Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.83 10.89 10.31 10.51 19,250,176 -0.39(-3.57%)
Jul 30, 2019 10.89 10.96 10.81 10.89 15,938,893 -0.13(-1.21%)
Jul 29, 2019 10.97 11.09 10.88 11.03 15,290,847 +0.05(+0.43%)
Jul 26, 2019 10.85 11.00 10.70 10.98 15,098,563 +0.13(+1.23%)
Jul 25, 2019 11.45 11.45 10.70 10.85 26,597,612 -0.49(-4.36%)
Jul 24, 2019 10.96 11.46 10.95 11.34 22,046,750 +0.28(+2.49%)
Jul 23, 2019 10.96 11.14 10.94 11.07 14,669,584 +0.19(+1.75%)
Jul 22, 2019 10.98 11.03 10.81 10.88 14,408,583 -0.04(-0.35%)
Jul 19, 2019 10.86 11.11 10.75 10.91 31,977,366 +0.32(+3.05%)
Jul 18, 2019 10.42 10.62 10.40 10.59 13,332,039 +0.12(+1.18%)
Jul 17, 2019 10.53 10.60 10.38 10.47 19,386,282 -0.10(-0.90%)
Jul 16, 2019 10.65 10.83 10.54 10.56 20,206,608 +0.00(+0.00%)
Jul 15, 2019 10.60 10.67 10.46 10.56 15,248,919 +0.10(+0.91%)
Jul 12, 2019 10.52 10.62 10.46 10.47 12,438,731 -0.03(-0.27%)
Jul 11, 2019 10.48 10.54 10.32 10.50 20,088,674 +0.14(+1.37%)
Jul 10, 2019 10.45 10.56 10.24 10.35 17,446,142 +0.08(+0.74%)
Jul 09, 2019 10.41 10.43 10.02 10.28 25,558,078 -0.33(-3.12%)
Jul 08, 2019 10.62 10.83 10.57 10.61 16,576,202 -0.07(-0.62%)
Jul 05, 2019 10.48 10.71 10.33 10.68 12,095,159 -0.02(-0.18%)
Jul 03, 2019 10.76 10.79 10.62 10.69 9,784,969 -0.13(-1.22%)
Jul 02, 2019 10.75 10.83 10.52 10.83 17,471,176 +0.00(+0.00%)
Jul 01, 2019 10.77 10.85 10.27 10.83 42,032,336 -0.15(-1.38%)
Jun 28, 2019 11.00 11.00 10.78 10.98 19,173,890 +0.05(+0.43%)
Jun 27, 2019 10.94 11.15 10.78 10.93 18,165,830 +0.07(+0.61%)
Jun 26, 2019 10.73 10.87 10.60 10.86 16,326,991 +0.14(+1.32%)
Jun 25, 2019 10.76 10.89 10.70 10.72 14,510,448 +0.00(+0.00%)
Jun 24, 2019 10.75 10.79 10.60 10.72 15,119,144 +0.00(+0.00%)
Jun 21, 2019 10.76 10.83 10.68 10.72 23,447,186 -0.04(-0.35%)
Jun 20, 2019 10.95 11.04 10.70 10.76 23,641,874 +0.18(+1.70%)
Jun 19, 2019 10.46 10.66 10.39 10.58 19,898,152 +0.06(+0.54%)
Jun 18, 2019 10.35 10.73 10.34 10.52 26,397,548 +0.37(+3.63%)
Jun 17, 2019 10.03 10.24 9.877 10.16 13,090,254 +0.09(+0.85%)
Jun 14, 2019 10.17 10.25 10.02 10.07 15,213,413 -0.17(-1.66%)
Jun 13, 2019 10.12 10.31 10.04 10.24 15,302,017 +0.23(+2.27%)
Jun 12, 2019 9.976 10.14 9.881 10.01 13,369,150 -0.03(-0.28%)
Jun 11, 2019 10.44 10.53 10.03 10.04 30,241,612 +0.01(+0.09%)
Jun 10, 2019 9.872 10.12 9.863 10.03 20,987,178 +0.25(+2.51%)
Jun 07, 2019 9.768 10.14 9.730 9.787 32,898,608 +0.15(+1.57%)
Jun 06, 2019 9.569 9.740 9.475 9.636 21,391,514 +0.09(+0.89%)
Jun 05, 2019 9.787 9.834 9.267 9.550 27,306,846 -0.21(-2.13%)
Jun 04, 2019 9.484 9.759 9.314 9.759 31,114,578 +0.38(+4.03%)
Jun 03, 2019 9.210 9.399 9.134 9.380 25,547,268 +0.20(+2.16%)
May 31, 2019 9.116 9.248 8.958 9.182 23,346,300 -0.10(-1.12%)
May 30, 2019 9.475 9.532 9.182 9.286 16,801,154 -0.16(-1.70%)
May 29, 2019 9.352 9.465 9.229 9.446 13,832,354 -0.04(-0.40%)
May 28, 2019 9.645 9.740 9.456 9.484 15,446,815 -0.05(-0.50%)
May 24, 2019 9.513 9.617 9.390 9.532 15,659,588 +0.12(+1.31%)
May 23, 2019 9.361 9.428 9.210 9.409 21,032,412 -0.10(-1.09%)
May 22, 2019 9.664 9.759 9.494 9.513 19,434,022 -0.27(-2.80%)
May 21, 2019 9.683 9.844 9.645 9.787 20,423,500 +0.14(+1.47%)
May 20, 2019 9.749 9.825 9.598 9.645 15,599,978 -0.16(-1.64%)
May 17, 2019 9.957 10.08 9.730 9.806 27,099,498 -0.27(-2.72%)
May 16, 2019 10.38 10.42 10.07 10.08 16,054,599 -0.18(-1.75%)
May 15, 2019 10.14 10.34 10.04 10.26 17,053,746 -0.01(-0.09%)
May 14, 2019 10.23 10.43 10.18 10.27 19,270,660 +0.14(+1.40%)
May 13, 2019 10.34 10.40 9.967 10.13 30,564,154 -0.62(-5.80%)
May 10, 2019 10.55 10.82 10.33 10.75 20,265,586 +0.09(+0.80%)
May 09, 2019 10.62 10.77 10.35 10.67 18,910,538 -0.09(-0.79%)
May 08, 2019 10.73 10.95 10.63 10.75 19,134,284 -0.07(-0.61%)
May 07, 2019 10.95 11.06 10.75 10.82 24,091,772 -0.26(-2.39%)
May 06, 2019 10.84 11.14 10.83 11.08 21,034,732 -0.22(-1.92%)
May 03, 2019 11.02 11.36 10.98 11.30 24,758,744 +0.42(+3.82%)
May 02, 2019 10.92 11.10 10.79 10.88 23,101,110 -0.19(-1.71%)
May 01, 2019 11.53 11.58 11.03 11.07 33,351,852 -0.57(-4.87%)
Apr 30, 2019 11.70 11.84 11.51 11.64 20,704,692 -0.11(-0.96%)
Apr 29, 2019 11.77 11.90 11.63 11.75 16,418,665 -0.07(-0.56%)
Apr 26, 2019 11.59 12.00 11.56 11.82 24,963,378 +0.27(+2.37%)
Apr 25, 2019 12.32 12.39 11.49 11.55 49,110,120 -1.30(-10.09%)
Apr 24, 2019 12.66 12.86 12.46 12.84 33,323,580 +0.11(+0.89%)
Apr 23, 2019 12.91 12.95 12.54 12.73 20,217,612 -0.18(-1.39%)
Apr 22, 2019 13.12 13.15 12.53 12.91 25,752,706 -0.33(-2.50%)
Apr 18, 2019 13.29 13.38 13.03 13.24 29,004,650 -0.19(-1.41%)
Apr 17, 2019 13.59 13.88 13.32 13.43 33,521,944 +0.04(+0.28%)
Apr 16, 2019 12.93 13.41 12.90 13.39 21,467,798 +0.44(+3.43%)
Apr 15, 2019 12.89 12.97 12.72 12.95 16,315,958 -0.01(-0.07%)
Apr 12, 2019 12.89 13.22 12.87 12.95 28,464,566 +0.32(+2.54%)
Apr 11, 2019 12.57 12.69 12.39 12.63 17,550,812 -0.08(-0.59%)
Apr 10, 2019 12.63 12.78 12.57 12.71 13,152,589 +0.10(+0.82%)
Apr 09, 2019 12.92 12.92 12.44 12.60 16,982,940 -0.34(-2.62%)
Apr 08, 2019 12.67 12.94 12.67 12.94 19,045,354 +0.39(+3.08%)
Apr 05, 2019 12.78 12.81 12.55 12.56 15,541,243 -0.22(-1.70%)
Apr 04, 2019 12.31 12.81 12.24 12.77 21,991,250 +0.38(+3.04%)
Apr 03, 2019 12.56 12.70 12.34 12.40 22,223,516 +0.04(+0.31%)
Apr 02, 2019 12.39 12.51 12.12 12.36 19,053,608 +0.02(+0.15%)
Apr 01, 2019 12.40 12.60 12.28 12.34 20,231,068 +0.20(+1.63%)
Mar 29, 2019 12.29 12.44 12.01 12.14 17,927,908 +0.15(+1.26%)
Mar 28, 2019 11.93 12.12 11.85 11.99 10,182,510 +0.02(+0.16%)
Mar 27, 2019 12.00 12.18 11.80 11.97 13,439,399 +0.01(+0.08%)
Mar 26, 2019 11.77 11.98 11.74 11.96 15,195,697 +0.30(+2.59%)
Mar 25, 2019 11.50 11.87 11.45 11.66 14,005,991 +0.19(+1.64%)
Mar 22, 2019 11.99 12.02 11.41 11.47 22,104,466 -0.70(-5.73%)
Mar 21, 2019 11.97 12.24 11.89 12.17 19,530,884 +0.09(+0.78%)
Mar 20, 2019 11.90 12.22 11.61 12.08 23,975,250 +0.13(+1.10%)
Mar 19, 2019 12.06 12.28 11.90 11.95 15,602,224 +0.06(+0.48%)
Mar 18, 2019 11.80 11.90 11.71 11.89 13,416,989 +0.25(+2.19%)
Mar 15, 2019 11.61 11.81 11.58 11.63 16,334,074 +0.03(+0.24%)
Mar 14, 2019 11.78 11.93 11.59 11.61 16,063,119 -0.32(-2.69%)
Mar 13, 2019 12.06 12.09 11.82 11.93 13,491,484 +0.01(+0.08%)
Mar 12, 2019 11.81 12.06 11.75 11.92 14,088,956 +0.27(+2.35%)
Mar 11, 2019 11.43 11.65 11.36 11.64 13,936,492 +0.25(+2.23%)
Mar 08, 2019 11.39 11.40 11.10 11.39 17,289,526 -0.21(-1.79%)
Mar 07, 2019 11.78 11.80 11.43 11.60 13,467,490 -0.22(-1.83%)
Mar 06, 2019 12.13 12.16 11.79 11.81 14,523,295 -0.28(-2.34%)
Mar 05, 2019 12.12 12.15 11.86 12.10 18,556,184 +0.06(+0.47%)
Mar 04, 2019 12.12 12.15 11.77 12.04 19,578,554 -0.08(-0.70%)
Mar 01, 2019 12.23 12.39 12.05 12.12 16,971,926 -0.03(-0.23%)
Feb 28, 2019 12.30 12.36 12.08 12.15 22,344,170 -0.24(-1.98%)
Feb 27, 2019 12.48 12.51 12.33 12.40 18,739,468 -0.02(-0.15%)
Feb 26, 2019 12.42 12.52 12.27 12.42 14,274,525 -0.08(-0.60%)
Feb 25, 2019 12.48 12.54 12.35 12.49 21,305,496 +0.04(+0.30%)
Feb 22, 2019 12.62 12.62 12.32 12.45 25,345,106 +0.19(+1.54%)
Feb 21, 2019 12.43 12.50 12.13 12.27 21,332,964 -0.31(-2.47%)
Feb 20, 2019 12.85 13.06 12.51 12.58 40,521,280 +0.24(+1.99%)
Feb 19, 2019 11.90 12.49 11.80 12.33 37,710,052 +0.76(+6.60%)
Feb 15, 2019 11.66 11.89 11.52 11.57 17,592,476 +0.11(+0.99%)
Feb 14, 2019 11.44 11.59 11.35 11.46 16,254,300 -0.12(-1.06%)
Feb 13, 2019 11.32 11.64 11.21 11.58 38,391,220 +0.75(+6.96%)
Feb 12, 2019 10.88 11.02 10.81 10.82 16,560,232 -0.04(-0.35%)
Feb 11, 2019 10.83 10.94 10.79 10.86 16,518,507 -0.08(-0.69%)
Feb 08, 2019 11.16 11.26 10.74 10.94 25,176,752 -0.24(-2.11%)
Feb 07, 2019 11.16 11.44 11.12 11.17 26,730,310 -0.05(-0.42%)
Feb 06, 2019 11.17 11.35 11.09 11.22 19,247,250 +0.04(+0.34%)
Feb 05, 2019 11.21 11.31 11.09 11.18 19,634,614 +0.01(+0.08%)
Feb 04, 2019 10.78 11.28 10.76 11.17 22,558,610 +0.33(+3.04%)
Feb 01, 2019 10.89 10.96 10.73 10.84 25,730,746 -0.12(-1.12%)
Jan 31, 2019 10.58 11.08 10.56 10.97 33,788,260 +0.35(+3.28%)
Jan 30, 2019 10.00 10.69 9.986 10.62 40,134,168 +0.77(+7.85%)
Jan 29, 2019 9.826 9.976 9.666 9.845 40,571,408 +0.16(+1.65%)
Jan 28, 2019 10.38 10.41 9.609 9.684 58,146,960 -0.90(-8.54%)
Jan 25, 2019 10.33 10.81 10.33 10.59 38,357,444 +0.51(+5.05%)
Jan 24, 2019 10.81 11.19 9.986 10.08 70,427,112 -1.52(-13.08%)
Jan 23, 2019 11.68 11.82 11.47 11.60 27,300,740 -0.07(-0.57%)
Jan 22, 2019 11.56 11.69 11.41 11.66 28,272,974 -0.17(-1.43%)
Jan 18, 2019 11.61 11.91 11.57 11.83 33,295,172 +0.41(+3.55%)
Jan 17, 2019 11.21 11.51 11.17 11.43 24,534,144 +0.23(+2.02%)
Jan 16, 2019 11.03 11.28 10.96 11.20 23,702,898 +0.30(+2.77%)
Jan 15, 2019 11.16 11.28 10.78 10.90 27,639,144 +0.02(+0.17%)
Jan 14, 2019 10.75 10.96 10.74 10.88 17,073,710 +0.00(+0.00%)
Jan 11, 2019 10.80 11.01 10.66 10.88 22,956,014 +0.08(+0.78%)
Jan 10, 2019 10.63 10.82 10.54 10.80 20,760,440 +0.00(+0.00%)
Jan 09, 2019 10.64 10.88 10.49 10.80 21,974,136 +0.29(+2.77%)
Jan 08, 2019 10.46 10.57 10.30 10.51 24,305,978 +0.19(+1.82%)
Jan 07, 2019 10.28 10.52 10.14 10.32 17,923,766 +0.17(+1.66%)
Jan 04, 2019 9.830 10.25 9.690 10.15 27,289,350 +0.70(+7.45%)
Jan 03, 2019 9.633 9.746 9.230 9.446 23,896,740 -0.27(-2.80%)
Jan 02, 2019 9.389 9.849 9.314 9.718 19,115,936 +0.05(+0.48%)
Dec 31, 2018 9.821 9.858 9.418 9.671 17,922,042 -0.15(-1.53%)
Dec 28, 2018 10.07 10.21 9.727 9.821 21,498,348 -0.19(-1.87%)
Dec 27, 2018 9.511 10.03 9.399 10.01 21,482,446 +0.25(+2.60%)
Dec 26, 2018 9.286 9.755 9.005 9.755 20,845,062 +0.58(+6.34%)
Dec 24, 2018 9.314 9.455 9.117 9.174 10,366,981 -0.25(-2.69%)
Dec 21, 2018 9.718 9.830 9.371 9.427 32,542,830 -0.18(-1.86%)
Dec 20, 2018 9.671 9.858 9.380 9.605 25,015,004 +0.06(+0.59%)
Dec 19, 2018 9.971 10.36 9.408 9.549 28,205,188 -0.39(-3.96%)
Dec 18, 2018 9.980 10.45 9.793 9.943 31,343,802 +0.01(+0.09%)
Dec 17, 2018 9.924 10.28 9.765 9.933 17,498,498 +0.02(+0.19%)
Dec 14, 2018 9.980 10.22 9.746 9.915 28,761,194 -0.33(-3.20%)
Dec 13, 2018 10.53 10.60 10.12 10.24 18,162,078 -0.14(-1.36%)
Dec 12, 2018 10.28 10.67 10.27 10.38 16,325,437 +0.29(+2.88%)
Dec 11, 2018 10.33 10.45 9.952 10.09 20,042,960 +0.07(+0.66%)
Dec 10, 2018 10.19 10.25 9.802 10.03 19,102,106 -0.22(-2.11%)
Dec 07, 2018 10.55 10.78 10.22 10.24 22,669,236 -0.22(-2.06%)
Dec 06, 2018 10.36 10.47 10.06 10.46 26,841,030 -0.33(-3.04%)
Dec 04, 2018 11.44 11.55 10.70 10.79 23,883,192 -0.55(-4.88%)
Dec 03, 2018 11.68 11.88 11.30 11.34 28,956,616 +0.14(+1.26%)
Nov 30, 2018 10.98 11.25 10.86 11.20 18,279,076 +0.11(+1.02%)
Nov 29, 2018 11.16 11.25 10.90 11.09 19,852,588 -0.14(-1.25%)
Nov 28, 2018 10.63 11.25 10.30 11.23 31,009,460 +0.68(+6.49%)
Nov 27, 2018 10.21 10.57 10.19 10.54 22,245,206 +0.14(+1.35%)
Nov 26, 2018 10.08 10.52 10.05 10.40 11,286,002 +0.30(+2.97%)
Nov 23, 2018 10.39 10.41 10.09 10.10 8,401,537 -0.60(-5.61%)
Nov 21, 2018 10.70 10.70 10.70 0 +0.50(+4.87%)
Nov 20, 2018 10.57 10.57 10.10 10.21 22,803,676 -0.59(-5.47%)
Nov 19, 2018 11.17 11.27 10.77 10.80 17,984,810 -0.42(-3.76%)
Nov 16, 2018 11.23 11.36 11.03 11.22 17,037,934 +0.00(+0.00%)
Nov 15, 2018 10.84 11.42 10.80 11.22 25,252,044 +0.39(+3.64%)
Nov 14, 2018 10.60 10.93 10.53 10.82 17,208,734 +0.27(+2.58%)
Nov 13, 2018 10.47 10.79 10.37 10.55 18,352,290 +0.08(+0.81%)
Nov 12, 2018 10.72 10.74 10.38 10.47 15,489,014 -0.18(-1.67%)
Nov 09, 2018 10.84 10.89 10.49 10.65 22,861,664 -0.54(-4.86%)
Nov 08, 2018 11.45 11.51 11.13 11.19 15,233,660 -0.38(-3.24%)
Nov 07, 2018 11.42 11.58 11.29 11.57 15,197,018 +0.12(+1.07%)
Nov 06, 2018 11.47 11.62 11.38 11.44 12,236,176 -0.02(-0.16%)
Nov 05, 2018 11.44 11.57 11.31 11.46 10,391,065 -0.02(-0.16%)
Nov 02, 2018 11.71 11.90 11.26 11.48 20,790,358 -0.04(-0.33%)
Nov 01, 2018 11.12 11.70 11.03 11.52 23,099,982 +0.59(+5.41%)
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%)
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.