,507,451 -0.03(-0.27%)
Jun 20, 2017 10.59 10.60 10.34 10.44 18,077,776 -0.33(-3.02%)
Jun 19, 2017 10.69 10.85 10.66 10.77 15,270,115 +0.16(+1.49%)
Jun 16, 2017 10.69 10.79 10.41 10.61 24,318,250 -0.07(-0.70%)
Jun 15, 2017 11.12 11.23 10.67 10.69 23,983,314 -0.55(-4.88%)
Jun 14, 2017 11.58 11.58 11.16 11.23 21,580,162 -0.25(-2.18%)
Jun 13, 2017 11.41 11.56 11.35 11.48 10,864,955 +0.02(+0.16%)
Jun 12, 2017 11.48 11.72 11.37 11.47 26,161,120 -0.02(-0.16%)
Jun 09, 2017 11.21 11.59 11.20 11.48 27,789,678 +0.28(+2.49%)
Jun 08, 2017 11.37 10.80 11.21 26,177,538 +0.32(+2.90%)
Jun 07, 2017 11.06 11.11 10.74 10.89 29,376,720 -0.12(-1.10%)
Jun 06, 2017 10.64 11.13 10.50 11.01 23,461,488 +0.40(+3.77%)
Jun 05, 2017 10.41 10.69 10.40 10.61 13,497,400 +0.12(+1.15%)
Jun 02, 2017 10.50 10.60 10.27 10.49 19,231,772 -0.15(-1.40%)
Jun 01, 2017 10.66 10.80 10.56 10.64 18,916,652 -0.04(-0.35%)
May 31, 2017 10.71 10.74 10.39 10.68 27,236,400 -0.17(-1.54%)
May 30, 2017 10.93 10.98 10.75 10.84 10,628,265 +0.00(+0.00%)
May 26, 2017 10.86 10.90 10.70 10.84 10,490,243 -0.03(-0.26%)
May 25, 2017 11.15 11.37 10.80 10.87 20,320,476 -0.19(-1.68%)
May 24, 2017 11.10 11.20 10.95 11.06 15,840,463 +0.02(+0.17%)
May 23, 2017 10.96 11.13 10.90 11.04 12,537,517 +0.05(+0.42%)
May 22, 2017 10.91 11.05 10.78 10.99 17,446,210 +0.09(+0.85%)
May 19, 2017 10.59 11.01 10.57 10.90 32,350,220 +0.41(+3.90%)
May 18, 2017 10.51 10.64 10.28 10.49 20,697,874 -0.13(-1.22%)
May 17, 2017 10.94 10.88 10.55 10.62 17,137,448 -0.32(-2.89%)
May 16, 2017 11.02 11.02 10.86 10.94 19,085,584 +0.02(+0.17%)
May 15, 2017 10.90 11.03 10.84 10.92 21,246,236 +0.22(+2.09%)
May 12, 2017 10.81 10.95 10.68 10.69 16,771,683 -0.16(-1.46%)
May 11, 2017 11.02 11.04 10.80 10.85 15,913,627 -0.04(-0.34%)
May 10, 2017 10.92 10.96 10.73 10.89 22,065,318 +0.08(+0.77%)
May 09, 2017 10.95 11.14 10.80 10.81 20,881,624 -0.04(-0.34%)
May 08, 2017 10.86 10.91 10.74 10.84 20,254,694 -0.12(-1.10%)
May 05, 2017 10.88 11.10 10.85 10.96 19,359,294 +0.11(+1.03%)
May 04, 2017 10.87 10.92 10.61 10.85 36,024,664 -0.32(-2.83%)
May 03, 2017 11.52 11.53 10.94 11.17 39,379,680 -0.65(-5.50%)
May 02, 2017 11.60 11.94 11.59 11.82 19,453,570 +0.17(+1.44%)
May 01, 2017 11.88 11.98 11.62 11.65 18,066,900 -0.20(-1.65%)
Apr 28, 2017 12.23 12.26 11.83 11.85 24,570,960 -0.24(-2.00%)
Apr 27, 2017 12.50 12.52 12.08 12.09 25,539,130 -0.46(-3.63%)
Apr 26, 2017 12.10 12.81 11.97 12.54 33,805,616 +0.37(+3.05%)
Apr 25, 2017 11.63 12.41 11.51 12.17 54,412,140 +0.81(+7.11%)
Apr 24, 2017 11.55 11.73 11.34 11.36 34,889,200 +0.00(+0.00%)
Apr 21, 2017 11.58 11.60 11.18 11.36 29,761,962 -0.26(-2.24%)
Apr 20, 2017 11.60 11.77 11.48 11.62 17,243,414 +0.15(+1.29%)
Apr 19, 2017 11.72 11.74 11.40 11.48 17,794,256 -0.11(-0.96%)
Apr 18, 2017 11.69 11.80 11.45 11.59 18,982,550 -0.26(-2.20%)
Apr 17, 2017 11.89 11.89 11.61 11.85 11,809,742 +0.03(+0.24%)
Apr 13, 2017 11.95 12.09 11.72 11.82 16,059,975 -0.15(-1.24%)
Apr 12, 2017 12.49 12.51 11.88 11.97 24,362,868 -0.69(-5.43%)
Apr 11, 2017 12.61 12.68 12.42 12.66 13,404,364 +0.09(+0.74%)
Apr 10, 2017 12.40 12.65 12.40 12.56 11,983,559 +0.14(+1.12%)
Apr 07, 2017 12.46 12.61 12.34 12.42 23,106,662 -0.18(-1.40%)
Apr 06, 2017 12.57 12.75 12.40 12.60 13,758,869 +0.11(+0.89%)
Apr 05, 2017 12.76 12.85 12.42 12.49 20,556,774 -0.09(-0.74%)
Apr 04, 2017 12.60 12.66 12.37 12.58 23,130,676 +0.28(+2.27%)
Apr 03, 2017 12.54 12.57 12.09 12.30 23,323,608 -0.11(-0.90%)
Mar 31, 2017 12.29 12.63 12.27 12.41 24,670,460 +0.05(+0.38%)
Mar 30, 2017 11.85 12.57 11.84 12.37 37,158,676 +0.55(+4.64%)
Mar 29, 2017 11.63 11.93 11.59 11.82 17,300,370 +0.14(+1.19%)
Mar 28, 2017 11.35 11.76 11.29 11.68 24,759,812 +0.33(+2.95%)
Mar 27, 2017 11.37 11.45 11.08 11.35 38,418,508 -0.56(-4.68%)
Mar 24, 2017 11.90 12.01 11.81 11.90 11,693,710 -0.02(-0.16%)
Mar 23, 2017 11.92 12.06 11.75 11.92 17,344,276 -0.03(-0.23%)
Mar 22, 2017 11.74 12.14 11.69 11.95 21,150,050 +0.27(+2.31%)
Mar 21, 2017 12.10 12.24 11.64 11.68 31,448,278 -0.15(-1.26%)
Mar 20, 2017 11.82 11.99 11.61 11.83 16,043,322 -0.03(-0.23%)
Mar 17, 2017 12.01 12.21 11.75 11.86 29,617,644 -0.06(-0.47%)
Mar 16, 2017 12.21 12.23 11.85 11.91 18,411,822 -0.06(-0.54%)
Mar 15, 2017 11.51 12.05 11.46 11.98 26,671,450 +0.58(+5.05%)
Mar 14, 2017 11.52 11.58 11.31 11.40 21,020,174 -0.27(-2.31%)
Mar 13, 2017 11.74 11.91 11.58 11.67 21,553,250 +0.18(+1.54%)
Mar 10, 2017 11.66 11.73 11.34 11.49 24,162,336 -0.03(-0.24%)
Mar 09, 2017 11.36 11.64 11.32 11.52 23,028,710 -0.04(-0.32%)
Mar 08, 2017 11.81 11.88 11.48 11.56 22,632,882 -0.23(-1.97%)
Mar 07, 2017 11.99 12.08 11.65 11.79 20,616,276 -0.20(-1.63%)
Mar 06, 2017 12.01 12.03 11.64 11.99 29,208,330 -0.28(-2.27%)
Mar 03, 2017 12.47 12.47 12.11 12.27 22,965,396 -0.10(-0.83%)
Mar 02, 2017 12.95 12.98 12.35 12.37 25,574,468 -0.63(-4.86%)
Mar 01, 2017 12.80 13.01 12.65 13.00 35,383,096 +0.55(+4.40%)
Feb 28, 2017 12.30 12.66 12.29 12.45 31,119,016 +0.12(+0.98%)
Feb 27, 2017 12.42 12.66 12.25 12.33 34,643,404 +0.02(+0.15%)
Feb 24, 2017 12.40 12.65 12.23 12.31 29,499,650 -0.21(-1.71%)
Feb 23, 2017 12.84 13.05 12.46 12.53 32,804,738 -0.23(-1.82%)
Feb 22, 2017 12.92 13.06 12.61 12.76 39,613,476 -0.37(-2.83%)
Feb 21, 2017 13.60 13.60 12.93 13.13 71,078,264 -0.72(-5.23%)
Feb 17, 2017 13.85 13.85 13.85 0 -0.15(-1.06%)
Feb 16, 2017 14.24 14.35 13.95 14.00 26,578,150 -0.28(-1.95%)
Feb 15, 2017 14.55 14.65 14.26 14.28 32,818,130 -0.49(-3.33%)
Feb 14, 2017 14.68 14.86 14.46 14.77 25,280,732 -0.06(-0.38%)
Feb 13, 2017 14.89 15.04 14.80 14.83 28,645,528 +0.15(+1.01%)
Feb 10, 2017 15.25 15.39 14.63 14.68 49,005,480 +0.38(+2.66%)
Feb 09, 2017 14.43 14.45 14.08 14.30 27,895,844 -0.13(-0.90%)
Feb 08, 2017 14.31 14.67 14.15 14.43 32,495,362 +0.01(+0.06%)
Feb 07, 2017 14.88 14.94 14.32 14.42 41,265,764 -0.45(-3.00%)
Feb 06, 2017 14.89 15.01 14.60 14.87 24,728,348 +0.16(+1.07%)
Feb 03, 2017 15.33 15.56 14.60 14.71 61,159,440 -0.91(-5.83%)
Feb 02, 2017 15.51 15.69 15.43 15.62 19,483,424 -0.03(-0.18%)
Feb 01, 2017 15.45 15.69 15.25 15.65 22,708,720 +0.18(+1.14%)
Jan 31, 2017 15.39 15.52 15.17 15.47 27,248,152 +0.37(+2.46%)
Jan 30, 2017 14.96 15.13 14.82 15.10 29,158,014 -0.11(-0.73%)
Jan 27, 2017 14.76 15.41 14.69 15.21 33,984,176 +0.49(+3.35%)
Jan 26, 2017 15.02 15.22 14.62 14.72 44,649,056 -0.61(-4.00%)
Jan 25, 2017 15.28 15.47 14.69 15.33 75,382,656 -0.48(-3.06%)
Jan 24, 2017 15.15 15.85 14.98 15.81 61,022,652 +1.21(+8.27%)
Jan 23, 2017 14.61 14.63 14.41 14.61 21,407,790 +0.20(+1.35%)
Jan 20, 2017 14.24 14.41 14.20 14.41 19,350,180 +0.23(+1.64%)
Jan 19, 2017 14.09 14.31 14.00 14.18 14,268,962 +0.02(+0.13%)
Jan 18, 2017 14.01 14.30 13.92 14.16 20,077,186 +0.17(+1.19%)
Jan 17, 2017 14.21 14.24 13.85 13.99 20,784,152 -0.12(-0.86%)
Jan 13, 2017 14.11 14.11 14.11 0 -0.07(-0.52%)
Jan 12, 2017 14.50 14.55 14.11 14.19 36,523,516 -0.56(-3.78%)
Jan 11, 2017 14.45 14.81 14.15 14.75 32,013,596 +0.30(+2.06%)
Jan 10, 2017 14.24 14.62 14.14 14.45 47,559,360 +0.81(+5.93%)
Jan 09, 2017 13.80 13.87 13.58 13.64 18,608,074 -0.20(-1.48%)
Jan 06, 2017 13.69 13.94 13.54 13.84 26,312,392 +0.26(+1.92%)
Jan 05, 2017 13.64 14.21 13.39 13.58 37,613,752 -0.20(-1.42%)
Jan 04, 2017 13.09 13.79 12.95 13.78 39,046,740 +0.98(+7.62%)
Jan 03, 2017 12.53 12.91 12.46 12.80 30,744,992 +0.55(+4.47%)
Dec 30, 2016 12.26 12.26 12.26 0 -0.27(-2.15%)
Dec 29, 2016 12.60 12.65 12.36 12.53 16,451,187 -0.08(-0.66%)
Dec 28, 2016 12.98 13.03 12.55 12.61 19,882,842 -0.18(-1.38%)
Dec 27, 2016 12.96 13.12 12.75 12.79 17,155,206 -0.05(-0.36%)
Dec 23, 2016 12.83 12.83 12.83 0 +0.01(+0.07%)
Dec 22, 2016 13.00 13.29 12.80 12.82 19,248,518 -0.23(-1.78%)
Dec 21, 2016 13.28 13.28 12.98 13.06 16,151,251 -0.10(-0.78%)
Dec 20, 2016 12.63 13.28 12.61 13.16 26,754,214 +0.57(+4.50%)
Dec 19, 2016 12.64 12.77 12.32 12.59 40,545,200 -0.26(-2.02%)
Dec 16, 2016 13.42 13.53 12.85 12.85 64,663,008 -0.72(-5.34%)
Dec 15, 2016 13.33 13.91 13.29 13.58 31,785,330 -0.04(-0.27%)
Dec 14, 2016 13.82 14.07 13.53 13.61 30,675,556 -0.36(-2.59%)
Dec 13, 2016 14.22 14.37 13.49 13.97 37,935,100 -0.30(-2.08%)
Dec 12, 2016 14.81 14.83 14.16 14.27 26,328,918 -0.36(-2.48%)
Dec 09, 2016 14.69 14.94 14.46 14.63 27,066,934 +0.14(+0.96%)
Dec 08, 2016 14.53 14.65 14.20 14.50 30,400,300 +0.16(+1.10%)
Dec 07, 2016 14.87 14.94 14.11 14.34 42,149,732 -0.43(-2.89%)
Dec 06, 2016 14.52 14.83 14.50 14.76 26,301,454 +0.02(+0.13%)
Dec 05, 2016 14.68 14.86 14.43 14.75 38,162,824 +0.42(+2.92%)
Dec 02, 2016 13.91 14.54 13.87 14.33 29,439,254 +0.36(+2.59%)
Dec 01, 2016 14.40 14.72 13.92 13.97 34,256,536 -0.30(-2.08%)
Nov 30, 2016 14.31 14.51 13.99 14.26 44,885,760 +0.35(+2.54%)
Nov 29, 2016 14.16 14.37 13.80 13.91 43,932,280 -0.75(-5.13%)
Nov 28, 2016 14.76 14.90 14.47 14.66 30,671,686 -0.20(-1.37%)
Nov 25, 2016 15.18 15.19 14.70 14.87 31,772,000 -0.20(-1.30%)
Nov 23, 2016 15.06 15.06 15.06 0 +1.01(+7.21%)
Nov 22, 2016 13.79 14.11 13.72 14.05 54,982,888 +0.57(+4.20%)
Nov 21, 2016 13.20 13.51 13.15 13.48 47,708,632 +0.72(+5.68%)
Nov 18, 2016 12.81 12.93 12.61 12.76 19,536,660 -0.07(-0.51%)
Nov 17, 2016 12.87 13.03 12.65 12.82 28,251,378 +0.00(+0.00%)
Nov 16, 2016 12.73 12.97 12.54 12.82 31,695,290 -0.18(-1.36%)
Nov 15, 2016 12.54 13.02 12.51 13.00 39,658,980 +0.06(+0.50%)
Nov 14, 2016 13.05 13.06 12.59 12.93 38,926,108 -0.02(-0.14%)
Nov 11, 2016 13.12 13.25 12.17 12.95 77,862,576 +0.13(+1.01%)
Nov 10, 2016 12.74 13.15 12.63 12.82 88,660,648 +0.68(+5.59%)
Nov 09, 2016 12.00 12.28 11.88 12.14 85,982,056 +0.91(+8.11%)
Nov 08, 2016 10.50 11.30 10.44 11.23 65,445,364 +0.74(+7.09%)
Nov 07, 2016 10.61 10.64 10.32 10.49 33,373,438 +0.22(+2.17%)
Nov 04, 2016 9.896 10.44 9.756 10.27 30,053,554 +0.30(+2.98%)
Nov 03, 2016 9.970 10.22 9.877 9.970 20,706,342 +0.10(+1.04%)
Nov 02, 2016 10.21 10.42 9.863 9.868 30,394,268 -0.49(-4.75%)
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.