Freeport-McMoRan (NY: FCX )

46.84 +0.96 (+2.09%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.85 11.05 10.67 10.93 24,897,402 +0.23(+2.10%)
Oct 30, 2018 10.31 10.77 10.27 10.70 24,196,030 +0.30(+2.89%)
Oct 29, 2018 10.96 11.04 10.28 10.40 27,539,792 -0.38(-3.57%)
Oct 26, 2018 10.22 10.86 10.19 10.79 30,466,192 +0.23(+2.22%)
Oct 25, 2018 10.23 10.94 10.04 10.55 36,557,084 +0.52(+5.14%)
Oct 24, 2018 10.98 11.25 9.933 10.04 48,788,372 -0.85(-7.84%)
Oct 23, 2018 10.88 10.98 10.55 10.89 25,588,314 -0.37(-3.25%)
Oct 22, 2018 11.32 11.35 11.11 11.26 13,221,226 -0.02(-0.17%)
Oct 19, 2018 11.39 11.57 11.20 11.27 16,862,562 -0.11(-0.99%)
Oct 18, 2018 11.40 11.71 11.31 11.39 22,783,010 -0.24(-2.10%)
Oct 17, 2018 11.91 12.04 11.56 11.63 24,525,734 -0.26(-2.21%)
Oct 16, 2018 12.09 12.10 11.71 11.89 21,718,396 -0.14(-1.17%)
Oct 15, 2018 12.03 12.25 12.02 12.03 20,339,124 +0.08(+0.71%)
Oct 12, 2018 12.63 12.63 11.84 11.95 33,163,188 -0.41(-3.34%)
Oct 11, 2018 11.95 12.48 11.84 12.36 33,835,580 +0.43(+3.60%)
Oct 10, 2018 12.09 12.14 11.69 11.93 28,253,420 -0.38(-3.11%)
Oct 09, 2018 12.38 12.50 12.13 12.32 12,660,917 -0.10(-0.83%)
Oct 08, 2018 12.24 12.50 12.12 12.42 17,295,228 +0.02(+0.15%)
Oct 05, 2018 12.58 12.60 12.35 12.40 21,254,586 -0.34(-2.64%)
Oct 04, 2018 13.11 13.16 12.57 12.74 24,983,362 -0.30(-2.29%)
Oct 03, 2018 13.02 13.34 12.94 13.04 21,535,678 +0.06(+0.43%)
Oct 02, 2018 12.82 13.18 12.78 12.98 15,330,707 +0.18(+1.39%)
Oct 01, 2018 12.90 12.99 12.71 12.80 17,030,952 -0.21(-1.58%)
Sep 28, 2018 12.94 13.14 12.90 13.01 17,208,406 +0.05(+0.36%)
Sep 27, 2018 12.89 12.97 12.62 12.96 21,702,192 -0.12(-0.93%)
Sep 26, 2018 13.33 13.47 13.07 13.08 17,373,118 -0.46(-3.38%)
Sep 25, 2018 13.46 13.62 13.26 13.54 16,390,726 +0.23(+1.76%)
Sep 24, 2018 13.64 13.78 13.31 13.31 22,232,294 -0.35(-2.53%)
Sep 21, 2018 13.86 13.92 13.60 13.65 56,633,876 +0.21(+1.53%)
Sep 20, 2018 13.62 13.76 13.34 13.45 24,922,254 +0.08(+0.63%)
Sep 19, 2018 13.19 13.70 13.19 13.36 26,458,530 +0.27(+2.07%)
Sep 18, 2018 13.08 13.32 13.01 13.09 23,052,904 +0.27(+2.11%)
Sep 17, 2018 12.80 13.06 12.76 12.82 14,690,294 +0.03(+0.22%)
Sep 14, 2018 12.75 12.98 12.63 12.79 14,788,939 +0.10(+0.81%)
Sep 13, 2018 13.05 13.13 12.62 12.69 16,305,163 -0.05(-0.37%)
Sep 12, 2018 12.25 12.88 12.18 12.74 27,321,140 +0.55(+4.52%)
Sep 11, 2018 12.01 12.23 11.38 12.19 16,520,629 -0.11(-0.91%)
Sep 10, 2018 12.42 12.53 12.32 12.30 12,679,824 -0.02(-0.15%)
Sep 07, 2018 12.49 12.67 12.19 12.32 28,654,246 -0.36(-2.87%)
Sep 06, 2018 12.90 13.07 12.61 12.68 14,967,195 -0.09(-0.73%)
Sep 05, 2018 12.65 12.84 12.52 12.77 18,557,878 +0.18(+1.41%)
Sep 04, 2018 12.74 12.83 12.51 12.60 21,302,266 -0.53(-4.06%)
Aug 31, 2018 13.13 13.13 13.13 0 -0.09(-0.71%)
Aug 30, 2018 13.52 13.56 13.11 13.22 16,620,083 -0.49(-3.55%)
Aug 29, 2018 13.62 13.82 13.47 13.71 10,769,937 +0.01(+0.07%)
Aug 28, 2018 13.94 13.98 13.63 13.70 12,995,415 -0.07(-0.48%)
Aug 27, 2018 13.52 13.87 13.50 13.76 11,209,884 +0.24(+1.80%)
Aug 24, 2018 13.59 13.82 13.42 13.52 14,220,912 +0.27(+2.05%)
Aug 23, 2018 13.40 13.41 13.05 13.25 18,266,198 -0.33(-2.41%)
Aug 22, 2018 13.46 13.62 13.30 13.58 13,087,695 +0.20(+1.47%)
Aug 21, 2018 13.22 13.49 13.14 13.38 16,914,582 +0.19(+1.42%)
Aug 20, 2018 13.21 13.28 12.92 13.19 13,571,966 +0.14(+1.07%)
Aug 17, 2018 12.89 13.10 12.64 13.05 23,440,870 +0.19(+1.45%)
Aug 16, 2018 12.97 13.30 12.84 12.87 19,118,314 +0.10(+0.81%)
Aug 15, 2018 13.28 13.38 12.41 12.76 38,497,096 -1.07(-7.70%)
Aug 14, 2018 13.99 14.14 13.64 13.83 17,895,470 -0.11(-0.80%)
Aug 13, 2018 14.20 14.26 13.93 13.94 17,358,482 -0.18(-1.26%)
Aug 10, 2018 14.12 14.21 14.04 14.12 14,898,093 -0.19(-1.31%)
Aug 09, 2018 14.71 14.73 14.29 14.31 16,098,558 -0.07(-0.52%)
Aug 08, 2018 14.40 14.57 14.28 14.38 14,050,242 +0.03(+0.20%)
Aug 07, 2018 14.67 14.77 14.33 14.35 11,849,902 -0.04(-0.26%)
Aug 06, 2018 14.50 14.51 14.22 14.39 17,799,118 -0.29(-1.97%)
Aug 03, 2018 14.56 14.81 14.50 14.68 12,810,581 +0.26(+1.82%)
Aug 02, 2018 14.40 14.50 14.23 14.42 21,623,222 -0.14(-0.96%)
Aug 01, 2018 15.06 15.10 14.55 14.56 20,739,144 -0.86(-5.58%)
Jul 31, 2018 15.18 15.53 15.14 15.42 13,131,663 +0.39(+2.61%)
Jul 30, 2018 14.95 15.23 14.95 15.03 9,776,205 +0.08(+0.56%)
Jul 27, 2018 15.00 15.20 14.77 14.94 12,510,194 +0.02(+0.12%)
Jul 26, 2018 14.76 14.93 14.69 14.92 14,148,492 +0.10(+0.69%)
Jul 25, 2018 15.03 15.35 14.07 14.82 37,628,828 -0.20(-1.31%)
Jul 24, 2018 15.45 15.47 14.94 15.02 30,226,040 +0.22(+1.52%)
Jul 23, 2018 14.75 14.98 14.47 14.79 22,851,194 +0.07(+0.51%)
Jul 20, 2018 14.75 15.09 14.70 14.72 21,953,678 -0.05(-0.32%)
Jul 19, 2018 15.37 15.39 14.62 14.76 40,919,968 -1.20(-7.49%)
Jul 18, 2018 15.65 16.07 15.31 15.96 20,549,318 +0.29(+1.85%)
Jul 17, 2018 15.61 15.92 15.58 15.67 17,020,412 +0.00(+0.00%)
Jul 16, 2018 15.72 15.84 15.46 15.67 17,104,214 -0.03(-0.18%)
Jul 13, 2018 15.91 16.01 15.38 15.70 27,892,362 -0.46(-2.83%)
Jul 12, 2018 16.51 16.63 16.07 16.16 21,510,086 -0.07(-0.40%)
Jul 11, 2018 16.32 16.52 16.04 16.22 28,535,688 -0.65(-3.87%)
Jul 10, 2018 16.73 16.89 16.61 16.87 16,186,338 +0.00(+0.00%)
Jul 09, 2018 16.64 16.89 16.38 16.87 18,012,930 +0.56(+3.43%)
Jul 06, 2018 15.77 16.41 15.56 16.32 16,403,417 +0.50(+3.18%)
Jul 05, 2018 15.91 16.18 15.52 15.81 18,907,990 -0.09(-0.59%)
Jul 03, 2018 15.91 15.91 15.91 0 -0.08(-0.52%)
Jul 02, 2018 15.86 16.00 15.64 15.99 15,482,148 -0.09(-0.58%)
Jun 29, 2018 15.84 16.27 15.80 16.08 21,246,250 +0.44(+2.80%)
Jun 28, 2018 15.54 15.77 15.11 15.64 18,858,932 -0.10(-0.65%)
Jun 27, 2018 15.20 15.86 15.13 15.75 26,485,880 +0.61(+4.00%)
Jun 26, 2018 14.72 15.16 14.59 15.14 17,493,432 +0.48(+3.24%)
Jun 25, 2018 15.09 15.20 14.41 14.67 15,921,345 -0.65(-4.26%)
Jun 22, 2018 15.55 15.64 15.27 15.32 22,121,280 +0.07(+0.49%)
Jun 21, 2018 15.16 15.43 15.15 15.24 13,087,513 +0.06(+0.37%)
Jun 20, 2018 15.23 15.31 15.02 15.19 11,975,782 +0.04(+0.25%)
Jun 19, 2018 15.26 15.31 14.81 15.15 19,088,172 -0.50(-3.21%)
Jun 18, 2018 15.56 15.76 15.44 15.65 14,372,836 -0.08(-0.53%)
Jun 15, 2018 16.38 15.50 15.74 24,521,174 -0.64(-3.93%)
Jun 14, 2018 16.70 16.76 16.32 16.38 13,468,179 -0.21(-1.29%)
Jun 13, 2018 16.68 16.86 16.46 16.59 10,311,573 -0.05(-0.28%)
Jun 12, 2018 16.87 16.94 16.47 16.64 12,799,533 -0.31(-1.81%)
Jun 11, 2018 16.73 17.11 16.68 16.95 13,596,732 +0.15(+0.89%)
Jun 08, 2018 16.73 16.90 16.64 16.80 11,082,262 +0.09(+0.56%)
Jun 07, 2018 16.95 17.13 16.47 16.71 16,882,628 -0.25(-1.48%)
Jun 06, 2018 16.99 16.47 16.96 22,303,890 +0.51(+3.12%)
Jun 05, 2018 16.17 16.55 16.11 16.45 15,592,466 +0.41(+2.56%)
Jun 04, 2018 16.08 16.27 15.98 16.04 9,869,598 +0.08(+0.53%)
Jun 01, 2018 16.00 16.16 15.78 15.95 13,739,312 +0.21(+1.30%)
May 31, 2018 16.06 16.18 15.71 15.75 16,520,143 -0.21(-1.29%)
May 30, 2018 15.66 16.06 15.58 15.95 14,226,144 +0.44(+2.82%)
May 29, 2018 15.67 16.03 15.47 15.51 13,933,210 -0.40(-2.52%)
May 25, 2018 15.91 15.91 15.91 0 -0.28(-1.73%)
May 24, 2018 16.12 16.32 15.91 16.19 13,962,320 +0.03(+0.17%)
May 23, 2018 15.91 16.19 15.65 16.17 20,244,692 +0.17(+1.05%)
May 22, 2018 15.78 16.57 15.52 16.00 29,700,458 +0.45(+2.88%)
May 21, 2018 15.91 15.94 15.42 15.55 14,414,466 -0.17(-1.07%)
May 18, 2018 15.56 16.00 15.55 15.72 17,292,958 +0.08(+0.54%)
May 17, 2018 15.53 15.82 15.52 15.64 19,555,936 +0.13(+0.84%)
May 16, 2018 14.98 15.75 14.97 15.50 20,365,372 +0.63(+4.26%)
May 15, 2018 14.89 14.99 14.62 14.87 15,748,120 -0.22(-1.48%)
May 14, 2018 15.23 15.35 14.98 15.09 11,630,534 -0.07(-0.43%)
May 11, 2018 15.16 15.40 15.08 15.16 13,824,929 +0.05(+0.31%)
May 10, 2018 14.83 15.29 14.81 15.11 21,161,566 +0.50(+3.44%)
May 09, 2018 14.34 14.68 14.34 14.61 15,128,773 +0.35(+2.48%)
May 08, 2018 14.15 14.30 13.97 14.26 13,736,067 +0.04(+0.26%)
May 07, 2018 14.42 14.60 14.18 14.22 14,076,626 -0.15(-1.04%)
May 04, 2018 14.09 14.49 14.04 14.37 16,558,492 +0.20(+1.38%)
May 03, 2018 14.24 14.30 13.97 14.17 20,361,004 +0.09(+0.66%)
May 02, 2018 14.19 14.32 13.94 14.08 21,955,112 +0.15(+1.07%)
May 01, 2018 14.09 14.25 13.64 13.93 20,876,752 -0.24(-1.71%)
Apr 30, 2018 14.27 14.43 14.15 14.17 18,849,824 -0.10(-0.72%)
Apr 27, 2018 14.28 14.47 14.13 14.27 17,390,128 -0.29(-1.98%)
Apr 26, 2018 14.44 14.64 14.09 14.56 33,961,852 +0.24(+1.69%)
Apr 25, 2018 14.84 14.96 14.27 14.32 42,865,476 -0.66(-4.42%)
Apr 24, 2018 17.14 17.14 14.54 14.98 83,221,080 -2.54(-14.51%)
Apr 23, 2018 17.67 17.96 17.43 17.53 16,016,871 -0.51(-2.84%)
Apr 20, 2018 18.25 18.34 17.85 18.04 14,198,846 -0.20(-1.07%)
Apr 19, 2018 17.87 18.36 17.69 18.23 23,732,832 +0.36(+2.03%)
Apr 18, 2018 17.54 18.04 17.53 17.87 20,846,354 +0.82(+4.81%)
Apr 17, 2018 16.95 17.15 16.77 17.05 10,862,623 +0.13(+0.77%)
Apr 16, 2018 16.86 16.98 16.62 16.92 13,227,459 +0.27(+1.62%)
Apr 13, 2018 16.77 16.85 16.48 16.65 10,417,664 +0.01(+0.06%)
Apr 12, 2018 16.62 16.74 16.29 16.64 13,799,058 -0.07(-0.39%)
Apr 11, 2018 16.82 16.88 16.63 16.71 11,971,464 -0.20(-1.21%)
Apr 10, 2018 16.65 17.04 16.45 16.91 15,567,703 +0.72(+4.42%)
Apr 09, 2018 16.21 16.40 15.86 16.20 15,911,892 +0.09(+0.58%)
Apr 06, 2018 16.55 16.69 15.99 16.10 17,592,326 -0.72(-4.31%)
Apr 05, 2018 16.23 16.83 16.21 16.83 17,789,498 +0.72(+4.44%)
Apr 04, 2018 15.70 16.13 15.44 16.11 17,503,436 -0.04(-0.23%)
Apr 03, 2018 15.94 16.22 15.84 16.15 13,757,593 +0.22(+1.40%)
Apr 02, 2018 16.33 16.50 15.79 15.93 15,847,044 -0.40(-2.45%)
Mar 29, 2018 16.33 16.33 16.33 0 +0.76(+4.90%)
Mar 28, 2018 16.00 16.03 15.34 15.56 20,715,986 -0.46(-2.84%)
Mar 27, 2018 16.60 16.60 15.91 16.02 17,157,176 -0.47(-2.87%)
Mar 26, 2018 16.47 16.54 16.10 16.49 13,977,577 +0.21(+1.31%)
Mar 23, 2018 16.86 17.00 16.27 16.28 17,690,146 -0.49(-2.94%)
Mar 22, 2018 17.56 17.58 16.77 16.77 19,345,252 -1.05(-5.89%)
Mar 21, 2018 17.28 17.88 17.25 17.82 16,924,248 +0.64(+3.73%)
Mar 20, 2018 16.87 17.26 16.84 17.18 17,934,306 +0.41(+2.44%)
Mar 19, 2018 16.97 16.99 16.64 16.77 12,409,048 -0.29(-1.69%)
Mar 16, 2018 17.19 17.26 17.03 17.06 16,367,245 -0.05(-0.27%)
Mar 15, 2018 17.31 17.40 17.05 17.11 11,288,175 -0.23(-1.34%)
Mar 14, 2018 17.49 17.61 17.28 17.34 13,449,662 +0.17(+0.97%)
Mar 13, 2018 17.39 17.53 17.11 17.17 12,917,523 -0.07(-0.43%)
Mar 12, 2018 17.09 17.26 16.90 17.25 11,836,283 +0.12(+0.71%)
Mar 09, 2018 16.83 17.13 16.80 17.12 16,646,111 +0.52(+3.13%)
Mar 08, 2018 16.75 16.83 16.46 16.60 12,884,603 -0.23(-1.38%)
Mar 07, 2018 16.79 16.84 15,014,456 -0.54(-3.10%)
Mar 06, 2018 17.28 17.55 17.11 17.38 19,818,060 +0.47(+2.80%)
Mar 05, 2018 16.90 17.09 16.77 16.90 17,658,538 -0.12(-0.71%)
Mar 02, 2018 16.99 17.22 16.76 17.02 17,499,832 -0.20(-1.19%)
Mar 01, 2018 17.42 17.42 16.91 17.23 16,279,123 -0.06(-0.32%)
Feb 28, 2018 17.64 17.81 17.28 17.28 18,361,042 -0.46(-2.57%)
Feb 27, 2018 18.03 18.04 17.60 17.74 16,190,574 -0.41(-2.25%)
Feb 26, 2018 18.21 18.34 17.90 18.15 14,913,848 -0.02(-0.10%)
Feb 23, 2018 17.81 18.24 17.81 18.17 16,263,307 +0.36(+2.04%)
Feb 22, 2018 17.80 17,969,828 +0.40(+2.30%)
Feb 21, 2018 17.13 17.78 17.13 17.40 17,721,746 +0.28(+1.63%)
Feb 20, 2018 17.02 17.43 16.98 17.12 13,740,102 -0.28(-1.60%)
Feb 16, 2018 17.40 17.40 17.40 0 -0.36(-2.04%)
Feb 15, 2018 17.91 17.98 17.44 17.77 23,309,280 +0.00(+0.00%)
Feb 14, 2018 16.32 17.82 16.16 17.77 37,801,460 +1.23(+7.42%)
Feb 13, 2018 16.40 16.70 16.26 16.54 24,906,044 +0.21(+1.31%)
Feb 12, 2018 16.48 16.59 16.15 16.33 28,312,670 +0.00(+0.00%)
Feb 09, 2018 16.20 16.49 15.46 16.33 37,446,524 +0.38(+2.39%)
Feb 08, 2018 16.60 16.85 15.87 15.94 32,181,738 -0.65(-3.92%)
Feb 07, 2018 17.07 17.41 16.52 16.60 33,384,032 -0.82(-4.70%)
Feb 06, 2018 16.02 17.45 15.86 17.41 41,526,124 +0.95(+5.76%)
Feb 05, 2018 16.86 17.31 16.13 16.47 31,968,654 -0.23(-1.39%)
Feb 02, 2018 17.90 17.91 16.66 16.70 27,388,654 -1.38(-7.61%)
Feb 01, 2018 18.07 18.24 17.93 18.07 11,464,292 -0.05(-0.26%)
Jan 31, 2018 18.06 18.19 17.92 18.12 16,238,102 +0.34(+1.93%)
Jan 30, 2018 18.09 18.31 17.76 17.78 17,582,330 -0.46(-2.55%)
Jan 29, 2018 18.12 18.36 17.99 18.24 19,011,202 +0.08(+0.46%)
Jan 26, 2018 18.30 18.33 17.99 18.16 19,744,866 -0.26(-1.41%)
Jan 25, 2018 18.55 18.82 17.96 18.42 34,074,820 +0.20(+1.12%)
Jan 24, 2018 18.48 18.71 18.03 18.21 26,589,102 +0.05(+0.26%)
Jan 23, 2018 18.21 18.32 17.60 18.17 29,908,848 -0.41(-2.20%)
Jan 22, 2018 18.44 18.75 18.30 18.57 18,974,996 +0.03(+0.15%)
Jan 19, 2018 18.73 18.04 18.55 24,361,176 +0.52(+2.89%)
Jan 18, 2018 18.30 18.40 18.00 18.03 25,112,904 -0.34(-1.87%)
Jan 17, 2018 17.97 18.42 17.94 18.37 18,172,552 +0.42(+2.33%)
Jan 16, 2018 18.12 18.35 17.78 17.95 24,571,750 -0.40(-2.18%)
Jan 12, 2018 18.35 18.35 18.35 0 -0.12(-0.65%)
Jan 11, 2018 18.25 18.53 18.00 18.47 22,853,524 +0.34(+1.90%)
Jan 10, 2018 18.13 30,168,136 +0.55(+3.12%)
Jan 09, 2018 18.38 18.39 17.52 17.58 35,093,336 -0.83(-4.49%)
Jan 08, 2018 18.55 18.57 18.32 18.41 16,397,410 -0.08(-0.45%)
Jan 05, 2018 18.30 18.50 18.15 18.49 14,927,691 +0.15(+0.81%)
Jan 04, 2018 18.24 18.42 17.95 18.34 21,028,086 +0.25(+1.39%)
Jan 03, 2018 18.41 18.44 17.80 18.09 22,240,822 -0.28(-1.52%)
Jan 02, 2018 17.70 18.39 17.64 18.37 23,524,158 +0.75(+4.27%)
Dec 29, 2017 17.62 17.62 17.62 0 -0.29(-1.61%)
Dec 28, 2017 17.51 17.93 17.38 17.91 19,674,704 +0.54(+3.10%)
Dec 27, 2017 17.40 17.70 17.19 17.37 18,606,436 +0.02(+0.11%)
Dec 26, 2017 16.82 17.46 16.75 17.35 17,817,612 +0.53(+3.15%)
Dec 22, 2017 16.90 17.01 16.73 16.82 14,689,246 -0.07(-0.44%)
Dec 21, 2017 16.54 17.04 16.47 16.89 22,337,054 +0.48(+2.94%)
Dec 20, 2017 16.28 16.43 16.14 16.41 22,463,062 +0.31(+1.90%)
Dec 19, 2017 16.06 16.21 15.98 16.10 19,113,548 -0.02(-0.12%)
Dec 18, 2017 15.78 16.22 15.63 16.12 27,359,052 +0.34(+2.18%)
Dec 15, 2017 15.23 15.79 15.22 15.78 39,352,636 +0.73(+4.88%)
Dec 14, 2017 15.16 15.28 15.01 15.04 25,274,396 -0.12(-0.80%)
Dec 13, 2017 14.59 15.19 14.57 15.16 29,377,442 +0.57(+3.88%)
Dec 12, 2017 14.60 14.63 14.04 14.60 25,970,036 +0.64(+4.59%)
Dec 11, 2017 13.98 14.09 13.89 13.96 16,684,235 +0.05(+0.33%)
Dec 08, 2017 13.91 13.94 13.80 13.91 12,940,931 +0.12(+0.88%)
Dec 07, 2017 13.19 13.82 13.19 13.79 22,171,300 +0.46(+3.41%)
Dec 06, 2017 13.11 13.44 13.11 13.33 24,383,552 +0.22(+1.70%)
Dec 05, 2017 13.05 13.14 12.83 13.11 21,012,394 -0.18(-1.33%)
Dec 04, 2017 13.24 13.61 13.19 13.29 18,270,230 +0.18(+1.35%)
Dec 01, 2017 12.95 13.30 12.86 13.11 14,750,608 +0.18(+1.36%)
Nov 30, 2017 13.10 13.15 12.86 12.93 19,450,638 -0.08(-0.64%)
Nov 29, 2017 12.95 13.18 12.86 13.02 11,982,898 -0.19(-1.41%)
Nov 28, 2017 12.97 13.24 12.90 13.20 12,689,717 +0.11(+0.85%)
Nov 27, 2017 13.24 13.29 12.98 13.09 11,888,235 -0.24(-1.81%)
Nov 24, 2017 13.27 13.51 13.25 13.33 6,603,932 +0.10(+0.77%)
Nov 22, 2017 13.22 13.30 13.11 13.23 10,050,621 +0.08(+0.64%)
Nov 21, 2017 13.10 13.27 13.07 13.15 13,974,341 +0.19(+1.43%)
Nov 20, 2017 12.77 13.04 12.76 12.96 14,877,193 +0.08(+0.65%)
Nov 17, 2017 12.55 12.94 12.54 12.88 16,503,218 +0.22(+1.76%)
Nov 16, 2017 12.74 12.79 12.53 12.66 14,694,192 -0.01(-0.07%)
Nov 15, 2017 12.63 12.81 12.28 12.66 19,362,858 -0.16(-1.23%)
Nov 14, 2017 13.27 13.29 12.61 12.82 29,773,340 -0.59(-4.37%)
Nov 13, 2017 13.32 13.60 13.30 13.41 10,663,084 +0.02(+0.14%)
Nov 10, 2017 13.69 13.92 13.37 13.39 14,548,425 -0.29(-2.11%)
Nov 09, 2017 13.60 13.75 13.45 13.68 17,068,330 -0.13(-0.94%)
Nov 08, 2017 13.58 13.88 13.45 13.81 17,163,630 +0.29(+2.13%)
Nov 07, 2017 13.46 13.54 13.34 13.52 11,363,690 -0.08(-0.61%)
Nov 06, 2017 13.32 13.61 13.24 13.60 15,088,573 +0.46(+3.46%)
Nov 03, 2017 13.19 13.26 13.05 13.15 9,342,935 -0.07(-0.56%)
Nov 02, 2017 13.26 13.54 13.15 13.22 14,054,869 -0.14(-1.04%)
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.