Freeport-McMoRan (NY: FCX )

44.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.06 30.18 29.82 30.15 12,133,688 -0.19(-0.64%)
May 29, 2014 29.98 30.46 29.94 30.35 7,174,706 +0.39(+1.30%)
May 28, 2014 30.11 30.13 29.61 29.96 9,053,297 -0.12(-0.38%)
May 27, 2014 30.50 30.52 30.03 30.08 7,749,629 -0.42(-1.36%)
May 23, 2014 30.54 30.49 30.49 30.49 6,970,722 +0.02(+0.06%)
May 22, 2014 30.48 30.57 30.30 30.47 5,014,023 +0.13(+0.44%)
May 21, 2014 30.40 30.66 30.23 30.34 7,799,220 -0.16(-0.52%)
May 20, 2014 30.88 30.88 30.26 30.50 11,271,669 -0.54(-1.74%)
May 19, 2014 31.11 31.25 30.93 31.04 6,158,840 +0.05(+0.17%)
May 16, 2014 31.17 31.18 30.57 30.99 9,919,495 -0.19(-0.62%)
May 15, 2014 31.28 31.41 30.93 31.18 9,288,789 -0.26(-0.82%)
May 14, 2014 31.55 31.78 31.37 31.44 14,294,923 -0.05(-0.17%)
May 13, 2014 30.92 31.72 30.87 31.49 14,586,088 +0.59(+1.92%)
May 12, 2014 30.56 31.20 30.52 30.90 11,076,954 +0.87(+2.89%)
May 09, 2014 29.94 30.09 29.79 30.03 6,924,666 +0.06(+0.21%)
May 08, 2014 29.98 30.22 29.78 29.97 8,293,938 -0.13(-0.44%)
May 07, 2014 30.15 30.36 29.98 30.10 8,252,060 +0.13(+0.44%)
May 06, 2014 30.15 30.24 29.92 29.97 7,495,216 -0.20(-0.68%)
May 05, 2014 30.61 30.61 30.16 30.17 8,664,284 -0.54(-1.76%)
May 02, 2014 30.39 30.95 30.21 30.71 10,262,441 +0.45(+1.49%)
May 01, 2014 30.31 30.54 30.15 30.26 7,403,547 -0.18(-0.58%)
Apr 30, 2014 30.33 30.46 30.11 30.44 6,925,427 -0.06(-0.20%)
Apr 29, 2014 29.96 30.51 29.89 30.50 10,206,728 +0.49(+1.62%)
Apr 28, 2014 30.15 30.15 29.68 30.01 8,764,350 -0.11(-0.35%)
Apr 25, 2014 30.07 30.41 29.83 30.12 8,483,133 +0.07(+0.24%)
Apr 24, 2014 30.36 30.54 29.93 30.05 13,914,590 +0.38(+1.28%)
Apr 23, 2014 29.50 29.75 29.33 29.67 8,174,221 +0.18(+0.60%)
Apr 22, 2014 29.27 29.66 28.99 29.49 9,552,002 +0.28(+0.97%)
Apr 21, 2014 29.29 29.30 28.91 29.21 5,435,963 -0.03(-0.09%)
Apr 17, 2014 29.28 29.23 29.23 29.23 8,115,139 +0.00(+0.00%)
Apr 16, 2014 29.50 29.54 29.05 29.23 7,227,831 +0.00(+0.00%)
Apr 15, 2014 29.07 29.29 28.65 29.23 10,506,255 -0.26(-0.87%)
Apr 14, 2014 29.11 29.52 28.91 29.49 10,981,120 +0.66(+2.27%)
Apr 11, 2014 29.01 29.36 28.78 28.84 8,919,440 -0.28(-0.97%)
Apr 10, 2014 29.83 29.83 28.85 29.12 14,602,270 -0.69(-2.33%)
Apr 09, 2014 29.50 29.98 29.35 29.81 11,597,356 +0.32(+1.07%)
Apr 08, 2014 29.11 29.82 29.07 29.49 15,242,397 +0.47(+1.63%)
Apr 07, 2014 29.19 29.44 28.82 29.02 12,139,527 -0.21(-0.72%)
Apr 04, 2014 29.52 29.65 29.11 29.23 11,189,040 -0.08(-0.27%)
Apr 03, 2014 29.50 29.53 29.15 29.31 9,184,151 +0.08(+0.27%)
Apr 02, 2014 29.18 29.54 29.07 29.23 12,240,010 +0.35(+1.22%)
Apr 01, 2014 28.96 29.20 28.63 28.88 7,936,626 -0.13(-0.45%)
Mar 31, 2014 28.96 29.05 28.77 29.01 7,768,476 +0.18(+0.64%)
Mar 28, 2014 28.79 29.03 28.64 28.83 9,893,407 +0.39(+1.39%)
Mar 27, 2014 27.91 28.75 27.91 28.43 11,271,702 +0.63(+2.27%)
Mar 26, 2014 28.31 28.36 27.75 27.80 10,216,198 -0.34(-1.22%)
Mar 25, 2014 27.98 28.45 27.98 28.14 10,123,154 +0.40(+1.45%)
Mar 24, 2014 28.29 28.34 27.63 27.74 12,121,474 -0.61(-2.14%)
Mar 21, 2014 27.65 28.34 27.42 28.34 26,600,702 +1.24(+4.56%)
Mar 20, 2014 27.00 27.27 26.81 27.11 10,284,427 -0.15(-0.55%)
Mar 19, 2014 27.48 27.93 27.06 27.26 16,625,179 -0.49(-1.77%)
Mar 18, 2014 27.56 27.78 27.43 27.75 9,615,274 +0.11(+0.41%)
Mar 17, 2014 27.43 27.88 27.33 27.63 14,098,540 +0.39(+1.42%)
Mar 14, 2014 26.94 27.43 26.93 27.25 15,481,879 +0.37(+1.37%)
Mar 13, 2014 27.19 27.31 26.65 26.88 12,612,329 -0.11(-0.42%)
Mar 12, 2014 27.03 27.57 26.97 26.99 16,022,159 +0.05(+0.20%)
Mar 11, 2014 27.59 27.74 26.79 26.94 20,960,590 -0.59(-2.14%)
Mar 10, 2014 27.80 27.80 27.08 27.53 17,471,482 -0.71(-2.52%)
Mar 07, 2014 29.22 29.35 28.10 28.24 28,415,686 -1.44(-4.85%)
Mar 06, 2014 29.79 30.01 29.57 29.68 7,162,193 -0.07(-0.24%)
Mar 05, 2014 29.40 29.95 29.20 29.75 9,263,362 +0.33(+1.13%)
Mar 04, 2014 29.05 29.50 28.88 29.41 10,752,563 +0.61(+2.13%)
Mar 03, 2014 28.70 29.09 28.51 28.80 18,186,122 +0.18(+0.64%)
Feb 28, 2014 29.04 29.13 28.43 28.62 14,194,405 -0.75(-2.54%)
Feb 27, 2014 29.28 29.40 29.08 29.36 6,407,189 +0.05(+0.18%)
Feb 26, 2014 28.83 29.46 28.81 29.31 10,475,855 +0.56(+1.95%)
Feb 25, 2014 29.03 29.06 28.66 28.75 10,204,615 -0.39(-1.32%)
Feb 24, 2014 29.20 29.49 28.90 29.13 10,436,404 -0.13(-0.45%)
Feb 21, 2014 29.69 29.82 29.25 29.27 10,750,445 -0.34(-1.16%)
Feb 20, 2014 28.98 29.66 28.80 29.61 13,708,941 +0.51(+1.75%)
Feb 19, 2014 29.46 29.91 29.02 29.10 12,726,392 -0.50(-1.69%)
Feb 18, 2014 29.66 29.78 29.32 29.60 8,027,503 -0.01(-0.03%)
Feb 14, 2014 29.23 29.61 29.61 29.61 9,984,204 +0.52(+1.78%)
Feb 13, 2014 28.51 29.20 28.41 29.09 8,506,231 +0.33(+1.16%)
Feb 12, 2014 29.23 29.51 28.67 28.76 11,834,133 -0.36(-1.24%)
Feb 11, 2014 28.34 29.28 28.33 29.12 12,771,171 +0.84(+2.98%)
Feb 10, 2014 28.42 28.49 28.19 28.27 11,007,719 -0.11(-0.37%)
Feb 07, 2014 27.87 28.40 27.46 28.38 14,655,331 +0.71(+2.57%)
Feb 06, 2014 27.51 27.98 27.45 27.67 11,640,946 +0.39(+1.45%)
Feb 05, 2014 27.34 27.47 26.77 27.27 14,510,213 +0.13(+0.48%)
Feb 04, 2014 27.46 27.62 27.12 27.14 13,660,647 -0.12(-0.45%)
Feb 03, 2014 28.44 28.47 27.23 27.27 21,579,680 -1.17(-4.10%)
Jan 31, 2014 28.14 28.56 28.01 28.43 14,193,742 +0.00(+0.00%)
Jan 30, 2014 28.53 28.55 28.03 28.43 12,075,690 +0.06(+0.22%)
Jan 29, 2014 28.52 29.00 28.30 28.37 16,578,529 -0.19(-0.68%)
Jan 28, 2014 28.64 28.72 28.36 28.56 11,344,748 +0.15(+0.53%)
Jan 27, 2014 28.84 28.91 28.05 28.41 12,774,455 -0.33(-1.16%)
Jan 24, 2014 29.11 29.29 28.51 28.75 18,719,250 -0.80(-2.70%)
Jan 23, 2014 30.15 30.15 29.09 29.55 19,712,014 -0.74(-2.43%)
Jan 22, 2014 30.65 30.81 30.06 30.28 21,699,532 -0.65(-2.10%)
Jan 21, 2014 31.51 31.61 30.89 30.93 21,234,898 -0.82(-2.57%)
Jan 17, 2014 32.64 31.75 31.75 31.75 21,963,470 -0.63(-1.95%)
Jan 16, 2014 32.27 32.39 31.96 32.38 12,533,324 +0.26(+0.82%)
Jan 15, 2014 31.69 32.16 31.65 32.12 12,720,851 +0.43(+1.36%)
Jan 14, 2014 31.10 31.74 30.86 31.69 13,691,751 +0.43(+1.38%)
Jan 13, 2014 31.34 31.50 31.13 31.26 15,906,814 -0.20(-0.63%)
Jan 10, 2014 31.30 31.51 31.03 31.46 11,294,651 +0.40(+1.29%)
Jan 09, 2014 31.51 31.60 30.83 31.06 12,551,739 -0.43(-1.35%)
Jan 08, 2014 31.83 31.88 31.42 31.48 13,308,519 -0.40(-1.25%)
Jan 07, 2014 32.26 32.38 31.80 31.88 10,034,777 -0.31(-0.97%)
Jan 06, 2014 32.24 32.37 32.01 32.20 11,149,171 -0.26(-0.80%)
Jan 03, 2014 32.61 32.85 32.39 32.46 8,384,032 -0.27(-0.82%)
Jan 02, 2014 32.78 33.13 32.56 32.73 10,389,721 -0.10(-0.29%)
Dec 31, 2013 32.67 32.82 32.82 32.82 8,160,987 +0.06(+0.19%)
Dec 30, 2013 32.67 33.05 32.52 32.76 11,143,435 +0.15(+0.45%)
Dec 27, 2013 32.15 32.73 32.13 32.61 10,378,913 +0.47(+1.46%)
Dec 26, 2013 31.61 32.21 31.61 32.14 11,894,933 +0.57(+1.82%)
Dec 24, 2013 31.17 31.72 31.10 31.57 6,002,825 +0.50(+1.60%)
Dec 23, 2013 31.20 31.34 30.95 31.07 8,978,122 +0.03(+0.11%)
Dec 20, 2013 30.64 31.09 30.62 31.04 12,880,303 +0.43(+1.42%)
Dec 19, 2013 30.34 30.73 30.27 30.60 7,617,851 +0.01(+0.03%)
Dec 18, 2013 30.53 30.73 30.07 30.60 11,287,939 +0.24(+0.80%)
Dec 17, 2013 30.03 30.46 29.95 30.35 8,774,760 +0.26(+0.87%)
Dec 16, 2013 29.92 30.34 29.87 30.09 9,851,185 +0.23(+0.76%)
Dec 13, 2013 29.90 30.22 29.66 29.86 10,214,098 +0.04(+0.15%)
Dec 12, 2013 30.00 30.15 29.52 29.82 10,597,941 -0.14(-0.46%)
Dec 11, 2013 30.46 30.58 29.87 29.96 12,839,941 -0.38(-1.26%)
Dec 10, 2013 30.38 30.66 30.28 30.34 9,795,941 +0.23(+0.75%)
Dec 09, 2013 29.91 30.21 29.80 30.12 7,613,719 +0.33(+1.11%)
Dec 06, 2013 30.10 30.28 29.67 29.79 8,927,772 -0.03(-0.09%)
Dec 05, 2013 29.81 30.03 29.62 29.81 8,678,709 -0.23(-0.75%)
Dec 04, 2013 29.77 30.37 29.77 30.04 10,457,452 +0.28(+0.94%)
Dec 03, 2013 29.59 30.07 29.62 29.76 10,037,986 -0.03(-0.12%)
Dec 02, 2013 30.16 30.16 29.63 29.80 11,233,221 -0.37(-1.24%)
Nov 29, 2013 30.35 30.60 30.04 30.17 6,213,981 +0.01(+0.03%)
Nov 27, 2013 30.71 30.85 29.92 30.16 14,128,118 -0.56(-1.81%)
Nov 26, 2013 30.53 30.83 30.48 30.72 12,510,986 -0.41(-1.31%)
Nov 25, 2013 31.33 31.34 30.94 31.13 11,706,817 -0.27(-0.86%)
Nov 22, 2013 31.48 31.48 31.07 31.40 10,724,028 -0.06(-0.19%)
Nov 21, 2013 31.66 31.66 31.05 31.46 8,966,998 -0.01(-0.03%)
Nov 20, 2013 31.71 31.97 31.34 31.47 9,555,243 -0.19(-0.60%)
Nov 19, 2013 31.67 31.95 31.41 31.66 8,713,850 -0.08(-0.25%)
Nov 18, 2013 32.18 32.20 31.65 31.73 9,576,519 -0.30(-0.92%)
Nov 15, 2013 31.74 32.18 31.65 32.03 13,651,026 +0.43(+1.35%)
Nov 14, 2013 31.60 31.80 31.25 31.60 8,443,663 +0.01(+0.03%)
Nov 13, 2013 30.60 31.62 30.47 31.60 12,954,532 +0.37(+1.20%)
Nov 12, 2013 31.53 31.68 30.93 31.22 10,349,205 -0.49(-1.54%)
Nov 11, 2013 31.68 31.80 31.37 31.71 9,604,595 -0.10(-0.33%)
Nov 08, 2013 31.00 31.82 30.96 31.81 10,949,520 +0.57(+1.81%)
Nov 07, 2013 32.21 32.26 31.13 31.25 19,732,516 -1.00(-3.10%)
Nov 06, 2013 32.39 32.62 32.11 32.25 9,446,797 -0.10(-0.30%)
Nov 05, 2013 32.42 32.61 32.10 32.34 9,858,527 -0.18(-0.56%)
Nov 04, 2013 32.08 32.54 32.07 32.53 11,846,131 +0.54(+1.69%)
Nov 01, 2013 32.07 32.23 31.67 31.99 11,867,343 +0.02(+0.05%)
Oct 31, 2013 32.27 32.73 31.93 31.97 13,895,100 -0.45(-1.39%)
Oct 30, 2013 32.82 33.05 31.97 32.42 14,422,282 -0.35(-1.06%)
Oct 29, 2013 32.78 32.94 32.58 32.77 12,375,222 +0.36(+1.10%)
Oct 28, 2013 32.61 32.72 32.08 32.41 12,234,650 -0.15(-0.45%)
Oct 25, 2013 32.40 32.61 32.11 32.56 12,350,480 +0.03(+0.08%)
Oct 24, 2013 31.83 32.73 31.77 32.53 22,343,878 +0.68(+2.13%)
Oct 23, 2013 31.27 31.95 31.22 31.86 19,738,316 +0.23(+0.74%)
Oct 22, 2013 31.57 31.99 31.31 31.62 32,840,724 +1.15(+3.77%)
Oct 21, 2013 30.37 30.66 30.25 30.47 11,112,147 +0.13(+0.43%)
Oct 18, 2013 30.42 30.60 30.19 30.34 17,742,858 +0.16(+0.52%)
Oct 17, 2013 29.73 30.29 29.72 30.19 16,785,728 +0.50(+1.70%)
Oct 16, 2013 29.69 29.86 29.37 29.68 11,063,926 +0.08(+0.26%)
Oct 15, 2013 29.43 29.86 29.40 29.60 12,273,891 +0.15(+0.50%)
Oct 14, 2013 29.05 29.69 28.99 29.46 10,548,547 +0.37(+1.29%)
Oct 11, 2013 28.51 29.20 28.50 29.08 10,390,913 +0.18(+0.63%)
Oct 10, 2013 28.71 29.13 28.42 28.90 11,683,416 +0.58(+2.03%)
Oct 09, 2013 28.25 28.56 27.86 28.32 12,656,740 -0.02(-0.06%)
Oct 08, 2013 28.92 28.96 28.27 28.34 11,634,444 -0.47(-1.64%)
Oct 07, 2013 28.79 29.15 28.74 28.81 12,856,014 -0.28(-0.98%)
Oct 04, 2013 28.62 29.33 28.53 29.10 23,190,954 +0.66(+2.33%)
Oct 03, 2013 28.73 28.94 28.22 28.44 10,414,403 -0.43(-1.49%)
Oct 02, 2013 28.33 28.87 28.24 28.87 10,650,374 +0.51(+1.79%)
Oct 01, 2013 27.98 28.53 27.90 28.36 9,997,451 -0.14(-0.48%)
Sep 30, 2013 28.42 28.64 28.01 28.50 13,356,588 -0.29(-1.02%)
Sep 27, 2013 28.91 29.12 28.70 28.79 8,918,540 -0.39(-1.33%)
Sep 26, 2013 29.29 29.48 29.01 29.18 6,683,937 +0.03(+0.12%)
Sep 25, 2013 29.31 29.53 28.95 29.14 11,709,051 +0.08(+0.27%)
Sep 24, 2013 28.86 29.29 28.70 29.06 11,373,897 -0.02(-0.06%)
Sep 23, 2013 29.29 29.60 29.02 29.08 15,911,508 -0.09(-0.32%)
Sep 20, 2013 29.89 29.97 29.15 29.18 23,548,748 -0.63(-2.11%)
Sep 19, 2013 30.03 30.14 29.45 29.81 17,562,746 +0.04(+0.14%)
Sep 18, 2013 28.94 29.94 28.87 29.76 24,458,968 +0.88(+3.04%)
Sep 17, 2013 28.66 28.94 28.62 28.88 12,773,982 +0.24(+0.84%)
Sep 16, 2013 28.79 28.84 28.52 28.64 15,080,451 +0.18(+0.64%)
Sep 13, 2013 28.64 28.65 28.28 28.46 18,260,460 -0.09(-0.33%)
Sep 12, 2013 27.95 28.60 27.89 28.56 22,632,230 +0.28(+0.97%)
Sep 11, 2013 27.48 28.46 27.48 28.28 20,231,068 +0.78(+2.82%)
Sep 10, 2013 27.66 27.69 27.33 27.51 14,385,685 +0.08(+0.28%)
Sep 09, 2013 27.02 27.53 26.99 27.43 10,796,785 +0.57(+2.12%)
Sep 06, 2013 26.83 27.08 26.76 26.86 10,091,916 +0.36(+1.37%)
Sep 05, 2013 26.91 26.91 26.50 26.50 11,504,132 -0.29(-1.09%)
Sep 04, 2013 26.47 26.83 26.39 26.79 10,776,911 -0.02(-0.06%)
Sep 03, 2013 26.76 26.92 26.65 26.81 15,589,985 +0.78(+2.98%)
Aug 30, 2013 26.19 26.26 25.93 26.03 8,571,704 -0.17(-0.66%)
Aug 29, 2013 26.22 26.48 26.06 26.20 9,583,671 -0.05(-0.20%)
Aug 28, 2013 26.33 26.64 26.24 26.26 10,383,869 -0.10(-0.39%)
Aug 27, 2013 26.89 27.17 26.21 26.36 16,566,645 -0.78(-2.89%)
Aug 26, 2013 27.45 27.50 27.06 27.14 11,857,869 -0.24(-0.88%)
Aug 23, 2013 27.22 27.53 27.06 27.38 12,508,153 +0.38(+1.40%)
Aug 22, 2013 26.64 27.20 26.59 27.01 14,335,456 +0.85(+3.26%)
Aug 21, 2013 26.56 26.56 26.02 26.15 14,534,793 -0.53(-2.00%)
Aug 20, 2013 26.61 26.93 26.51 26.69 10,607,218 +0.04(+0.16%)
Aug 19, 2013 27.01 27.07 26.56 26.64 13,158,889 -0.53(-1.93%)
Aug 16, 2013 27.56 27.74 27.03 27.17 17,754,724 -0.33(-1.19%)
Aug 15, 2013 26.88 27.62 26.80 27.50 17,722,924 +0.28(+1.04%)
Aug 14, 2013 26.96 27.43 26.91 27.21 14,604,836 +0.37(+1.38%)
Aug 13, 2013 27.51 27.52 26.77 26.84 16,985,078 -0.59(-2.17%)
Aug 12, 2013 27.37 27.55 27.23 27.44 16,105,196 +0.21(+0.76%)
Aug 09, 2013 26.80 27.56 26.70 27.23 31,871,882 +0.70(+2.63%)
Aug 08, 2013 25.92 26.82 25.90 26.53 32,420,200 +1.18(+4.66%)
Aug 07, 2013 24.99 25.78 24.95 25.35 21,513,022 +0.23(+0.93%)
Aug 06, 2013 25.27 25.40 25.08 25.12 16,075,284 +0.12(+0.48%)
Aug 05, 2013 25.13 25.20 24.91 25.00 9,720,204 -0.16(-0.62%)
Aug 02, 2013 25.08 25.34 25.05 25.15 12,239,950 +0.09(+0.34%)
Aug 01, 2013 24.93 25.18 24.77 25.07 16,720,502 +0.71(+2.90%)
Jul 31, 2013 24.31 24.61 24.05 24.36 15,908,477 +0.06(+0.25%)
Jul 30, 2013 24.67 24.68 24.14 24.30 15,099,278 -0.30(-1.23%)
Jul 29, 2013 24.83 24.90 24.52 24.60 10,430,352 -0.32(-1.28%)
Jul 26, 2013 24.60 24.93 24.34 24.92 15,351,006 +0.08(+0.31%)
Jul 25, 2013 24.77 25.10 24.69 24.84 11,282,498 -0.03(-0.14%)
Jul 24, 2013 25.85 25.90 24.74 24.88 27,271,932 -0.96(-3.70%)
Jul 23, 2013 25.54 25.96 25.39 25.83 26,449,078 +0.72(+2.88%)
Jul 22, 2013 25.02 25.30 24.83 25.11 19,867,652 +0.51(+2.07%)
Jul 19, 2013 24.40 24.66 24.24 24.60 13,338,429 +0.34(+1.38%)
Jul 18, 2013 24.34 24.49 24.18 24.27 12,291,512 +0.03(+0.11%)
Jul 17, 2013 24.46 24.67 24.23 24.24 13,899,301 -0.10(-0.42%)
Jul 16, 2013 24.45 24.53 24.24 24.34 9,806,249 +0.11(+0.46%)
Jul 15, 2013 24.05 24.27 24.02 24.23 8,597,490 +0.07(+0.29%)
Jul 12, 2013 24.55 24.55 24.04 24.16 13,984,589 -0.41(-1.68%)
Jul 11, 2013 24.52 24.69 24.27 24.58 24,790,948 +1.07(+4.55%)
Jul 10, 2013 23.92 23.92 23.43 23.51 13,704,786 -0.03(-0.14%)
Jul 09, 2013 23.64 23.66 23.30 23.54 13,299,515 +0.15(+0.66%)
Jul 08, 2013 23.42 23.46 23.11 23.39 10,726,211 +0.10(+0.44%)
Jul 05, 2013 23.53 23.59 22.95 23.28 13,415,564 -0.29(-1.23%)
Jul 03, 2013 23.67 23.83 23.43 23.57 7,488,016 -0.05(-0.22%)
Jul 02, 2013 24.11 24.14 23.40 23.63 18,324,028 -0.45(-1.87%)
Jul 01, 2013 24.37 24.49 23.77 24.08 18,826,796 +0.56(+2.39%)
Jun 28, 2013 23.15 23.67 23.01 23.51 19,148,246 +0.26(+1.14%)
Jun 27, 2013 23.16 23.46 23.01 23.25 14,470,614 +0.38(+1.68%)
Jun 26, 2013 23.12 23.21 22.59 22.87 19,221,536 -0.35(-1.50%)
Jun 25, 2013 23.22 23.34 22.93 23.22 33,208,956 +0.37(+1.64%)
Jun 24, 2013 23.63 23.63 22.46 22.84 47,818,276 -1.14(-4.76%)
Jun 21, 2013 23.86 24.14 23.44 23.98 39,069,576 +0.37(+1.59%)
Jun 20, 2013 24.31 24.32 23.44 23.61 36,114,700 -1.25(-5.04%)
Jun 19, 2013 25.03 25.52 24.86 24.86 17,504,632 -0.28(-1.12%)
Jun 18, 2013 25.24 25.26 24.98 25.14 10,776,217 -0.12(-0.47%)
Jun 17, 2013 25.33 25.50 25.04 25.26 13,276,887 +0.08(+0.30%)
Jun 14, 2013 25.49 25.75 25.11 25.18 15,252,359 -0.12(-0.47%)
Jun 13, 2013 25.20 25.35 24.90 25.30 17,887,690 +0.10(+0.41%)
Jun 12, 2013 25.34 25.65 25.18 25.20 17,682,240 +0.23(+0.92%)
Jun 11, 2013 24.95 25.24 24.85 24.97 36,462,112 -0.46(-1.81%)
Jun 10, 2013 25.34 25.53 25.02 25.43 31,218,636 -0.03(-0.13%)
Jun 07, 2013 25.78 25.78 25.09 25.46 30,595,546 -0.09(-0.35%)
Jun 06, 2013 25.09 25.59 24.91 25.56 20,185,598 +0.58(+2.34%)
Jun 05, 2013 25.37 25.42 24.84 24.97 18,928,714 -0.44(-1.72%)
Jun 04, 2013 25.93 25.93 25.15 25.41 22,483,642 -0.51(-1.97%)
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.