Freeport-McMoRan (NY: FCX )

37.15 -0.89 (-2.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 12.56 12.73 12.38 12.46 16,519,223 -0.03(-0.23%)
Feb 28, 2019 12.64 12.70 12.41 12.49 21,748,170 -0.25(-1.98%)
Feb 27, 2019 12.82 12.85 12.67 12.74 18,239,618 -0.02(-0.15%)
Feb 26, 2019 12.76 12.86 12.60 12.76 13,893,772 -0.08(-0.60%)
Feb 25, 2019 12.82 12.88 12.69 12.83 20,737,202 +0.04(+0.30%)
Feb 22, 2019 12.97 12.97 12.66 12.80 24,669,060 +0.19(+1.54%)
Feb 21, 2019 12.77 12.84 12.47 12.60 20,763,936 -0.32(-2.47%)
Feb 20, 2019 13.20 13.41 12.85 12.92 39,440,428 +0.25(+1.99%)
Feb 19, 2019 12.22 12.83 12.13 12.67 36,704,192 +0.78(+6.60%)
Feb 15, 2019 11.98 12.21 11.84 11.89 17,123,222 +0.12(+0.99%)
Feb 14, 2019 11.75 11.90 11.66 11.77 15,820,739 -0.13(-1.06%)
Feb 13, 2019 11.63 11.96 11.52 11.90 37,367,188 +0.77(+6.96%)
Feb 12, 2019 11.18 11.32 11.10 11.12 16,118,510 -0.04(-0.35%)
Feb 11, 2019 11.13 11.24 11.08 11.16 16,077,899 -0.08(-0.69%)
Feb 08, 2019 11.47 11.57 11.03 11.24 24,505,198 -0.24(-2.11%)
Feb 07, 2019 11.47 11.75 11.42 11.48 26,017,316 -0.05(-0.42%)
Feb 06, 2019 11.48 11.66 11.39 11.53 18,733,856 +0.04(+0.34%)
Feb 05, 2019 11.52 11.62 11.39 11.49 19,110,888 +0.01(+0.08%)
Feb 04, 2019 11.07 11.59 11.05 11.48 21,956,890 +0.34(+3.04%)
Feb 01, 2019 11.19 11.26 11.03 11.14 25,044,414 -0.13(-1.12%)
Jan 31, 2019 10.87 11.38 10.85 11.27 32,887,006 +0.36(+3.28%)
Jan 30, 2019 10.28 10.99 10.26 10.91 39,063,644 +0.79(+7.85%)
Jan 29, 2019 10.10 10.25 9.931 10.11 39,489,220 +0.16(+1.65%)
Jan 28, 2019 10.67 10.70 9.872 9.950 56,595,968 -0.93(-8.54%)
Jan 25, 2019 10.62 11.11 10.61 10.88 37,334,312 +0.52(+5.05%)
Jan 24, 2019 11.10 11.50 10.26 10.36 68,548,568 -1.56(-13.08%)
Jan 23, 2019 12.00 12.15 11.79 11.91 26,572,530 -0.07(-0.56%)
Jan 22, 2019 11.88 12.01 11.72 11.98 27,518,832 -0.17(-1.43%)
Jan 18, 2019 11.92 12.24 11.89 12.16 32,407,070 +0.42(+3.55%)
Jan 17, 2019 11.52 11.83 11.48 11.74 23,879,730 +0.23(+2.02%)
Jan 16, 2019 11.33 11.59 11.26 11.51 23,070,656 +0.31(+2.77%)
Jan 15, 2019 11.47 11.59 11.07 11.20 26,901,908 +0.02(+0.17%)
Jan 14, 2019 11.04 11.26 11.03 11.18 16,618,292 +0.00(+0.00%)
Jan 11, 2019 11.09 11.31 10.95 11.18 22,343,698 +0.09(+0.78%)
Jan 10, 2019 10.92 11.11 10.83 11.09 20,206,688 +0.00(+0.00%)
Jan 09, 2019 10.93 11.18 10.77 11.09 21,388,010 +0.30(+2.77%)
Jan 08, 2019 10.75 10.86 10.58 10.79 23,657,654 +0.19(+1.82%)
Jan 07, 2019 10.56 10.81 10.42 10.60 17,445,676 +0.17(+1.66%)
Jan 04, 2019 10.10 10.53 9.955 10.43 26,561,450 +0.72(+7.45%)
Jan 03, 2019 9.897 10.01 9.483 9.705 23,259,332 -0.28(-2.80%)
Jan 02, 2019 9.647 10.12 9.570 9.984 18,606,048 +0.05(+0.48%)
Dec 31, 2018 10.09 10.13 9.676 9.936 17,444,000 -0.15(-1.53%)
Dec 28, 2018 10.35 10.49 9.994 10.09 20,924,914 -0.19(-1.87%)
Dec 27, 2018 9.772 10.30 9.656 10.28 20,909,436 +0.26(+2.60%)
Dec 26, 2018 9.541 10.02 9.252 10.02 20,289,052 +0.60(+6.34%)
Dec 24, 2018 9.570 9.714 9.367 9.425 10,090,458 -0.26(-2.69%)
Dec 21, 2018 9.984 10.10 9.627 9.685 31,674,800 -0.18(-1.86%)
Dec 20, 2018 9.936 10.13 9.637 9.868 24,347,768 +0.06(+0.59%)
Dec 19, 2018 10.24 10.64 9.666 9.811 27,452,858 -0.40(-3.96%)
Dec 18, 2018 10.25 10.74 10.06 10.22 30,507,756 +0.01(+0.10%)
Dec 17, 2018 10.20 10.56 10.03 10.21 17,031,752 +0.02(+0.19%)
Dec 14, 2018 10.25 10.50 10.01 10.19 27,994,034 -0.34(-3.21%)
Dec 13, 2018 10.82 10.89 10.40 10.52 17,677,634 -0.14(-1.36%)
Dec 12, 2018 10.56 10.96 10.55 10.67 15,889,981 +0.30(+2.88%)
Dec 11, 2018 10.61 10.74 10.22 10.37 19,508,346 +0.07(+0.65%)
Dec 10, 2018 10.47 10.53 10.07 10.30 18,592,588 -0.22(-2.11%)
Dec 07, 2018 10.84 11.07 10.50 10.52 22,064,570 -0.22(-2.06%)
Dec 06, 2018 10.64 10.76 10.34 10.75 26,125,088 -0.34(-3.04%)
Dec 04, 2018 11.76 11.86 11.00 11.08 23,246,146 -0.57(-4.88%)
Dec 03, 2018 12.00 12.20 11.61 11.65 28,184,244 +0.14(+1.26%)
Nov 30, 2018 11.29 11.55 11.16 11.51 17,791,510 +0.12(+1.01%)
Nov 29, 2018 11.47 11.55 11.20 11.39 19,323,052 -0.14(-1.25%)
Nov 28, 2018 10.92 11.55 10.58 11.54 30,182,330 +0.70(+6.49%)
Nov 27, 2018 10.49 10.86 10.47 10.83 21,651,850 +0.14(+1.35%)
Nov 26, 2018 10.36 10.81 10.32 10.69 10,984,965 +0.31(+2.97%)
Nov 23, 2018 10.68 10.70 10.37 10.38 8,177,439 -0.62(-5.61%)
Nov 21, 2018 11.00 11.00 11.00 0 +0.51(+4.87%)
Nov 20, 2018 10.86 10.86 10.38 10.49 22,195,424 -0.61(-5.47%)
Nov 19, 2018 11.48 11.57 11.06 11.09 17,505,092 -0.43(-3.76%)
Nov 16, 2018 11.54 11.67 11.33 11.53 16,583,474 +0.00(+0.00%)
Nov 15, 2018 11.14 11.74 11.09 11.53 24,578,484 +0.40(+3.64%)
Nov 14, 2018 10.89 11.23 10.82 11.12 16,749,718 +0.28(+2.58%)
Nov 13, 2018 10.76 11.08 10.66 10.84 17,862,772 +0.09(+0.81%)
Nov 12, 2018 11.02 11.04 10.67 10.76 15,075,869 -0.18(-1.67%)
Nov 09, 2018 11.14 11.19 10.77 10.94 22,251,866 -0.56(-4.86%)
Nov 08, 2018 11.77 11.82 11.44 11.50 14,827,326 -0.39(-3.24%)
Nov 07, 2018 11.73 11.90 11.60 11.88 14,791,661 +0.13(+1.07%)
Nov 06, 2018 11.79 11.94 11.69 11.76 11,909,795 -0.02(-0.16%)
Nov 05, 2018 11.76 11.88 11.62 11.78 10,113,900 -0.02(-0.16%)
Nov 02, 2018 12.03 12.23 11.57 11.80 20,235,808 -0.04(-0.33%)
Nov 01, 2018 11.43 12.02 11.33 11.83 22,483,826 +0.61(+5.41%)
Oct 31, 2018 11.15 11.35 10.97 11.23 24,233,304 +0.23(+2.10%)
Oct 30, 2018 10.59 11.06 10.55 11.00 23,550,638 +0.31(+2.89%)
Oct 29, 2018 11.26 11.34 10.56 10.69 26,805,212 -0.40(-3.57%)
Oct 26, 2018 10.50 11.16 10.47 11.08 29,653,554 +0.24(+2.22%)
Oct 25, 2018 10.51 11.24 10.31 10.84 35,581,984 +0.53(+5.14%)
Oct 24, 2018 11.29 11.55 10.21 10.31 47,487,020 -0.88(-7.84%)
Oct 23, 2018 11.18 11.29 10.84 11.19 24,905,786 -0.38(-3.25%)
Oct 22, 2018 11.63 11.66 11.41 11.56 12,868,571 -0.02(-0.17%)
Oct 19, 2018 11.70 11.88 11.51 11.58 16,412,779 -0.12(-0.99%)
Oct 18, 2018 11.71 12.03 11.62 11.70 22,175,310 -0.25(-2.10%)
Oct 17, 2018 12.24 12.37 11.87 11.95 23,871,548 -0.27(-2.21%)
Oct 16, 2018 12.42 12.43 12.03 12.22 21,139,092 -0.14(-1.17%)
Oct 15, 2018 12.35 12.59 12.35 12.36 19,796,610 +0.09(+0.71%)
Oct 12, 2018 12.97 12.98 12.17 12.28 32,278,612 -0.42(-3.34%)
Oct 11, 2018 12.28 12.83 12.16 12.70 32,933,066 +0.44(+3.60%)
Oct 10, 2018 12.42 12.47 12.01 12.26 27,499,800 -0.39(-3.11%)
Oct 09, 2018 12.72 12.85 12.46 12.65 12,323,205 -0.11(-0.83%)
Oct 08, 2018 12.58 12.85 12.45 12.76 16,833,904 +0.02(+0.15%)
Oct 05, 2018 12.92 12.94 12.69 12.74 20,687,650 -0.35(-2.64%)
Oct 04, 2018 13.47 13.52 12.91 13.09 24,316,968 -0.31(-2.29%)
Oct 03, 2018 13.37 13.71 13.30 13.39 20,961,244 +0.06(+0.43%)
Oct 02, 2018 13.17 13.54 13.13 13.34 14,921,782 +0.18(+1.39%)
Oct 01, 2018 13.26 13.35 13.06 13.15 16,576,675 -0.21(-1.58%)
Sep 28, 2018 13.30 13.50 13.25 13.36 16,749,397 +0.05(+0.36%)
Sep 27, 2018 13.24 13.33 12.97 13.32 21,123,318 -0.12(-0.93%)
Sep 26, 2018 13.70 13.84 13.43 13.44 16,909,716 -0.47(-3.38%)
Sep 25, 2018 13.82 13.99 13.62 13.91 15,953,527 +0.24(+1.76%)
Sep 24, 2018 14.02 14.16 13.67 13.67 21,639,280 -0.36(-2.53%)
Sep 21, 2018 14.24 14.30 13.97 14.03 55,123,252 +0.21(+1.53%)
Sep 20, 2018 13.99 14.14 13.71 13.82 24,257,488 +0.09(+0.63%)
Sep 19, 2018 13.56 14.07 13.56 13.73 25,752,788 +0.28(+2.07%)
Sep 18, 2018 13.44 13.68 13.36 13.45 22,438,002 +0.28(+2.11%)
Sep 17, 2018 13.15 13.42 13.11 13.17 14,298,452 +0.03(+0.22%)
Sep 14, 2018 13.10 13.34 12.98 13.14 14,394,466 +0.11(+0.81%)
Sep 13, 2018 13.40 13.49 12.96 13.04 15,870,246 -0.05(-0.37%)
Sep 12, 2018 12.59 13.23 12.51 13.09 26,592,388 +0.57(+4.53%)
Sep 11, 2018 12.34 12.57 11.69 12.52 16,079,965 -0.12(-0.91%)
Sep 10, 2018 12.76 12.87 12.65 12.63 12,341,608 -0.02(-0.15%)
Sep 07, 2018 12.84 13.02 12.53 12.65 27,889,934 -0.37(-2.87%)
Sep 06, 2018 13.26 13.43 12.95 13.03 14,567,966 -0.10(-0.73%)
Sep 05, 2018 13.00 13.19 12.86 13.12 18,062,874 +0.18(+1.41%)
Sep 04, 2018 13.09 13.18 12.86 12.94 20,734,060 -0.55(-4.06%)
Aug 31, 2018 13.49 13.49 13.49 0 -0.10(-0.71%)
Aug 30, 2018 13.89 13.93 13.47 13.59 16,176,766 -0.50(-3.54%)
Aug 29, 2018 14.00 14.20 13.84 14.08 10,482,665 +0.01(+0.07%)
Aug 28, 2018 14.32 14.36 14.01 14.07 12,648,781 -0.07(-0.48%)
Aug 27, 2018 13.89 14.25 13.87 14.14 10,910,876 +0.25(+1.80%)
Aug 24, 2018 13.96 14.19 13.79 13.89 13,841,590 +0.28(+2.04%)
Aug 23, 2018 13.77 13.78 13.41 13.61 17,778,974 -0.34(-2.41%)
Aug 22, 2018 13.82 13.99 13.66 13.95 12,738,600 +0.20(+1.47%)
Aug 21, 2018 13.59 13.86 13.50 13.75 16,463,411 +0.19(+1.42%)
Aug 20, 2018 13.58 13.64 13.28 13.56 13,209,954 +0.14(+1.07%)
Aug 17, 2018 13.24 13.46 12.99 13.41 22,815,620 +0.19(+1.45%)
Aug 16, 2018 13.33 13.66 13.19 13.22 18,608,360 +0.11(+0.81%)
Aug 15, 2018 13.64 13.75 12.75 13.11 37,470,240 -1.09(-7.70%)
Aug 14, 2018 14.37 14.53 14.02 14.21 17,418,134 -0.12(-0.80%)
Aug 13, 2018 14.59 14.65 14.31 14.32 16,895,468 -0.18(-1.26%)
Aug 10, 2018 14.51 14.60 14.42 14.51 14,500,708 -0.19(-1.31%)
Aug 09, 2018 15.11 15.13 14.68 14.70 15,669,152 -0.08(-0.52%)
Aug 08, 2018 14.79 14.97 14.67 14.78 13,675,473 +0.03(+0.20%)
Aug 07, 2018 15.07 15.18 14.73 14.75 11,533,823 -0.04(-0.26%)
Aug 06, 2018 14.90 14.91 14.61 14.79 17,324,352 -0.30(-1.97%)
Aug 03, 2018 14.96 15.21 14.90 15.08 12,468,878 +0.27(+1.81%)
Aug 02, 2018 14.79 14.90 14.62 14.81 21,046,454 -0.14(-0.96%)
Aug 01, 2018 15.48 15.51 14.95 14.96 20,185,958 -0.88(-5.58%)
Jul 31, 2018 15.59 15.96 15.55 15.84 12,781,395 +0.40(+2.61%)
Jul 30, 2018 15.36 15.65 15.36 15.44 9,515,439 +0.09(+0.56%)
Jul 27, 2018 15.41 15.62 15.18 15.35 12,176,503 +0.02(+0.13%)
Jul 26, 2018 15.17 15.34 15.10 15.33 13,771,102 +0.11(+0.69%)
Jul 25, 2018 15.44 15.77 14.45 15.23 36,625,132 -0.20(-1.31%)
Jul 24, 2018 15.87 15.89 15.35 15.43 29,419,804 +0.23(+1.52%)
Jul 23, 2018 15.15 15.39 14.87 15.20 22,241,672 +0.08(+0.51%)
Jul 20, 2018 15.15 15.51 15.11 15.12 21,368,096 -0.05(-0.32%)
Jul 19, 2018 15.79 15.81 15.02 15.17 39,828,488 -1.23(-7.49%)
Jul 18, 2018 16.08 16.51 15.73 16.40 20,001,194 +0.30(+1.85%)
Jul 17, 2018 16.03 16.36 16.00 16.10 16,566,418 +0.00(+0.00%)
Jul 16, 2018 16.15 16.27 15.88 16.10 16,647,985 -0.03(-0.18%)
Jul 13, 2018 16.35 16.45 15.80 16.13 27,148,374 -0.47(-2.83%)
Jul 12, 2018 16.96 17.09 16.51 16.60 20,936,336 -0.07(-0.40%)
Jul 11, 2018 16.77 16.97 16.48 16.67 27,774,538 -0.67(-3.87%)
Jul 10, 2018 17.18 17.36 17.07 17.34 15,754,590 +0.00(+0.00%)
Jul 09, 2018 17.10 17.36 16.83 17.34 17,532,462 +0.57(+3.43%)
Jul 06, 2018 16.20 16.86 15.98 16.76 15,965,878 +0.52(+3.18%)
Jul 05, 2018 16.34 16.63 15.95 16.25 18,403,646 -0.10(-0.59%)
Jul 03, 2018 16.34 16.34 16.34 0 -0.09(-0.52%)
Jul 02, 2018 16.29 16.44 16.07 16.43 15,069,183 -0.10(-0.58%)
Jun 29, 2018 16.27 16.71 16.24 16.52 20,679,536 +0.45(+2.80%)
Jun 28, 2018 15.97 16.20 15.52 16.07 18,355,898 -0.11(-0.65%)
Jun 27, 2018 15.61 16.29 15.55 16.18 25,779,406 +0.62(+4.00%)
Jun 26, 2018 15.13 15.58 14.99 15.56 17,026,820 +0.49(+3.24%)
Jun 25, 2018 15.50 15.61 14.80 15.07 15,496,665 -0.67(-4.26%)
Jun 22, 2018 15.98 16.07 15.69 15.74 21,531,226 +0.08(+0.49%)
Jun 21, 2018 15.58 15.85 15.57 15.66 12,738,422 +0.06(+0.37%)
Jun 20, 2018 15.65 15.73 15.43 15.60 11,656,345 +0.04(+0.25%)
Jun 19, 2018 15.68 15.73 15.21 15.57 18,579,022 -0.52(-3.21%)
Jun 18, 2018 15.98 16.19 15.86 16.08 13,989,460 -0.09(-0.53%)
Jun 15, 2018 16.83 15.93 16.17 23,867,106 -0.66(-3.93%)
Jun 14, 2018 17.16 17.22 16.76 16.83 13,108,934 -0.22(-1.29%)
Jun 13, 2018 17.14 17.32 16.92 17.05 10,036,527 -0.05(-0.28%)
Jun 12, 2018 17.34 17.40 16.92 17.10 12,458,123 -0.32(-1.81%)
Jun 11, 2018 17.18 17.58 17.14 17.41 13,234,058 +0.15(+0.89%)
Jun 08, 2018 17.18 17.37 17.10 17.26 10,786,658 +0.10(+0.56%)
Jun 07, 2018 17.41 17.60 16.93 17.16 16,432,307 -0.26(-1.48%)
Jun 06, 2018 17.45 16.93 17.42 21,708,966 +0.53(+3.12%)
Jun 05, 2018 16.61 17.00 16.55 16.90 15,176,559 +0.42(+2.56%)
Jun 04, 2018 16.52 16.71 16.41 16.48 9,606,340 +0.09(+0.53%)
Jun 01, 2018 16.44 16.60 16.21 16.39 13,372,835 +0.21(+1.30%)
May 31, 2018 16.50 16.63 16.15 16.18 16,079,491 -0.21(-1.28%)
May 30, 2018 16.09 16.50 16.01 16.39 13,846,681 +0.45(+2.82%)
May 29, 2018 16.10 16.47 15.90 15.94 13,561,562 -0.41(-2.52%)
May 25, 2018 16.35 16.35 16.35 0 -0.29(-1.73%)
May 24, 2018 16.56 16.77 16.35 16.64 13,589,895 +0.03(+0.17%)
May 23, 2018 16.34 16.63 16.08 16.61 19,704,694 +0.17(+1.05%)
May 22, 2018 16.22 17.02 15.95 16.44 28,908,240 +0.46(+2.88%)
May 21, 2018 16.34 16.38 15.84 15.98 14,029,980 -0.17(-1.07%)
May 18, 2018 15.99 16.44 15.98 16.15 16,831,694 +0.09(+0.54%)
May 17, 2018 15.96 16.26 15.95 16.06 19,034,308 +0.13(+0.84%)
May 16, 2018 15.39 16.18 15.38 15.93 19,822,156 +0.65(+4.26%)
May 15, 2018 15.30 15.40 15.02 15.28 15,328,061 -0.23(-1.48%)
May 14, 2018 15.65 15.77 15.39 15.51 11,320,306 -0.07(-0.43%)
May 11, 2018 15.58 15.82 15.49 15.58 13,456,169 +0.05(+0.31%)
May 10, 2018 15.24 15.71 15.21 15.53 20,597,112 +0.52(+3.44%)
May 09, 2018 14.73 15.09 14.73 15.01 14,725,234 +0.36(+2.48%)
May 08, 2018 14.54 14.69 14.35 14.65 13,369,677 +0.04(+0.26%)
May 07, 2018 14.82 15.00 14.57 14.61 13,701,151 -0.15(-1.04%)
May 04, 2018 14.47 14.89 14.42 14.76 16,116,818 +0.20(+1.38%)
May 03, 2018 14.63 14.69 14.35 14.56 19,817,904 +0.10(+0.66%)
May 02, 2018 14.58 14.71 14.32 14.46 21,369,490 +0.15(+1.07%)
May 01, 2018 14.47 14.64 14.02 14.31 20,319,894 -0.25(-1.71%)
Apr 30, 2018 14.67 14.82 14.54 14.56 18,347,030 -0.11(-0.72%)
Apr 27, 2018 14.68 14.87 14.51 14.67 16,926,270 -0.30(-1.98%)
Apr 26, 2018 14.84 15.04 14.47 14.96 33,055,966 +0.25(+1.69%)
Apr 25, 2018 15.25 15.37 14.67 14.71 41,722,100 -0.68(-4.42%)
Apr 24, 2018 17.61 17.61 14.94 15.39 81,001,272 -2.61(-14.51%)
Apr 23, 2018 18.15 18.45 17.91 18.01 15,589,643 -0.53(-2.84%)
Apr 20, 2018 18.75 18.84 18.34 18.53 13,820,111 -0.20(-1.07%)
Apr 19, 2018 18.36 18.86 18.17 18.73 23,099,792 +0.37(+2.03%)
Apr 18, 2018 18.02 18.53 18.01 18.36 20,290,308 +0.84(+4.81%)
Apr 17, 2018 17.41 17.62 17.23 17.52 10,572,878 +0.13(+0.77%)
Apr 16, 2018 17.32 17.44 17.08 17.38 12,874,635 +0.28(+1.62%)
Apr 13, 2018 17.23 17.31 16.93 17.11 10,139,787 +0.01(+0.06%)
Apr 12, 2018 17.08 17.20 16.73 17.10 13,430,988 -0.07(-0.39%)
Apr 11, 2018 17.28 17.35 17.09 17.16 11,652,142 -0.21(-1.21%)
Apr 10, 2018 17.11 17.51 16.90 17.37 15,152,456 +0.73(+4.42%)
Apr 09, 2018 16.66 16.85 16.30 16.64 15,487,464 +0.10(+0.58%)
Apr 06, 2018 17.00 17.15 16.43 16.54 17,123,074 -0.74(-4.31%)
Apr 05, 2018 16.68 17.29 16.66 17.29 17,314,988 +0.74(+4.44%)
Apr 04, 2018 16.13 16.57 15.87 16.55 17,036,556 -0.04(-0.23%)
Apr 03, 2018 16.38 16.67 16.27 16.59 13,390,629 +0.23(+1.40%)
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.