Freeport-McMoRan (NY: FCX )

40.22 +0.65 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 12.56 12.59 12.15 12.17 23,915,562 -0.25(-2.00%)
Apr 27, 2017 12.84 12.86 12.41 12.42 24,857,910 -0.47(-3.63%)
Apr 26, 2017 12.43 13.16 12.30 12.89 32,903,898 +0.38(+3.05%)
Apr 25, 2017 11.95 12.75 11.83 12.51 52,960,772 +0.83(+7.11%)
Apr 24, 2017 11.87 12.05 11.65 11.68 33,958,580 +0.00(+0.00%)
Apr 21, 2017 11.89 11.91 11.48 11.68 28,968,102 -0.27(-2.24%)
Apr 20, 2017 11.91 12.09 11.80 11.94 16,783,470 +0.15(+1.30%)
Apr 19, 2017 12.04 12.07 11.71 11.79 17,319,618 -0.11(-0.96%)
Apr 18, 2017 12.01 12.12 11.76 11.90 18,476,216 -0.27(-2.20%)
Apr 17, 2017 12.22 12.22 11.93 12.17 11,494,734 +0.03(+0.24%)
Apr 13, 2017 12.28 12.42 12.04 12.14 15,631,597 -0.15(-1.24%)
Apr 12, 2017 12.83 12.85 12.20 12.30 23,713,022 -0.71(-5.43%)
Apr 11, 2017 12.95 13.03 12.76 13.00 13,046,821 +0.10(+0.74%)
Apr 10, 2017 12.74 13.00 12.73 12.91 11,663,914 +0.14(+1.12%)
Apr 07, 2017 12.80 12.95 12.68 12.76 22,490,324 -0.18(-1.40%)
Apr 06, 2017 12.92 13.10 12.74 12.95 13,391,870 +0.11(+0.89%)
Apr 05, 2017 13.11 13.20 12.76 12.83 20,008,452 -0.10(-0.74%)
Apr 04, 2017 12.95 13.01 12.71 12.93 22,513,698 +0.29(+2.27%)
Apr 03, 2017 12.89 12.92 12.42 12.64 22,701,484 -0.11(-0.90%)
Mar 31, 2017 12.63 12.97 12.61 12.75 24,012,408 +0.05(+0.38%)
Mar 30, 2017 12.17 12.92 12.16 12.71 36,167,520 +0.56(+4.64%)
Mar 29, 2017 11.95 12.26 11.90 12.14 16,838,906 +0.14(+1.19%)
Mar 28, 2017 11.66 12.09 11.60 12.00 24,099,378 +0.34(+2.95%)
Mar 27, 2017 11.68 11.76 11.38 11.66 37,393,748 -0.57(-4.68%)
Mar 24, 2017 12.23 12.34 12.14 12.23 11,381,796 -0.02(-0.16%)
Mar 23, 2017 12.25 12.39 12.08 12.25 16,881,640 -0.03(-0.23%)
Mar 22, 2017 12.06 12.47 12.01 12.28 20,585,902 +0.28(+2.31%)
Mar 21, 2017 12.43 12.57 11.96 12.00 30,609,440 -0.15(-1.26%)
Mar 20, 2017 12.14 12.31 11.92 12.15 15,615,388 -0.03(-0.23%)
Mar 17, 2017 12.33 12.54 12.08 12.18 28,827,634 -0.06(-0.47%)
Mar 16, 2017 12.54 12.56 12.17 12.24 17,920,712 -0.07(-0.54%)
Mar 15, 2017 11.83 12.38 11.77 12.31 25,960,026 +0.59(+5.05%)
Mar 14, 2017 11.84 11.89 11.62 11.71 20,459,490 -0.28(-2.31%)
Mar 13, 2017 12.06 12.24 11.89 11.99 20,978,348 +0.18(+1.54%)
Mar 10, 2017 11.98 12.05 11.65 11.81 23,517,838 -0.03(-0.24%)
Mar 09, 2017 11.68 11.96 11.63 11.84 22,414,450 -0.04(-0.32%)
Mar 08, 2017 12.13 12.21 11.79 11.88 22,029,182 -0.24(-1.97%)
Mar 07, 2017 12.31 12.41 11.97 12.11 20,066,366 -0.20(-1.63%)
Mar 06, 2017 12.33 12.36 11.96 12.31 28,429,238 -0.29(-2.27%)
Mar 03, 2017 12.81 12.81 12.44 12.60 22,352,826 -0.11(-0.83%)
Mar 02, 2017 13.31 13.34 12.69 12.71 24,892,306 -0.65(-4.86%)
Mar 01, 2017 13.16 13.37 12.99 13.36 34,439,300 +0.56(+4.40%)
Feb 28, 2017 12.64 13.01 12.63 12.79 30,288,960 +0.12(+0.98%)
Feb 27, 2017 12.76 13.01 12.58 12.67 33,719,340 +0.02(+0.15%)
Feb 24, 2017 12.73 12.99 12.56 12.65 28,712,788 -0.22(-1.71%)
Feb 23, 2017 13.19 13.40 12.81 12.87 31,929,716 -0.24(-1.82%)
Feb 22, 2017 13.27 13.42 12.95 13.11 38,556,844 -0.38(-2.83%)
Feb 21, 2017 13.98 13.98 13.29 13.49 69,182,344 -0.74(-5.23%)
Feb 17, 2017 14.23 14.23 14.23 0 -0.15(-1.06%)
Feb 16, 2017 14.63 14.74 14.33 14.39 25,869,216 -0.29(-1.95%)
Feb 15, 2017 14.95 15.05 14.65 14.67 31,942,752 -0.51(-3.33%)
Feb 14, 2017 15.08 15.26 14.85 15.18 24,606,404 -0.06(-0.38%)
Feb 13, 2017 15.29 15.46 15.21 15.24 27,881,448 +0.15(+1.01%)
Feb 10, 2017 15.67 15.81 15.03 15.08 47,698,328 +0.39(+2.66%)
Feb 09, 2017 14.83 14.84 14.46 14.69 27,151,762 -0.13(-0.90%)
Feb 08, 2017 14.70 15.07 14.54 14.83 31,628,594 +0.01(+0.06%)
Feb 07, 2017 15.28 15.35 14.71 14.82 40,165,056 -0.46(-3.00%)
Feb 06, 2017 15.29 15.42 15.00 15.27 24,068,754 +0.16(+1.07%)
Feb 03, 2017 15.75 15.99 15.00 15.11 59,528,096 -0.94(-5.83%)
Feb 02, 2017 15.93 16.12 15.86 16.05 18,963,730 -0.03(-0.18%)
Feb 01, 2017 15.88 16.12 15.67 16.08 22,102,996 +0.18(+1.14%)
Jan 31, 2017 15.81 15.94 15.59 15.89 26,521,344 +0.38(+2.46%)
Jan 30, 2017 15.37 15.54 15.23 15.51 28,380,264 -0.11(-0.73%)
Jan 27, 2017 15.17 15.83 15.09 15.63 33,077,696 +0.51(+3.35%)
Jan 26, 2017 15.43 15.64 15.02 15.12 43,458,104 -0.63(-4.00%)
Jan 25, 2017 15.69 15.89 15.09 15.75 73,371,928 -0.50(-3.06%)
Jan 24, 2017 15.56 16.29 15.39 16.25 59,394,960 +1.24(+8.27%)
Jan 23, 2017 15.01 15.04 14.81 15.01 20,836,766 +0.20(+1.35%)
Jan 20, 2017 14.63 14.81 14.59 14.81 18,834,040 +0.24(+1.64%)
Jan 19, 2017 14.47 14.70 14.39 14.57 13,888,357 +0.02(+0.13%)
Jan 18, 2017 14.40 14.69 14.30 14.55 19,541,654 +0.17(+1.20%)
Jan 17, 2017 14.60 14.63 14.23 14.38 20,229,764 -0.12(-0.86%)
Jan 13, 2017 14.50 14.50 14.50 0 -0.08(-0.52%)
Jan 12, 2017 14.90 14.95 14.49 14.58 35,549,300 -0.57(-3.78%)
Jan 11, 2017 14.84 15.21 14.54 15.15 31,159,678 +0.31(+2.06%)
Jan 10, 2017 14.63 15.02 14.53 14.84 46,290,780 +0.83(+5.93%)
Jan 09, 2017 14.18 14.25 13.96 14.01 18,111,728 -0.21(-1.48%)
Jan 06, 2017 14.06 14.32 13.91 14.22 25,610,544 +0.27(+1.92%)
Jan 05, 2017 14.01 14.60 13.76 13.96 36,610,456 -0.20(-1.42%)
Jan 04, 2017 13.45 14.17 13.31 14.16 38,005,224 +1.00(+7.62%)
Jan 03, 2017 12.88 13.26 12.80 13.16 29,924,910 +0.56(+4.47%)
Dec 30, 2016 12.59 12.59 12.59 0 -0.28(-2.15%)
Dec 29, 2016 12.95 12.99 12.70 12.87 16,012,374 -0.09(-0.66%)
Dec 28, 2016 13.34 13.38 12.90 12.95 19,352,494 -0.18(-1.38%)
Dec 27, 2016 13.32 13.48 13.10 13.14 16,697,614 -0.05(-0.36%)
Dec 23, 2016 13.18 13.18 13.18 0 +0.01(+0.07%)
Dec 22, 2016 13.36 13.65 13.16 13.17 18,735,090 -0.24(-1.78%)
Dec 21, 2016 13.64 13.64 13.34 13.41 15,720,438 -0.11(-0.78%)
Dec 20, 2016 12.97 13.64 12.95 13.52 26,040,582 +0.58(+4.50%)
Dec 19, 2016 12.98 13.12 12.66 12.94 39,463,712 -0.27(-2.02%)
Dec 16, 2016 13.79 13.90 13.20 13.20 62,938,212 -0.74(-5.34%)
Dec 15, 2016 13.70 14.29 13.65 13.95 30,937,500 -0.04(-0.27%)
Dec 14, 2016 14.20 14.45 13.90 13.99 29,857,328 -0.37(-2.59%)
Dec 13, 2016 14.61 14.77 13.86 14.36 36,923,232 -0.31(-2.08%)
Dec 12, 2016 15.22 15.24 14.55 14.66 25,626,630 -0.37(-2.48%)
Dec 09, 2016 15.09 15.35 14.85 15.04 26,344,962 +0.14(+0.96%)
Dec 08, 2016 14.93 15.05 14.59 14.89 29,589,414 +0.16(+1.10%)
Dec 07, 2016 15.27 15.35 14.49 14.73 41,025,448 -0.44(-2.89%)
Dec 06, 2016 14.92 15.24 14.89 15.17 25,599,900 +0.02(+0.13%)
Dec 05, 2016 15.08 15.26 14.83 15.15 37,144,884 +0.43(+2.92%)
Dec 02, 2016 14.29 14.94 14.25 14.72 28,654,002 +0.37(+2.59%)
Dec 01, 2016 14.80 15.12 14.30 14.35 33,342,790 -0.31(-2.08%)
Nov 30, 2016 14.70 14.91 14.38 14.65 43,688,492 +0.36(+2.54%)
Nov 29, 2016 14.55 14.77 14.18 14.29 42,760,448 -0.77(-5.13%)
Nov 28, 2016 15.16 15.31 14.86 15.06 29,853,562 -0.21(-1.37%)
Nov 25, 2016 15.60 15.61 15.10 15.27 30,924,526 -0.20(-1.30%)
Nov 23, 2016 15.47 15.47 15.47 0 +1.04(+7.21%)
Nov 22, 2016 14.17 14.49 14.10 14.43 53,516,296 +0.58(+4.20%)
Nov 21, 2016 13.57 13.88 13.51 13.85 46,436,068 +0.74(+5.68%)
Nov 18, 2016 13.16 13.28 12.95 13.11 19,015,546 -0.07(-0.51%)
Nov 17, 2016 13.22 13.38 13.00 13.17 27,497,812 +0.00(+0.00%)
Nov 16, 2016 13.08 13.33 12.89 13.17 30,849,862 -0.18(-1.36%)
Nov 15, 2016 12.89 13.37 12.85 13.36 38,601,132 +0.07(+0.50%)
Nov 14, 2016 13.40 13.41 12.94 13.29 37,887,808 -0.02(-0.14%)
Nov 11, 2016 13.48 13.61 12.51 13.31 75,785,704 +0.13(+1.01%)
Nov 10, 2016 13.09 13.51 12.97 13.17 86,295,744 +0.70(+5.59%)
Nov 09, 2016 12.32 12.62 12.20 12.48 83,688,600 +0.94(+8.11%)
Nov 08, 2016 10.79 11.61 10.73 11.54 63,699,696 +0.76(+7.09%)
Nov 07, 2016 10.90 10.93 10.61 10.78 32,483,246 +0.23(+2.17%)
Nov 04, 2016 10.17 10.73 10.02 10.55 29,251,918 +0.31(+2.98%)
Nov 03, 2016 10.24 10.50 10.15 10.24 20,154,030 +0.10(+1.04%)
Nov 02, 2016 10.49 10.71 10.13 10.14 29,583,542 -0.51(-4.75%)
Nov 01, 2016 10.80 10.85 10.52 10.64 25,799,330 -0.03(-0.27%)
Oct 31, 2016 10.47 10.69 10.36 10.67 27,358,930 +0.24(+2.29%)
Oct 28, 2016 10.29 10.67 10.27 10.43 37,775,476 +0.23(+2.24%)
Oct 27, 2016 10.16 10.31 10.02 10.21 24,775,678 +0.11(+1.04%)
Oct 26, 2016 9.976 10.19 9.862 10.10 25,330,836 +0.03(+0.28%)
Oct 25, 2016 9.967 10.50 9.881 10.07 56,434,340 +0.35(+3.63%)
Oct 24, 2016 9.690 9.766 9.403 9.718 29,505,548 +0.13(+1.39%)
Oct 21, 2016 9.556 9.785 9.508 9.585 21,956,484 -0.16(-1.67%)
Oct 20, 2016 9.374 9.819 9.203 9.747 41,849,308 +0.18(+1.90%)
Oct 19, 2016 9.356 9.718 9.107 9.566 35,753,372 +0.29(+3.09%)
Oct 18, 2016 9.270 9.356 9.098 9.279 18,246,668 +0.19(+2.10%)
Oct 17, 2016 9.088 9.308 9.069 9.088 15,921,666 -0.13(-1.45%)
Oct 14, 2016 9.336 9.480 9.126 9.222 27,270,014 +0.02(+0.21%)
Oct 13, 2016 9.107 9.298 8.821 9.203 50,140,148 -0.39(-4.08%)
Oct 12, 2016 9.394 9.690 9.356 9.594 19,377,766 +0.17(+1.82%)
Oct 11, 2016 9.623 9.623 9.336 9.422 30,208,808 -0.31(-3.14%)
Oct 10, 2016 9.823 9.947 9.680 9.728 19,570,858 +0.06(+0.59%)
Oct 07, 2016 10.09 10.16 9.547 9.671 36,025,488 -0.16(-1.65%)
Oct 06, 2016 10.03 10.13 9.833 9.833 18,932,418 -0.35(-3.47%)
Oct 05, 2016 9.976 10.30 9.976 10.19 23,205,226 +0.27(+2.69%)
Oct 04, 2016 10.26 10.29 9.785 9.919 29,359,568 -0.29(-2.81%)
Oct 03, 2016 10.48 10.69 10.18 10.21 26,663,464 -0.16(-1.57%)
Sep 30, 2016 10.34 10.61 10.31 10.37 27,716,858 +0.16(+1.59%)
Sep 29, 2016 10.25 10.55 10.08 10.21 26,299,098 -0.21(-2.02%)
Sep 28, 2016 9.938 10.42 9.804 10.42 31,141,308 +0.67(+6.86%)
Sep 27, 2016 9.862 9.890 9.537 9.747 25,829,162 -0.29(-2.85%)
Sep 26, 2016 10.21 10.37 9.995 10.03 25,198,678 -0.11(-1.13%)
Sep 23, 2016 10.39 10.55 10.14 10.15 23,397,686 -0.33(-3.19%)
Sep 22, 2016 10.35 10.63 10.33 10.48 38,449,780 +0.42(+4.18%)
Sep 21, 2016 9.680 10.10 9.661 10.06 31,840,818 +0.56(+5.93%)
Sep 20, 2016 9.518 9.671 9.356 9.499 25,557,026 -0.06(-0.60%)
Sep 19, 2016 9.661 9.737 9.422 9.556 28,538,426 +0.07(+0.70%)
Sep 16, 2016 9.165 9.537 9.079 9.489 37,770,780 +0.15(+1.64%)
Sep 15, 2016 9.365 9.494 9.002 9.336 42,591,960 -0.02(-0.20%)
Sep 14, 2016 9.632 9.714 9.260 9.356 50,355,044 -0.33(-3.45%)
Sep 13, 2016 10.17 10.19 9.518 9.690 55,395,644 -0.89(-8.39%)
Sep 12, 2016 9.556 10.63 9.451 10.58 62,829,936 +0.77(+7.89%)
Sep 09, 2016 10.00 10.07 9.709 9.804 30,303,238 -0.33(-3.30%)
Sep 08, 2016 10.14 10.22 9.814 10.14 30,635,770 +0.02(+0.19%)
Sep 07, 2016 10.22 10.34 10.01 10.12 19,292,966 -0.11(-1.12%)
Sep 06, 2016 10.12 10.32 10.04 10.23 22,382,640 +0.23(+2.29%)
Sep 02, 2016 10.15 10.00 10.00 10.00 24,746,636 +0.12(+1.26%)
Sep 01, 2016 9.852 9.995 9.718 9.881 21,765,688 +0.06(+0.58%)
Aug 31, 2016 9.957 10.04 9.718 9.823 33,763,652 -0.26(-2.56%)
Aug 30, 2016 10.44 10.47 9.976 10.08 29,566,276 -0.40(-3.83%)
Aug 29, 2016 10.33 10.61 10.31 10.48 19,220,316 +0.09(+0.83%)
Aug 26, 2016 10.73 11.05 10.33 10.40 34,363,152 -0.19(-1.80%)
Aug 25, 2016 10.58 10.79 10.40 10.59 32,811,996 +0.01(+0.09%)
Aug 24, 2016 11.28 11.32 10.54 10.58 46,094,680 -0.86(-7.51%)
Aug 23, 2016 11.41 11.65 11.26 11.44 26,260,628 +0.14(+1.27%)
Aug 22, 2016 11.22 11.38 10.99 11.29 21,327,014 -0.13(-1.17%)
Aug 19, 2016 11.51 11.53 11.35 11.43 18,109,594 -0.25(-2.13%)
Aug 18, 2016 11.65 11.71 11.49 11.68 21,873,870 +0.22(+1.92%)
Aug 17, 2016 11.44 11.50 11.25 11.46 21,337,654 -0.08(-0.66%)
Aug 16, 2016 11.80 11.80 11.50 11.53 21,174,518 -0.09(-0.74%)
Aug 15, 2016 11.41 11.72 11.39 11.62 21,577,936 +0.33(+2.96%)
Aug 12, 2016 11.46 11.63 11.19 11.28 24,369,252 -0.28(-2.39%)
Aug 11, 2016 11.60 11.65 11.39 11.56 22,619,330 +0.09(+0.75%)
Aug 10, 2016 11.90 11.93 11.46 11.47 22,360,486 -0.07(-0.58%)
Aug 09, 2016 11.72 11.93 11.48 11.54 21,123,660 -0.19(-1.63%)
Aug 08, 2016 11.92 12.15 11.72 11.73 31,125,010 +0.06(+0.49%)
Aug 05, 2016 11.76 11.81 11.34 11.68 38,457,648 -0.09(-0.73%)
Aug 04, 2016 11.68 12.03 11.65 11.76 24,580,212 -0.07(-0.56%)
Aug 03, 2016 11.65 12.01 11.48 11.83 26,126,500 -0.01(-0.08%)
Aug 02, 2016 12.07 12.12 11.66 11.84 25,282,860 -0.08(-0.64%)
Aug 01, 2016 12.42 12.45 11.85 11.91 27,526,696 -0.46(-3.70%)
Jul 29, 2016 12.18 12.44 12.06 12.37 30,331,770 +0.02(+0.15%)
Jul 28, 2016 12.53 12.60 12.14 12.35 25,951,964 -0.11(-0.92%)
Jul 27, 2016 12.31 12.97 12.22 12.47 53,928,468 +0.36(+3.00%)
Jul 26, 2016 11.07 12.26 10.74 12.11 74,919,176 +0.29(+2.42%)
Jul 25, 2016 12.05 12.05 11.62 11.82 30,910,710 -0.28(-2.29%)
Jul 22, 2016 12.20 12.29 11.96 12.10 24,548,092 -0.19(-1.55%)
Jul 21, 2016 11.93 12.31 11.88 12.29 35,885,352 +0.54(+4.63%)
Jul 20, 2016 11.56 11.84 11.16 11.74 41,121,768 -0.14(-1.20%)
Jul 19, 2016 12.33 12.36 11.84 11.89 28,427,500 -0.66(-5.25%)
Jul 18, 2016 12.32 12.55 12.03 12.54 23,297,684 +0.03(+0.23%)
Jul 15, 2016 12.44 12.65 12.32 12.52 25,450,688 +0.15(+1.24%)
Jul 14, 2016 12.44 12.62 12.11 12.36 33,080,784 -0.01(-0.08%)
Jul 13, 2016 12.22 12.41 11.86 12.37 46,538,216 +0.06(+0.47%)
Jul 12, 2016 11.50 12.39 11.47 12.31 61,787,548 +1.19(+10.73%)
Jul 11, 2016 10.88 11.35 10.85 11.12 34,942,384 +0.43(+4.02%)
Jul 08, 2016 10.43 10.19 10.19 10.69 37,752,156 +0.51(+4.97%)
Jul 07, 2016 10.57 10.89 10.08 10.19 40,301,288 -0.21(-2.02%)
Jul 06, 2016 9.976 10.41 9.804 10.40 31,286,248 +0.37(+3.71%)
Jul 05, 2016 10.60 10.67 9.871 10.02 39,962,484 -0.81(-7.49%)
Jul 01, 2016 10.54 10.84 10.84 10.84 28,745,270 +0.20(+1.89%)
Jun 30, 2016 10.36 10.67 10.13 10.63 35,260,776 +0.35(+3.44%)
Jun 29, 2016 10.38 10.58 10.27 10.28 30,705,926 +0.08(+0.75%)
Jun 28, 2016 10.14 10.42 10.04 10.21 43,846,432 +0.53(+5.53%)
Jun 27, 2016 10.08 10.08 9.537 9.671 31,521,308 -0.43(-4.25%)
Jun 24, 2016 10.52 10.57 10.03 10.10 56,595,024 -1.14(-10.11%)
Jun 23, 2016 11.19 11.39 11.09 11.24 35,000,016 +0.26(+2.35%)
Jun 22, 2016 11.27 11.34 10.84 10.98 38,634,588 -0.11(-0.95%)
Jun 21, 2016 10.96 11.13 10.74 11.08 30,203,172 +0.06(+0.52%)
Jun 20, 2016 10.95 11.37 10.90 11.03 40,736,564 +0.39(+3.68%)
Jun 17, 2016 10.53 10.88 10.48 10.63 42,738,236 +0.34(+3.34%)
Jun 16, 2016 10.32 10.33 9.852 10.29 41,402,428 -0.21(-2.00%)
Jun 15, 2016 10.16 10.79 10.12 10.50 65,822,520 +0.75(+7.74%)
Jun 14, 2016 9.833 9.976 9.375 9.747 34,813,828 -0.18(-1.83%)
Jun 13, 2016 9.785 10.22 9.776 9.928 26,865,034 +0.04(+0.39%)
Jun 10, 2016 10.05 10.20 9.795 9.890 40,144,328 -0.52(-4.95%)
Jun 09, 2016 10.70 10.70 10.29 10.41 51,310,044 -0.65(-5.87%)
Jun 08, 2016 11.11 11.38 11.04 11.05 39,207,624 +0.32(+3.03%)
Jun 07, 2016 10.81 10.95 10.66 10.73 33,665,848 -0.39(-3.52%)
Jun 06, 2016 10.86 11.15 10.85 11.12 45,553,828 +0.52(+4.86%)
Jun 03, 2016 10.50 10.77 10.42 10.61 36,454,660 +0.43(+4.22%)
Jun 02, 2016 10.01 10.22 9.881 10.18 31,054,276 +0.06(+0.57%)
Jun 01, 2016 10.58 10.38 9.804 10.12 45,841,332 -0.46(-4.33%)
May 31, 2016 10.56 10.98 10.53 10.58 36,066,440 -0.06(-0.54%)
May 27, 2016 10.84 10.63 10.63 10.63 29,976,400 -0.19(-1.76%)
May 26, 2016 11.37 11.49 10.77 10.83 32,879,518 -0.30(-2.66%)
May 25, 2016 10.87 11.20 10.61 11.12 47,896,180 +0.52(+4.86%)
May 24, 2016 10.89 10.99 10.54 10.61 39,760,176 -0.26(-2.37%)
May 23, 2016 10.31 10.93 10.23 10.86 43,988,012 +0.29(+2.71%)
May 20, 2016 10.63 10.84 10.38 10.58 44,756,332 +0.10(+0.91%)
May 19, 2016 9.862 10.52 9.757 10.48 50,321,256 +0.42(+4.18%)
May 18, 2016 10.72 10.96 9.881 10.06 58,251,120 -0.93(-8.43%)
May 17, 2016 10.79 11.36 10.58 10.99 63,298,152 +0.45(+4.26%)
May 16, 2016 10.29 10.94 10.29 10.54 45,850,968 +0.60(+6.05%)
May 13, 2016 10.46 10.85 9.823 9.938 45,873,440 -0.59(-5.62%)
May 12, 2016 11.14 11.44 10.34 10.53 50,313,584 -0.55(-5.00%)
May 11, 2016 10.52 11.40 10.50 11.08 48,982,544 +0.72(+6.91%)
May 10, 2016 10.30 10.48 10.03 10.37 27,164,416 +0.32(+3.23%)
May 09, 2016 10.69 10.73 9.900 10.04 53,783,164 -1.21(-10.77%)
May 06, 2016 10.63 11.57 10.63 11.26 53,999,084 +0.48(+4.43%)
May 05, 2016 11.54 11.67 10.58 10.78 52,545,308 -0.49(-4.32%)
May 04, 2016 11.59 11.94 11.05 11.26 50,435,436 -0.20(-1.75%)
May 03, 2016 12.45 12.49 11.46 11.47 61,668,652 -1.47(-11.36%)
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.