Freeport-McMoRan (NY: FCX )

39.77 +1.22 (+3.16%)
Streaming Delayed Price Updated: 3:01 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.671 9.986 9.671 9.871 34,489,284 +0.05(+0.49%)
Mar 30, 2016 9.890 10.11 9.537 9.823 49,089,668 +0.14(+1.48%)
Mar 29, 2016 9.270 9.833 8.983 9.680 46,295,480 +0.00(+0.00%)
Mar 28, 2016 9.785 10.00 9.289 9.680 37,002,576 +0.03(+0.30%)
Mar 24, 2016 8.945 9.652 9.652 9.652 55,155,548 +0.34(+3.69%)
Mar 23, 2016 10.09 10.23 9.289 9.308 50,971,348 -1.18(-11.28%)
Mar 22, 2016 10.08 10.69 9.957 10.49 32,554,440 +0.18(+1.76%)
Mar 21, 2016 10.17 10.43 9.881 10.31 32,761,728 +0.04(+0.37%)
Mar 18, 2016 10.54 10.93 9.967 10.27 83,019,112 -0.13(-1.28%)
Mar 17, 2016 9.957 10.57 9.604 10.41 55,443,432 +0.65(+6.65%)
Mar 16, 2016 8.831 9.814 8.802 9.757 51,617,504 +0.91(+10.25%)
Mar 15, 2016 9.021 9.060 8.620 8.850 38,120,532 -0.67(-7.02%)
Mar 14, 2016 9.041 9.680 8.948 9.518 41,893,240 +0.40(+4.40%)
Mar 11, 2016 9.403 9.432 8.983 9.117 42,878,152 -0.05(-0.52%)
Mar 10, 2016 8.458 9.212 8.353 9.165 58,398,656 +0.43(+4.92%)
Mar 09, 2016 8.506 8.811 8.086 8.735 51,447,516 +0.47(+5.66%)
Mar 08, 2016 8.945 8.993 8.172 8.267 61,217,280 -1.15(-12.17%)
Mar 07, 2016 9.327 9.737 9.079 9.413 66,752,080 +0.11(+1.23%)
Mar 04, 2016 8.897 9.356 8.754 9.298 109,893,808 +0.60(+6.92%)
Mar 03, 2016 8.267 8.783 8.076 8.697 69,904,712 +0.13(+1.56%)
Mar 02, 2016 7.465 8.611 7.437 8.563 88,880,920 +1.16(+15.59%)
Mar 01, 2016 7.484 7.523 6.931 7.408 56,820,672 +0.12(+1.70%)
Feb 29, 2016 7.341 7.484 7.170 7.284 51,443,712 +0.19(+2.69%)
Feb 26, 2016 7.351 7.441 6.979 7.093 50,666,428 +0.30(+4.35%)
Feb 25, 2016 6.816 7.007 6.482 6.797 37,109,080 -0.08(-1.11%)
Feb 24, 2016 6.434 6.931 6.253 6.873 59,844,916 -0.04(-0.55%)
Feb 23, 2016 7.208 7.389 6.826 6.912 61,840,740 -0.66(-8.70%)
Feb 22, 2016 6.940 7.609 6.606 7.570 78,795,080 +0.96(+14.60%)
Feb 19, 2016 6.663 6.845 6.444 6.606 40,750,984 -0.22(-3.22%)
Feb 18, 2016 7.064 7.084 6.348 6.826 62,558,324 -0.01(-0.14%)
Feb 17, 2016 6.329 7.255 6.301 6.835 108,750,352 +0.75(+12.40%)
Feb 16, 2016 5.556 6.086 5.537 6.081 80,699,432 +0.80(+15.19%)
Feb 12, 2016 4.888 5.279 5.279 5.279 46,725,664 +0.61(+13.09%)
Feb 11, 2016 4.592 4.850 4.439 4.668 39,859,636 -0.09(-1.81%)
Feb 10, 2016 4.726 4.897 4.563 4.754 35,383,152 -0.02(-0.40%)
Feb 09, 2016 4.888 5.136 4.745 4.773 46,833,756 -0.26(-5.12%)
Feb 08, 2016 5.212 5.661 4.936 5.031 67,981,656 -0.39(-7.22%)
Feb 05, 2016 5.317 5.709 5.203 5.422 75,198,672 -0.04(-0.70%)
Feb 04, 2016 4.869 5.747 4.859 5.461 121,823,728 +0.83(+17.94%)
Feb 03, 2016 4.229 4.630 4.162 4.630 46,352,256 +0.48(+11.49%)
Feb 02, 2016 4.391 4.439 4.067 4.153 33,142,898 -0.37(-8.23%)
Feb 01, 2016 4.296 4.597 4.134 4.525 50,600,684 +0.13(+3.04%)
Jan 29, 2016 4.239 4.535 4.172 4.391 44,048,584 +0.17(+4.07%)
Jan 28, 2016 4.582 4.659 4.019 4.220 70,029,200 -0.22(-4.95%)
Jan 27, 2016 3.876 4.850 3.852 4.439 100,667,504 +0.43(+10.71%)
Jan 26, 2016 4.200 4.210 3.656 4.010 96,403,096 +0.25(+6.60%)
Jan 25, 2016 3.695 3.819 3.637 3.761 53,884,032 +0.00(+0.00%)
Jan 22, 2016 4.382 4.439 3.628 3.761 114,012,848 -0.37(-9.01%)
Jan 21, 2016 3.952 4.229 3.790 4.134 63,978,400 +0.25(+6.39%)
Jan 20, 2016 3.599 3.943 3.360 3.885 92,713,168 +0.11(+2.78%)
Jan 19, 2016 4.372 4.372 3.742 3.780 62,641,520 -0.37(-8.97%)
Jan 15, 2016 3.628 4.153 4.153 4.153 76,637,016 +0.14(+3.57%)
Jan 14, 2016 3.637 4.038 3.609 4.010 81,347,912 +0.44(+12.30%)
Jan 13, 2016 3.990 4.086 3.532 3.570 67,603,104 -0.35(-9.00%)
Jan 12, 2016 4.115 4.372 3.484 3.924 148,275,616 -0.19(-4.64%)
Jan 11, 2016 5.155 5.174 4.038 4.115 123,197,976 -1.05(-20.33%)
Jan 08, 2016 5.413 5.451 5.117 5.165 46,418,132 -0.19(-3.57%)
Jan 07, 2016 5.709 5.766 5.184 5.356 69,737,912 -0.53(-9.08%)
Jan 06, 2016 6.081 6.177 5.852 5.890 47,493,232 -0.52(-8.05%)
Jan 05, 2016 6.320 6.425 6.215 6.406 39,518,632 +0.15(+2.44%)
Jan 04, 2016 6.301 6.453 6.014 6.253 45,117,032 -0.21(-3.25%)
Dec 31, 2015 6.387 6.463 6.463 6.463 25,605,902 +0.00(+0.00%)
Dec 30, 2015 6.434 6.625 6.377 6.463 27,654,138 -0.19(-2.87%)
Dec 29, 2015 6.826 6.959 6.549 6.654 37,164,672 +0.11(+1.75%)
Dec 28, 2015 6.998 6.998 6.501 6.539 44,696,072 -0.69(-9.51%)
Dec 24, 2015 7.189 7.227 7.227 7.227 24,328,472 +0.11(+1.61%)
Dec 23, 2015 6.396 7.189 6.396 7.112 80,229,192 +0.98(+16.04%)
Dec 22, 2015 5.995 6.167 5.943 6.129 42,918,128 +0.17(+2.88%)
Dec 21, 2015 6.024 6.186 5.852 5.957 44,798,840 +0.03(+0.48%)
Dec 18, 2015 6.005 6.186 5.804 5.928 100,483,104 +0.09(+1.47%)
Dec 17, 2015 6.272 6.339 5.823 5.842 55,616,340 -0.54(-8.52%)
Dec 16, 2015 6.329 6.549 6.234 6.387 52,595,932 +0.16(+2.61%)
Dec 15, 2015 6.272 6.482 6.167 6.224 49,568,824 +0.06(+0.93%)
Dec 14, 2015 6.539 6.635 6.138 6.167 59,923,560 -0.42(-6.38%)
Dec 11, 2015 6.835 6.959 6.520 6.587 72,545,000 -0.44(-6.25%)
Dec 10, 2015 6.749 7.112 6.616 7.026 49,694,400 +0.35(+5.29%)
Dec 09, 2015 6.644 7.141 6.587 6.673 63,574,328 +0.24(+3.71%)
Dec 08, 2015 6.740 6.740 6.329 6.434 60,531,424 -0.47(-6.78%)
Dec 07, 2015 7.284 7.284 6.864 6.902 48,017,900 -0.59(-7.90%)
Dec 04, 2015 7.303 7.551 7.198 7.494 47,765,624 +0.16(+2.21%)
Dec 03, 2015 7.494 7.618 7.284 7.332 47,600,648 -0.14(-1.92%)
Dec 02, 2015 7.857 7.857 7.446 7.475 47,313,404 -0.48(-6.00%)
Dec 01, 2015 7.876 8.029 7.761 7.952 34,341,816 +0.14(+1.83%)
Nov 30, 2015 7.742 8.091 7.666 7.809 35,701,256 +0.08(+0.99%)
Nov 27, 2015 7.761 7.876 7.666 7.733 15,619,163 +0.00(+0.00%)
Nov 25, 2015 7.790 7.733 7.733 7.733 31,099,848 -0.19(-2.41%)
Nov 24, 2015 7.819 8.019 7.642 7.924 50,301,956 +0.29(+3.75%)
Nov 23, 2015 7.828 7.828 7.580 7.637 38,215,564 -0.24(-3.03%)
Nov 20, 2015 8.057 8.191 7.637 7.876 36,473,768 -0.15(-1.90%)
Nov 19, 2015 8.396 8.449 8.019 8.029 28,699,288 -0.34(-4.10%)
Nov 18, 2015 8.143 8.401 8.067 8.372 33,966,772 +0.36(+4.53%)
Nov 17, 2015 8.535 8.554 7.952 8.010 34,219,828 -0.45(-5.30%)
Nov 16, 2015 8.315 8.515 8.220 8.458 31,704,598 +0.17(+2.07%)
Nov 13, 2015 8.563 8.582 8.248 8.286 33,849,332 -0.09(-1.03%)
Nov 12, 2015 8.458 8.760 8.210 8.372 49,296,424 -0.52(-5.80%)
Nov 11, 2015 9.461 9.470 8.611 8.888 42,737,888 -0.50(-5.29%)
Nov 10, 2015 9.900 9.900 9.356 9.384 37,231,012 -0.63(-6.29%)
Nov 09, 2015 10.24 10.39 9.671 10.01 30,215,696 -0.25(-2.42%)
Nov 06, 2015 10.66 10.74 10.13 10.26 37,008,556 -0.70(-6.36%)
Nov 05, 2015 11.24 11.32 10.70 10.96 38,549,048 -0.52(-4.49%)
Nov 04, 2015 12.08 12.17 11.24 11.47 31,827,640 -0.37(-3.14%)
Nov 03, 2015 11.28 12.10 11.27 11.85 36,691,572 +0.56(+4.99%)
Nov 02, 2015 11.26 11.50 11.08 11.28 24,177,264 +0.05(+0.43%)
Oct 30, 2015 11.17 11.50 11.04 11.24 22,852,666 +0.13(+1.20%)
Oct 29, 2015 11.05 11.46 11.01 11.10 20,614,670 -0.14(-1.27%)
Oct 28, 2015 10.90 11.80 10.88 11.25 34,060,532 +0.16(+1.46%)
Oct 27, 2015 11.28 11.45 10.80 11.08 24,488,682 -0.39(-3.41%)
Oct 26, 2015 11.59 11.75 11.44 11.47 14,222,278 -0.11(-0.91%)
Oct 23, 2015 11.64 11.72 11.25 11.58 27,007,520 +0.11(+0.92%)
Oct 22, 2015 11.02 12.22 11.01 11.47 37,903,704 +0.07(+0.59%)
Oct 21, 2015 11.73 11.79 11.33 11.41 26,152,276 -0.28(-2.37%)
Oct 20, 2015 11.39 11.83 11.29 11.68 24,414,786 +0.20(+1.74%)
Oct 19, 2015 11.66 11.84 11.24 11.48 27,064,848 -0.39(-3.30%)
Oct 16, 2015 12.47 12.47 11.69 11.88 30,696,318 -0.53(-4.31%)
Oct 15, 2015 12.33 12.60 12.26 12.41 27,170,180 -0.06(-0.46%)
Oct 14, 2015 12.25 12.50 11.90 12.47 28,950,984 +0.32(+2.59%)
Oct 13, 2015 11.75 12.55 11.57 12.15 32,402,388 -0.15(-1.24%)
Oct 12, 2015 12.88 12.88 11.92 12.31 32,292,378 -0.52(-4.08%)
Oct 09, 2015 13.21 13.50 12.52 12.83 54,390,628 +0.03(+0.22%)
Oct 08, 2015 12.31 12.95 12.09 12.80 55,071,280 +0.43(+3.46%)
Oct 07, 2015 11.63 12.78 11.63 12.37 98,663,376 +1.12(+9.97%)
Oct 06, 2015 10.87 11.35 10.75 11.25 56,693,296 +0.62(+5.81%)
Oct 05, 2015 10.02 10.73 9.995 10.63 40,472,764 +0.53(+5.27%)
Oct 02, 2015 9.234 10.14 9.148 10.10 41,649,708 +0.76(+8.15%)
Oct 01, 2015 9.424 9.643 9.044 9.338 32,925,960 +0.12(+1.34%)
Sep 30, 2015 8.815 9.300 8.796 9.215 44,373,664 +0.55(+6.37%)
Sep 29, 2015 8.530 8.806 8.521 8.663 28,698,228 +0.19(+2.24%)
Sep 28, 2015 9.319 8.911 8.197 8.473 52,050,040 -0.85(-9.08%)
Sep 25, 2015 9.567 9.586 9.129 9.319 48,824,128 -0.18(-1.90%)
Sep 24, 2015 9.224 9.643 9.101 9.500 49,405,264 -0.01(-0.10%)
Sep 23, 2015 10.10 10.15 9.472 9.510 35,788,344 -0.56(-5.57%)
Sep 22, 2015 9.481 10.25 9.243 10.07 96,257,816 +0.06(+0.57%)
Sep 21, 2015 10.24 10.37 9.995 10.01 45,382,216 -0.33(-3.22%)
Sep 18, 2015 10.78 10.87 10.02 10.35 83,260,856 -1.11(-9.71%)
Sep 17, 2015 11.09 11.97 10.99 11.46 51,448,468 +0.20(+1.77%)
Sep 16, 2015 10.89 11.29 10.83 11.26 31,455,438 +0.52(+4.87%)
Sep 15, 2015 10.58 10.92 10.57 10.74 29,454,208 +0.12(+1.17%)
Sep 14, 2015 10.62 10.97 10.35 10.61 29,702,036 -0.23(-2.11%)
Sep 11, 2015 10.76 11.07 10.56 10.84 43,768,936 +0.12(+1.15%)
Sep 10, 2015 10.29 10.78 10.25 10.72 56,977,108 +0.51(+5.03%)
Sep 09, 2015 10.24 10.63 9.900 10.20 47,176,104 +0.31(+3.17%)
Sep 08, 2015 9.709 10.06 9.586 9.890 69,430,184 +0.66(+7.11%)
Sep 04, 2015 9.310 9.234 9.234 9.234 31,625,024 -0.40(-4.15%)
Sep 03, 2015 9.529 9.842 9.386 9.633 42,942,724 +0.22(+2.32%)
Sep 02, 2015 9.557 9.557 9.034 9.415 38,360,216 +0.12(+1.33%)
Sep 01, 2015 9.614 9.880 9.177 9.291 44,700,328 -0.83(-8.18%)
Aug 31, 2015 9.842 10.30 9.671 10.12 61,244,752 +0.13(+1.33%)
Aug 28, 2015 10.77 10.92 9.823 9.985 115,897,368 +0.29(+3.04%)
Aug 27, 2015 8.207 9.966 8.140 9.690 113,400,784 +2.16(+28.66%)
Aug 26, 2015 7.845 7.883 7.379 7.532 55,716,320 -0.30(-3.88%)
Aug 25, 2015 8.796 8.806 7.836 7.836 39,065,884 -0.42(-5.07%)
Aug 24, 2015 8.245 8.958 7.760 8.254 37,678,640 -0.86(-9.39%)
Aug 21, 2015 9.262 9.319 9.015 9.110 31,520,052 -0.12(-1.34%)
Aug 20, 2015 9.500 9.624 9.120 9.234 47,460,488 -0.02(-0.21%)
Aug 19, 2015 9.367 9.381 9.120 9.253 44,143,456 -0.18(-1.92%)
Aug 18, 2015 9.481 9.557 9.329 9.434 47,185,680 -0.30(-3.13%)
Aug 17, 2015 9.434 9.795 9.434 9.738 31,286,824 +0.20(+2.09%)
Aug 14, 2015 9.595 9.852 9.519 9.538 20,101,360 -0.04(-0.40%)
Aug 13, 2015 9.690 9.776 9.472 9.576 28,576,672 -0.17(-1.76%)
Aug 12, 2015 9.557 9.871 9.396 9.747 37,542,040 +0.03(+0.29%)
Aug 11, 2015 10.51 10.52 9.510 9.719 49,412,660 -1.36(-12.27%)
Aug 10, 2015 9.614 11.12 9.605 11.08 42,103,708 +1.07(+10.64%)
Aug 07, 2015 10.53 10.70 9.966 10.01 28,173,828 -0.65(-6.07%)
Aug 06, 2015 10.31 10.75 10.20 10.66 29,624,890 +0.27(+2.56%)
Aug 05, 2015 10.91 11.29 10.36 10.39 43,128,760 -0.10(-1.00%)
Aug 04, 2015 10.96 11.11 10.39 10.50 23,938,450 -0.15(-1.43%)
Aug 03, 2015 11.07 11.10 10.57 10.65 23,985,428 -0.52(-4.68%)
Jul 31, 2015 11.51 11.55 11.01 11.17 19,902,676 -0.09(-0.76%)
Jul 30, 2015 11.70 11.88 11.00 11.26 30,688,250 -0.63(-5.28%)
Jul 29, 2015 11.75 11.98 11.58 11.89 33,886,352 +0.16(+1.38%)
Jul 28, 2015 11.18 12.06 11.05 11.73 54,482,856 +0.91(+8.44%)
Jul 27, 2015 11.36 11.94 10.61 10.81 68,194,160 -0.87(-7.49%)
Jul 24, 2015 12.79 12.80 11.57 11.69 59,933,288 -1.28(-9.90%)
Jul 23, 2015 14.57 14.64 12.65 12.97 63,334,116 -1.35(-9.43%)
Jul 22, 2015 14.75 14.80 14.13 14.32 29,797,144 -0.63(-4.20%)
Jul 21, 2015 14.50 15.42 14.45 14.95 29,073,380 +0.64(+4.45%)
Jul 20, 2015 14.75 14.90 14.18 14.31 37,472,416 -0.79(-5.23%)
Jul 17, 2015 15.38 15.38 14.79 15.10 19,818,846 -0.40(-2.58%)
Jul 16, 2015 15.83 15.85 15.31 15.50 13,345,823 -0.10(-0.67%)
Jul 15, 2015 16.27 16.32 15.47 15.61 18,101,054 -0.67(-4.09%)
Jul 14, 2015 15.91 16.37 15.79 16.27 15,657,265 +0.18(+1.12%)
Jul 13, 2015 15.78 16.18 15.46 16.09 17,120,142 +0.28(+1.75%)
Jul 10, 2015 16.34 16.53 15.74 15.81 15,780,603 -0.04(-0.24%)
Jul 09, 2015 16.22 16.36 15.83 15.85 18,889,424 +0.26(+1.70%)
Jul 08, 2015 16.20 16.32 15.45 15.59 21,776,426 -0.71(-4.35%)
Jul 07, 2015 16.41 16.41 15.12 16.30 47,156,568 -0.56(-3.31%)
Jul 06, 2015 16.90 17.12 16.54 16.85 19,529,326 -0.53(-3.04%)
Jul 02, 2015 17.57 17.38 17.38 17.38 14,042,461 +0.00(+0.00%)
Jul 01, 2015 17.55 17.77 17.20 17.38 14,938,667 -0.21(-1.18%)
Jun 30, 2015 18.40 18.44 17.49 17.59 23,291,146 -0.72(-3.92%)
Jun 29, 2015 18.61 18.86 18.29 18.31 14,253,836 -0.53(-2.81%)
Jun 26, 2015 18.54 18.95 18.45 18.84 18,455,738 +0.19(+1.01%)
Jun 25, 2015 19.27 19.52 18.49 18.65 17,980,770 -0.77(-3.99%)
Jun 24, 2015 19.04 20.00 19.04 19.42 24,460,934 +0.43(+2.24%)
Jun 23, 2015 18.33 19.04 18.31 19.00 17,229,718 +0.67(+3.66%)
Jun 22, 2015 18.61 18.70 18.32 18.33 13,350,531 -0.35(-1.87%)
Jun 19, 2015 18.81 18.92 18.60 18.68 16,656,028 -0.34(-1.79%)
Jun 18, 2015 19.13 19.22 18.63 19.02 12,965,151 +0.10(+0.55%)
Jun 17, 2015 18.86 19.02 18.46 18.91 11,094,977 +0.21(+1.11%)
Jun 16, 2015 18.48 18.83 18.24 18.70 10,739,937 +0.20(+1.07%)
Jun 15, 2015 18.36 18.85 18.35 18.51 18,918,122 -0.21(-1.11%)
Jun 12, 2015 18.75 18.77 18.44 18.71 9,978,595 -0.11(-0.60%)
Jun 11, 2015 19.23 19.27 18.70 18.83 13,315,176 -0.60(-3.06%)
Jun 10, 2015 19.40 19.63 19.32 19.42 16,443,493 +0.51(+2.70%)
Jun 09, 2015 18.52 19.10 18.45 18.91 16,735,252 +0.59(+3.20%)
Jun 08, 2015 18.80 18.80 18.22 18.33 12,171,797 -0.24(-1.27%)
Jun 05, 2015 18.29 18.67 18.20 18.56 11,531,068 +0.12(+0.67%)
Jun 04, 2015 18.56 18.61 18.33 18.44 15,383,279 -0.33(-1.76%)
Jun 03, 2015 19.33 19.51 18.70 18.77 18,066,326 -0.56(-2.88%)
Jun 02, 2015 18.44 19.54 18.43 19.33 17,616,262 +1.05(+5.74%)
Jun 01, 2015 18.66 18.66 18.23 18.28 12,220,148 -0.28(-1.53%)
May 29, 2015 18.94 18.96 18.56 18.56 14,224,591 -0.48(-2.53%)
May 28, 2015 18.96 19.12 18.63 19.04 14,041,372 +0.01(+0.05%)
May 27, 2015 18.92 19.23 18.80 19.04 14,980,034 +0.07(+0.35%)
May 26, 2015 19.55 19.60 18.77 18.97 29,280,498 -0.86(-4.34%)
May 22, 2015 20.02 19.83 19.83 19.83 12,993,963 -0.34(-1.69%)
May 21, 2015 20.07 20.37 19.70 20.17 18,038,166 +0.25(+1.28%)
May 20, 2015 20.20 20.20 19.73 19.91 13,480,965 -0.20(-0.99%)
May 19, 2015 20.52 20.64 20.05 20.11 23,540,100 -0.79(-3.80%)
May 18, 2015 21.39 21.43 20.82 20.91 13,294,560 -0.66(-3.07%)
May 15, 2015 21.51 21.69 21.23 21.57 9,550,367 +0.03(+0.13%)
May 14, 2015 21.52 22.01 21.41 21.54 14,882,471 +0.18(+0.84%)
May 13, 2015 21.56 21.73 21.22 21.36 15,145,396 -0.11(-0.53%)
May 12, 2015 21.71 21.82 21.41 21.47 14,563,601 -0.23(-1.04%)
May 11, 2015 22.11 22.29 21.60 21.70 16,909,540 -0.30(-1.37%)
May 08, 2015 21.98 22.30 21.84 22.00 16,744,025 +0.36(+1.66%)
May 07, 2015 21.48 21.75 21.24 21.64 16,311,635 -0.33(-1.51%)
May 06, 2015 22.34 22.36 21.77 21.97 14,738,066 -0.08(-0.39%)
May 05, 2015 22.27 22.44 21.95 22.06 17,063,644 -0.04(-0.17%)
May 04, 2015 22.50 22.64 21.96 22.10 14,150,402 -0.25(-1.14%)
May 01, 2015 22.09 22.63 22.00 22.35 21,377,372 +0.37(+1.68%)
Apr 30, 2015 21.43 22.35 21.18 21.98 26,556,394 +0.36(+1.66%)
Apr 29, 2015 21.22 21.82 21.15 21.62 22,652,528 +0.20(+0.93%)
Apr 28, 2015 21.22 21.56 21.09 21.43 34,413,048 +0.81(+3.94%)
Apr 27, 2015 20.07 20.90 19.99 20.61 27,567,500 +0.94(+4.80%)
Apr 24, 2015 19.32 20.09 19.32 19.67 24,392,524 +0.71(+3.74%)
Apr 23, 2015 18.73 19.43 18.47 18.96 27,612,952 -0.47(-2.43%)
Apr 22, 2015 19.32 19.64 19.08 19.43 16,737,741 +0.32(+1.68%)
Apr 21, 2015 19.42 19.48 18.93 19.11 20,662,032 -0.41(-2.08%)
Apr 20, 2015 19.51 20.02 19.41 19.52 16,189,584 -0.01(-0.05%)
Apr 17, 2015 19.38 19.62 19.23 19.53 18,260,468 -0.15(-0.77%)
Apr 16, 2015 19.57 20.04 19.36 19.68 27,456,526 +0.15(+0.77%)
Apr 15, 2015 17.99 19.90 17.98 19.53 45,372,532 +1.62(+9.08%)
Apr 14, 2015 17.43 17.92 17.26 17.90 17,918,856 +0.65(+3.78%)
Apr 13, 2015 17.39 17.45 17.11 17.25 11,412,869 +0.01(+0.05%)
Apr 10, 2015 17.66 17.81 17.18 17.24 14,580,085 -0.45(-2.56%)
Apr 09, 2015 17.63 18.09 17.59 17.69 13,075,270 -0.04(-0.21%)
Apr 08, 2015 18.16 18.28 17.70 17.73 12,677,862 -0.15(-0.84%)
Apr 07, 2015 18.11 18.22 17.83 17.88 13,327,470 -0.16(-0.89%)
Apr 06, 2015 18.15 18.27 18.03 18.04 14,608,697 +0.14(+0.79%)
Apr 02, 2015 17.71 17.90 17.90 17.90 15,015,223 +0.03(+0.16%)
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.