Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 10.51 10.56 10.24 10.36 26,506,350 -0.03(-0.27%)
Oct 31, 2016 10.19 10.40 10.08 10.39 28,108,690 +0.23(+2.29%)
Oct 28, 2016 10.02 10.39 9.998 10.16 38,810,696 +0.22(+2.24%)
Oct 27, 2016 9.887 10.04 9.748 9.933 25,454,646 +0.10(+1.04%)
Oct 26, 2016 9.710 9.914 9.598 9.831 26,025,018 +0.03(+0.28%)
Oct 25, 2016 9.701 10.22 9.617 9.803 57,980,900 +0.34(+3.63%)
Oct 24, 2016 9.431 9.506 9.152 9.459 30,314,134 +0.13(+1.39%)
Oct 21, 2016 9.301 9.524 9.255 9.329 22,558,194 -0.16(-1.67%)
Oct 20, 2016 9.124 9.557 8.957 9.487 42,996,172 +0.18(+1.90%)
Oct 19, 2016 9.106 9.459 8.864 9.310 36,733,180 +0.28(+3.09%)
Oct 18, 2016 9.022 9.106 8.855 9.032 18,746,710 +0.19(+2.10%)
Oct 17, 2016 8.846 9.060 8.827 8.846 16,357,993 -0.13(-1.45%)
Oct 14, 2016 9.087 9.227 8.883 8.976 28,017,338 +0.02(+0.21%)
Oct 13, 2016 8.864 9.050 8.586 8.957 51,514,220 -0.38(-4.08%)
Oct 12, 2016 9.143 9.431 9.106 9.338 19,908,806 +0.17(+1.82%)
Oct 11, 2016 9.366 9.366 9.087 9.171 31,036,668 -0.30(-3.14%)
Oct 10, 2016 9.561 9.682 9.422 9.468 20,107,190 +0.06(+0.59%)
Oct 07, 2016 9.822 9.887 9.292 9.413 37,012,752 -0.16(-1.65%)
Oct 06, 2016 9.766 9.859 9.571 9.571 19,451,254 -0.34(-3.47%)
Oct 05, 2016 9.710 10.02 9.710 9.914 23,841,156 +0.26(+2.69%)
Oct 04, 2016 9.989 10.02 9.524 9.654 30,164,154 -0.28(-2.81%)
Oct 03, 2016 10.20 10.41 9.910 9.933 27,394,166 -0.16(-1.57%)
Sep 30, 2016 10.06 10.32 10.04 10.09 28,476,428 +0.16(+1.59%)
Sep 29, 2016 9.979 10.27 9.812 9.933 27,019,814 -0.20(-2.02%)
Sep 28, 2016 9.673 10.15 9.543 10.14 31,994,722 +0.65(+6.86%)
Sep 27, 2016 9.598 9.626 9.283 9.487 26,537,000 -0.28(-2.85%)
Sep 26, 2016 9.933 10.10 9.729 9.766 25,889,238 -0.11(-1.13%)
Sep 23, 2016 10.11 10.27 9.868 9.877 24,038,890 -0.33(-3.19%)
Sep 22, 2016 10.07 10.34 10.05 10.20 39,503,480 +0.41(+4.17%)
Sep 21, 2016 9.422 9.831 9.403 9.794 32,713,402 +0.55(+5.93%)
Sep 20, 2016 9.264 9.413 9.106 9.245 26,257,406 -0.06(-0.60%)
Sep 19, 2016 9.403 9.478 9.171 9.301 29,320,510 +0.07(+0.70%)
Sep 16, 2016 8.920 9.283 8.837 9.236 38,805,872 +0.15(+1.64%)
Sep 15, 2016 9.115 9.241 8.762 9.087 43,759,176 -0.02(-0.20%)
Sep 14, 2016 9.376 9.454 9.013 9.106 51,735,004 -0.33(-3.45%)
Sep 13, 2016 9.896 9.919 9.264 9.431 56,913,740 -0.86(-8.39%)
Sep 12, 2016 9.301 10.35 9.199 10.30 64,551,764 +0.75(+7.89%)
Sep 09, 2016 9.738 9.803 9.450 9.543 31,133,686 -0.33(-3.30%)
Sep 08, 2016 9.868 9.952 9.552 9.868 31,475,330 +0.02(+0.19%)
Sep 07, 2016 9.952 10.06 9.747 9.849 19,821,682 -0.11(-1.12%)
Sep 06, 2016 9.849 10.04 9.775 9.961 22,996,028 +0.22(+2.29%)
Sep 02, 2016 9.877 9.738 9.738 9.738 25,424,806 +0.12(+1.26%)
Sep 01, 2016 9.589 9.729 9.459 9.617 22,362,168 +0.06(+0.58%)
Aug 31, 2016 9.691 9.770 9.459 9.561 34,688,932 -0.25(-2.56%)
Aug 30, 2016 10.17 10.19 9.710 9.812 30,376,528 -0.39(-3.83%)
Aug 29, 2016 10.05 10.33 10.04 10.20 19,747,042 +0.08(+0.83%)
Aug 26, 2016 10.44 10.76 10.05 10.12 35,304,860 -0.19(-1.80%)
Aug 25, 2016 10.30 10.50 10.12 10.30 33,711,196 +0.01(+0.09%)
Aug 24, 2016 10.98 11.02 10.26 10.30 47,357,884 -0.84(-7.51%)
Aug 23, 2016 11.10 11.34 10.96 11.13 26,980,290 +0.14(+1.27%)
Aug 22, 2016 10.92 11.08 10.69 10.99 21,911,474 -0.13(-1.17%)
Aug 19, 2016 11.21 11.22 11.05 11.12 18,605,880 -0.24(-2.13%)
Aug 18, 2016 11.34 11.40 11.19 11.36 22,473,314 +0.21(+1.92%)
Aug 17, 2016 11.13 11.19 10.95 11.15 21,922,404 -0.07(-0.66%)
Aug 16, 2016 11.48 11.48 11.20 11.22 21,754,796 -0.08(-0.74%)
Aug 15, 2016 11.10 11.41 11.09 11.31 22,169,270 +0.33(+2.96%)
Aug 12, 2016 11.15 11.32 10.89 10.98 25,037,080 -0.27(-2.40%)
Aug 11, 2016 11.29 11.34 11.09 11.25 23,239,204 +0.08(+0.75%)
Aug 10, 2016 11.59 11.61 11.15 11.17 22,973,266 -0.07(-0.58%)
Aug 09, 2016 11.41 11.61 11.18 11.23 21,702,546 -0.19(-1.63%)
Aug 08, 2016 11.61 11.83 11.41 11.42 31,977,978 +0.06(+0.49%)
Aug 05, 2016 11.45 11.49 11.04 11.36 39,511,564 -0.08(-0.73%)
Aug 04, 2016 11.36 11.71 11.34 11.45 25,253,822 -0.07(-0.56%)
Aug 03, 2016 11.34 11.69 11.18 11.51 26,842,488 -0.01(-0.08%)
Aug 02, 2016 11.74 11.80 11.35 11.52 25,975,728 -0.07(-0.64%)
Aug 01, 2016 12.09 12.12 11.53 11.60 28,281,054 -0.45(-3.70%)
Jul 29, 2016 11.86 12.11 11.74 12.04 31,163,000 +0.02(+0.15%)
Jul 28, 2016 12.20 12.26 11.82 12.02 26,663,166 -0.11(-0.92%)
Jul 27, 2016 11.98 12.63 11.89 12.14 55,406,356 +0.35(+3.00%)
Jul 26, 2016 10.78 11.93 10.45 11.78 76,972,304 +0.28(+2.42%)
Jul 25, 2016 11.73 11.73 11.31 11.50 31,757,806 -0.27(-2.29%)
Jul 22, 2016 11.88 11.97 11.64 11.77 25,220,822 -0.19(-1.55%)
Jul 21, 2016 11.61 11.98 11.56 11.96 36,868,776 +0.53(+4.63%)
Jul 20, 2016 11.25 11.52 10.86 11.43 42,248,692 -0.14(-1.21%)
Jul 19, 2016 12.01 12.03 11.52 11.57 29,206,546 -0.64(-5.25%)
Jul 18, 2016 12.00 12.22 11.71 12.21 23,936,148 +0.03(+0.23%)
Jul 15, 2016 12.11 12.31 12.00 12.18 26,148,154 +0.15(+1.23%)
Jul 14, 2016 12.11 12.28 11.78 12.03 33,987,352 -0.01(-0.08%)
Jul 13, 2016 11.89 12.08 11.54 12.04 47,813,580 +0.06(+0.47%)
Jul 12, 2016 11.20 12.06 11.17 11.99 63,480,812 +1.16(+10.73%)
Jul 11, 2016 10.59 11.05 10.56 10.82 35,899,964 +0.42(+4.02%)
Jul 08, 2016 10.16 9.914 9.914 10.41 38,786,736 +0.49(+4.97%)
Jul 07, 2016 10.29 10.60 9.812 9.914 41,405,728 -0.20(-2.02%)
Jul 06, 2016 9.710 10.13 9.543 10.12 32,143,636 +0.36(+3.71%)
Jul 05, 2016 10.31 10.39 9.608 9.756 41,057,640 -0.79(-7.49%)
Jul 01, 2016 10.26 10.55 10.55 10.55 29,533,022 +0.20(+1.89%)
Jun 30, 2016 10.08 10.39 9.859 10.35 36,227,084 +0.34(+3.44%)
Jun 29, 2016 10.10 10.30 9.998 10.01 31,547,408 +0.07(+0.75%)
Jun 28, 2016 9.868 10.15 9.775 9.933 45,048,024 +0.52(+5.53%)
Jun 27, 2016 9.812 9.812 9.283 9.413 32,385,136 -0.42(-4.25%)
Jun 24, 2016 10.24 10.29 9.766 9.831 58,145,988 -1.11(-10.11%)
Jun 23, 2016 10.89 11.09 10.79 10.94 35,959,176 +0.25(+2.35%)
Jun 22, 2016 10.97 11.04 10.56 10.69 39,693,352 -0.10(-0.95%)
Jun 21, 2016 10.67 10.83 10.45 10.79 31,030,878 +0.06(+0.52%)
Jun 20, 2016 10.66 11.06 10.61 10.73 41,852,932 +0.38(+3.68%)
Jun 17, 2016 10.25 10.59 10.20 10.35 43,909,460 +0.33(+3.34%)
Jun 16, 2016 10.04 10.05 9.589 10.02 42,537,044 -0.20(-2.00%)
Jun 15, 2016 9.887 10.50 9.849 10.22 67,626,360 +0.73(+7.74%)
Jun 14, 2016 9.571 9.710 9.125 9.487 35,767,888 -0.18(-1.83%)
Jun 13, 2016 9.524 9.952 9.515 9.664 27,601,260 +0.04(+0.39%)
Jun 10, 2016 9.784 9.924 9.533 9.626 41,244,468 -0.50(-4.95%)
Jun 09, 2016 10.42 10.42 10.02 10.13 52,716,176 -0.63(-5.87%)
Jun 08, 2016 10.82 11.08 10.74 10.76 40,282,092 +0.32(+3.02%)
Jun 07, 2016 10.52 10.66 10.38 10.44 34,588,448 -0.38(-3.52%)
Jun 06, 2016 10.57 10.85 10.56 10.82 46,802,212 +0.50(+4.86%)
Jun 03, 2016 10.22 10.48 10.14 10.32 37,453,684 +0.42(+4.22%)
Jun 02, 2016 9.747 9.952 9.617 9.905 31,905,306 +0.06(+0.57%)
Jun 01, 2016 10.30 10.10 9.543 9.849 47,097,592 -0.45(-4.33%)
May 31, 2016 10.28 10.69 10.25 10.30 37,054,828 -0.06(-0.54%)
May 27, 2016 10.55 10.35 10.35 10.35 30,797,892 -0.19(-1.76%)
May 26, 2016 11.07 11.19 10.48 10.54 33,780,568 -0.29(-2.66%)
May 25, 2016 10.58 10.90 10.32 10.82 49,208,756 +0.50(+4.86%)
May 24, 2016 10.60 10.69 10.26 10.32 40,849,788 -0.25(-2.37%)
May 23, 2016 10.04 10.64 9.961 10.57 45,193,488 +0.28(+2.71%)
May 20, 2016 10.34 10.56 10.10 10.30 45,982,860 +0.09(+0.91%)
May 19, 2016 9.598 10.24 9.496 10.20 51,700,288 +0.41(+4.17%)
May 18, 2016 10.43 10.67 9.617 9.794 59,847,468 -0.90(-8.43%)
May 17, 2016 10.50 11.06 10.30 10.69 65,032,812 +0.44(+4.26%)
May 16, 2016 10.02 10.65 10.02 10.26 47,107,496 +0.59(+6.05%)
May 13, 2016 10.18 10.56 9.561 9.673 47,130,580 -0.58(-5.62%)
May 12, 2016 10.84 11.13 10.06 10.25 51,692,408 -0.54(-5.00%)
May 11, 2016 10.24 11.09 10.22 10.79 50,324,892 +0.70(+6.91%)
May 10, 2016 10.03 10.20 9.766 10.09 27,908,846 +0.32(+3.23%)
May 09, 2016 10.41 10.44 9.636 9.775 55,257,072 -1.18(-10.77%)
May 06, 2016 10.35 11.26 10.34 10.96 55,478,908 +0.46(+4.43%)
May 05, 2016 11.23 11.35 10.30 10.49 53,985,292 -0.47(-4.32%)
May 04, 2016 11.28 11.62 10.76 10.96 51,817,600 -0.20(-1.75%)
May 03, 2016 12.12 12.15 11.15 11.16 63,358,656 -1.43(-11.37%)
May 02, 2016 13.04 13.05 12.37 12.59 49,726,740 -0.42(-3.21%)
Apr 29, 2016 12.18 13.06 12.13 13.01 80,277,752 +1.25(+10.58%)
Apr 28, 2016 11.76 12.41 11.72 11.76 67,422,712 +0.01(+0.08%)
Apr 27, 2016 10.86 11.77 10.77 11.75 62,829,344 +1.09(+10.19%)
Apr 26, 2016 10.49 10.78 9.812 10.67 60,961,108 +0.12(+1.15%)
Apr 25, 2016 10.77 10.93 10.37 10.55 38,512,248 -0.30(-2.74%)
Apr 22, 2016 10.93 11.20 10.62 10.84 57,090,576 +0.14(+1.30%)
Apr 21, 2016 11.70 11.80 10.66 10.70 71,059,656 -0.78(-6.80%)
Apr 20, 2016 11.10 11.79 10.98 11.48 66,670,016 +0.33(+2.92%)
Apr 19, 2016 10.29 11.17 10.28 11.16 67,960,048 +0.92(+8.98%)
Apr 18, 2016 9.738 10.30 9.492 10.24 44,167,916 +0.15(+1.47%)
Apr 15, 2016 9.729 10.15 9.622 10.09 31,654,924 +0.12(+1.21%)
Apr 14, 2016 10.08 10.29 9.794 9.970 40,631,876 -0.08(-0.83%)
Apr 13, 2016 9.979 10.43 9.961 10.05 59,211,364 +0.36(+3.74%)
Apr 12, 2016 9.320 9.738 9.199 9.691 63,863,748 +0.62(+6.86%)
Apr 11, 2016 8.902 9.180 8.837 9.069 35,702,548 +0.40(+4.61%)
Apr 08, 2016 8.521 8.855 8.381 8.669 39,980,888 +0.45(+5.42%)
Apr 07, 2016 8.623 8.837 8.140 8.223 65,870,996 -0.71(-7.91%)
Apr 06, 2016 8.799 8.967 8.456 8.929 40,089,648 +0.25(+2.89%)
Apr 05, 2016 8.604 8.939 8.567 8.679 34,843,772 -0.07(-0.85%)
Apr 04, 2016 9.208 9.376 8.725 8.753 41,677,596 -0.44(-4.75%)
Apr 01, 2016 9.218 9.292 8.906 9.190 44,571,092 -0.42(-4.35%)
Mar 31, 2016 9.413 9.719 9.413 9.608 35,434,448 +0.05(+0.49%)
Mar 30, 2016 9.626 9.840 9.283 9.561 50,434,952 +0.14(+1.48%)
Mar 29, 2016 9.022 9.571 8.744 9.422 47,564,192 +0.00(+0.00%)
Mar 28, 2016 9.524 9.738 9.041 9.422 38,016,620 +0.03(+0.30%)
Mar 24, 2016 8.706 9.394 9.394 9.394 56,667,064 +0.33(+3.69%)
Mar 23, 2016 9.822 9.961 9.041 9.060 52,368,196 -1.15(-11.28%)
Mar 22, 2016 9.812 10.41 9.691 10.21 33,446,580 +0.18(+1.76%)
Mar 21, 2016 9.896 10.16 9.617 10.04 33,659,548 +0.04(+0.37%)
Mar 18, 2016 10.26 10.63 9.701 9.998 85,294,216 -0.13(-1.28%)
Mar 17, 2016 9.691 10.29 9.348 10.13 56,962,836 +0.63(+6.65%)
Mar 16, 2016 8.595 9.552 8.567 9.496 53,032,060 +0.88(+10.25%)
Mar 15, 2016 8.781 8.818 8.391 8.614 39,165,212 -0.65(-7.02%)
Mar 14, 2016 8.799 9.422 8.710 9.264 43,041,308 +0.39(+4.40%)
Mar 11, 2016 9.152 9.180 8.744 8.874 44,053,212 -0.05(-0.52%)
Mar 10, 2016 8.233 8.967 8.130 8.920 59,999,048 +0.42(+4.92%)
Mar 09, 2016 8.279 8.576 7.870 8.502 52,857,416 +0.46(+5.66%)
Mar 08, 2016 8.706 8.753 7.954 8.047 62,894,912 -1.12(-12.17%)
Mar 07, 2016 9.078 9.478 8.837 9.162 68,581,392 +0.11(+1.23%)
Mar 04, 2016 8.660 9.106 8.521 9.050 112,905,400 +0.59(+6.92%)
Mar 03, 2016 8.047 8.549 7.861 8.465 71,820,416 +0.13(+1.56%)
Mar 02, 2016 7.266 8.381 7.238 8.335 91,316,664 +1.12(+15.59%)
Mar 01, 2016 7.285 7.322 6.746 7.210 58,377,820 +0.12(+1.70%)
Feb 29, 2016 7.145 7.285 6.979 7.090 52,853,508 +0.19(+2.69%)
Feb 26, 2016 7.155 7.243 6.792 6.904 52,054,920 +0.29(+4.35%)
Feb 25, 2016 6.634 6.820 6.309 6.616 38,126,040 -0.07(-1.11%)
Feb 24, 2016 6.263 6.746 6.086 6.690 61,484,940 -0.04(-0.55%)
Feb 23, 2016 7.015 7.192 6.644 6.727 63,535,460 -0.64(-8.70%)
Feb 22, 2016 6.755 7.406 6.430 7.368 80,954,424 +0.94(+14.60%)
Feb 19, 2016 6.486 6.662 6.272 6.430 41,867,748 -0.21(-3.22%)
Feb 18, 2016 6.876 6.895 6.179 6.644 64,272,712 -0.01(-0.14%)
Feb 17, 2016 6.161 7.062 6.133 6.653 111,730,608 +0.73(+12.40%)
Feb 16, 2016 5.408 5.924 5.389 5.919 82,910,968 +0.78(+15.19%)
Feb 12, 2016 4.757 5.138 5.138 5.138 48,006,160 +0.59(+13.09%)
Feb 11, 2016 4.469 4.720 4.321 4.544 40,951,972 -0.08(-1.81%)
Feb 10, 2016 4.599 4.767 4.442 4.627 36,352,812 -0.02(-0.40%)
Feb 09, 2016 4.757 4.999 4.618 4.646 48,117,216 -0.25(-5.12%)
Feb 08, 2016 5.073 5.510 4.804 4.897 69,844,664 -0.38(-7.22%)
Feb 05, 2016 5.176 5.557 5.064 5.278 77,259,464 -0.04(-0.70%)
Feb 04, 2016 4.739 5.594 4.730 5.315 125,162,256 +0.81(+17.94%)
Feb 03, 2016 4.116 4.507 4.051 4.507 47,622,520 +0.46(+11.49%)
Feb 02, 2016 4.274 4.321 3.958 4.042 34,051,164 -0.36(-8.23%)
Feb 01, 2016 4.181 4.474 4.023 4.404 51,987,372 +0.13(+3.04%)
Jan 29, 2016 4.126 4.414 4.061 4.274 45,255,716 +0.17(+4.07%)
Jan 28, 2016 4.460 4.534 3.912 4.107 71,948,320 -0.21(-4.95%)
Jan 27, 2016 3.772 4.720 3.749 4.321 103,426,256 +0.42(+10.71%)
Jan 26, 2016 4.088 4.098 3.559 3.903 99,044,984 +0.24(+6.60%)
Jan 25, 2016 3.596 3.717 3.540 3.661 55,360,700 +0.00(+0.00%)
Jan 22, 2016 4.265 4.321 3.531 3.661 117,137,328 -0.36(-9.01%)
Jan 21, 2016 3.847 4.116 3.689 4.023 65,731,704 +0.24(+6.39%)
Jan 20, 2016 3.503 3.838 3.271 3.782 95,253,936 +0.10(+2.78%)
Jan 19, 2016 4.256 4.256 3.642 3.680 64,358,184 -0.36(-8.97%)
Jan 15, 2016 3.531 4.042 4.042 4.042 78,737,216 +0.14(+3.57%)
Jan 14, 2016 3.540 3.930 3.512 3.903 83,577,216 +0.43(+12.30%)
Jan 13, 2016 3.884 3.977 3.438 3.475 69,455,736 -0.34(-9.00%)
Jan 12, 2016 4.005 4.256 3.392 3.819 152,339,056 -0.19(-4.64%)
Jan 11, 2016 5.018 5.036 3.930 4.005 126,574,168 -1.02(-20.33%)
Jan 08, 2016 5.268 5.306 4.980 5.027 47,690,204 -0.19(-3.57%)
Jan 07, 2016 5.557 5.612 5.045 5.213 71,649,056 -0.52(-9.08%)
Jan 06, 2016 5.919 6.012 5.696 5.733 48,794,764 -0.50(-8.05%)
Jan 05, 2016 6.151 6.253 6.049 6.235 40,601,624 +0.15(+2.44%)
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.