Freeport-McMoRan (NY: FCX )

44.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 36.69 37.33 36.09 36.69 16,523,577 -0.36(-0.96%)
Jul 29, 2021 36.10 37.15 35.79 37.04 23,946,520 +1.72(+4.88%)
Jul 28, 2021 35.12 35.43 34.49 35.32 15,416,054 +0.32(+0.91%)
Jul 27, 2021 34.88 35.40 34.34 35.00 18,623,770 -0.29(-0.82%)
Jul 26, 2021 34.76 35.48 34.53 35.29 23,666,674 +1.41(+4.15%)
Jul 23, 2021 33.51 33.95 33.01 33.88 16,559,836 +0.38(+1.12%)
Jul 22, 2021 33.11 33.75 32.31 33.51 21,400,170 +0.14(+0.43%)
Jul 21, 2021 32.33 33.48 32.24 33.36 25,283,800 +1.64(+5.16%)
Jul 20, 2021 31.19 32.19 30.90 31.73 21,737,930 +0.53(+1.70%)
Jul 19, 2021 30.51 31.25 30.21 31.20 32,639,700 -0.77(-2.41%)
Jul 16, 2021 33.08 33.13 31.75 31.97 26,878,124 -1.15(-3.46%)
Jul 15, 2021 33.16 33.90 32.65 33.11 16,445,978 -0.13(-0.38%)
Jul 14, 2021 34.38 34.81 33.03 33.24 20,231,546 -1.09(-3.18%)
Jul 13, 2021 34.83 34.89 34.02 34.33 15,107,478 -0.77(-2.19%)
Jul 12, 2021 34.58 35.27 34.35 35.10 12,485,124 +0.03(+0.08%)
Jul 09, 2021 34.57 35.26 34.34 35.07 18,756,816 +1.74(+5.22%)
Jul 08, 2021 32.73 33.71 32.26 33.33 25,071,606 -1.46(-4.20%)
Jul 07, 2021 35.14 35.33 33.95 34.79 15,332,481 +0.20(+0.58%)
Jul 06, 2021 35.85 35.98 34.39 34.59 19,760,982 -1.10(-3.07%)
Jul 02, 2021 35.92 36.02 35.34 35.69 10,644,582 +0.05(+0.13%)
Jul 01, 2021 36.44 36.71 35.23 35.64 14,511,224 -0.02(-0.05%)
Jun 30, 2021 35.72 35.98 35.33 35.66 12,954,208 -0.15(-0.43%)
Jun 29, 2021 35.52 36.21 35.40 35.81 15,503,077 +0.51(+1.44%)
Jun 28, 2021 35.85 36.36 35.14 35.30 15,537,118 -0.48(-1.34%)
Jun 25, 2021 36.81 37.04 35.66 35.78 45,877,772 -0.27(-0.75%)
Jun 24, 2021 36.27 36.37 35.33 36.05 21,219,538 +0.33(+0.91%)
Jun 23, 2021 35.89 36.59 35.65 35.73 22,514,016 +0.66(+1.89%)
Jun 22, 2021 34.87 35.56 34.24 35.06 28,615,836 +0.68(+1.98%)
Jun 21, 2021 33.86 34.57 33.76 34.38 29,291,226 +0.79(+2.35%)
Jun 18, 2021 33.33 34.06 33.10 33.59 48,133,060 -0.18(-0.54%)
Jun 17, 2021 34.73 35.31 32.74 33.77 62,378,848 -1.84(-5.15%)
Jun 16, 2021 35.53 36.36 35.09 35.61 38,178,828 -0.52(-1.44%)
Jun 15, 2021 36.40 36.72 35.01 36.13 53,266,516 -1.81(-4.76%)
Jun 14, 2021 39.02 39.19 37.63 37.94 20,209,762 -1.32(-3.35%)
Jun 11, 2021 39.78 40.34 39.04 39.25 20,876,884 +0.68(+1.77%)
Jun 10, 2021 39.22 40.15 38.48 38.57 17,074,008 -0.54(-1.38%)
Jun 09, 2021 39.66 39.96 39.09 39.11 14,435,990 -0.65(-1.64%)
Jun 08, 2021 39.76 40.28 39.09 39.76 15,409,629 +0.12(+0.29%)
Jun 07, 2021 39.79 39.90 38.86 39.65 17,400,902 -0.45(-1.13%)
Jun 04, 2021 40.56 40.85 39.70 40.10 16,442,409 -0.13(-0.33%)
Jun 03, 2021 40.42 40.55 39.92 40.23 21,041,198 -1.41(-3.39%)
Jun 02, 2021 42.28 42.29 41.28 41.64 15,285,128 -0.84(-1.97%)
Jun 01, 2021 41.87 42.66 41.71 42.48 23,032,178 +1.43(+3.49%)
May 28, 2021 40.90 41.22 40.41 41.05 15,327,332 +0.12(+0.31%)
May 27, 2021 40.90 41.43 40.39 40.92 29,814,640 +1.22(+3.07%)
May 26, 2021 39.37 40.11 39.26 39.70 19,174,116 +0.61(+1.57%)
May 25, 2021 39.96 40.30 38.97 39.09 18,953,442 -0.86(-2.14%)
May 24, 2021 39.23 40.26 38.87 39.94 14,001,152 +0.67(+1.71%)
May 21, 2021 39.82 40.19 38.99 39.27 21,671,528 -0.34(-0.85%)
May 20, 2021 39.42 39.87 38.31 39.61 24,684,292 +0.48(+1.23%)
May 19, 2021 39.63 40.17 38.33 39.13 44,111,468 -2.80(-6.67%)
May 18, 2021 42.98 43.23 41.88 41.92 25,122,256 -0.53(-1.24%)
May 17, 2021 41.21 42.52 40.46 42.45 26,804,272 +1.82(+4.47%)
May 14, 2021 39.62 40.84 39.57 40.64 22,362,344 +0.31(+0.76%)
May 13, 2021 40.68 41.83 39.28 40.33 37,553,384 -0.75(-1.82%)
May 12, 2021 42.34 42.90 40.66 41.08 41,797,588 -1.97(-4.58%)
May 11, 2021 39.91 43.57 39.26 43.05 42,052,612 +1.98(+4.82%)
May 10, 2021 43.20 44.30 40.97 41.07 55,085,284 -1.18(-2.80%)
May 07, 2021 40.82 42.76 40.27 42.25 33,709,236 +1.83(+4.52%)
May 06, 2021 40.36 40.54 39.14 40.42 26,219,876 +0.51(+1.28%)
May 05, 2021 39.45 40.11 37.68 39.91 38,765,804 +2.23(+5.92%)
May 04, 2021 37.39 37.74 36.42 37.69 27,560,272 +0.49(+1.32%)
May 03, 2021 36.90 37.75 36.72 37.20 23,790,166 +0.96(+2.65%)
Apr 30, 2021 36.51 37.18 35.98 36.23 14,253,989 -0.66(-1.80%)
Apr 29, 2021 38.39 38.42 36.17 36.90 19,624,534 -0.91(-2.41%)
Apr 28, 2021 36.53 38.12 36.14 37.81 19,326,894 +0.63(+1.71%)
Apr 27, 2021 37.04 38.28 37.04 37.18 20,536,186 -0.35(-0.92%)
Apr 26, 2021 35.65 37.55 35.51 37.52 28,127,428 +2.41(+6.87%)
Apr 23, 2021 34.29 35.52 34.17 35.11 23,491,858 +1.73(+5.18%)
Apr 22, 2021 33.61 34.29 32.90 33.38 24,893,660 -1.11(-3.23%)
Apr 21, 2021 33.47 34.66 32.88 34.50 22,795,426 +0.02(+0.06%)
Apr 20, 2021 35.60 35.78 33.73 34.48 21,412,710 -1.39(-3.88%)
Apr 19, 2021 37.14 37.51 35.33 35.87 22,434,840 -0.78(-2.12%)
Apr 16, 2021 36.64 36.96 35.98 36.65 19,784,430 +0.30(+0.82%)
Apr 15, 2021 35.52 36.64 34.81 36.35 28,278,280 +1.46(+4.19%)
Apr 14, 2021 33.58 35.59 33.50 34.89 37,136,616 +2.55(+7.89%)
Apr 13, 2021 32.71 33.09 31.88 32.34 11,356,956 +0.06(+0.18%)
Apr 12, 2021 32.62 32.62 31.67 32.28 15,790,345 -0.35(-1.09%)
Apr 09, 2021 32.52 32.66 31.87 32.64 14,632,143 -0.32(-0.96%)
Apr 08, 2021 32.69 33.33 31.98 32.95 16,511,121 +0.37(+1.15%)
Apr 07, 2021 33.23 33.35 32.42 32.58 16,984,436 -0.99(-2.94%)
Apr 06, 2021 34.25 34.73 33.33 33.57 23,024,288 -0.34(-0.99%)
Apr 05, 2021 33.30 34.26 33.06 33.90 20,193,706 +1.53(+4.74%)
Apr 01, 2021 31.96 32.57 31.91 32.37 17,130,408 +0.80(+2.52%)
Mar 31, 2021 31.94 32.26 31.28 31.57 16,621,407 +0.24(+0.77%)
Mar 30, 2021 30.49 31.66 30.09 31.33 18,225,934 +0.56(+1.81%)
Mar 29, 2021 31.46 31.94 30.56 30.78 20,293,554 -0.82(-2.61%)
Mar 26, 2021 31.43 31.95 30.49 31.60 24,791,982 +1.77(+5.95%)
Mar 25, 2021 29.15 30.19 28.23 29.83 39,655,984 -0.48(-1.58%)
Mar 24, 2021 31.46 31.97 30.28 30.31 28,459,480 -0.57(-1.83%)
Mar 23, 2021 32.69 32.78 30.75 30.87 41,749,656 -2.69(-8.03%)
Mar 22, 2021 33.74 34.16 33.17 33.57 22,019,468 +0.02(+0.06%)
Mar 19, 2021 33.61 33.91 32.44 33.55 34,702,224 -0.41(-1.21%)
Mar 18, 2021 34.51 35.61 33.82 33.96 26,608,974 -0.66(-1.91%)
Mar 17, 2021 33.05 35.07 32.62 34.62 32,851,670 +1.07(+3.20%)
Mar 16, 2021 35.40 35.50 33.51 33.55 22,152,484 -1.89(-5.33%)
Mar 15, 2021 35.66 36.02 35.05 35.44 19,120,998 -0.44(-1.23%)
Mar 12, 2021 35.41 35.94 35.01 35.88 20,602,446 -0.05(-0.13%)
Mar 11, 2021 34.22 36.06 34.22 35.92 26,660,954 +2.89(+8.73%)
Mar 10, 2021 32.53 33.38 32.26 33.04 21,230,406 +0.58(+1.77%)
Mar 09, 2021 32.00 32.76 31.43 32.46 25,452,676 -0.55(-1.66%)
Mar 08, 2021 33.30 34.02 32.41 33.01 26,014,830 -0.57(-1.68%)
Mar 05, 2021 32.34 33.74 31.16 33.58 32,862,634 +2.22(+7.09%)
Mar 04, 2021 32.57 33.33 30.20 31.35 39,549,176 -2.21(-6.57%)
Mar 03, 2021 33.61 34.52 33.09 33.56 19,399,806 -0.17(-0.51%)
Mar 02, 2021 33.58 34.71 33.45 33.73 22,511,732 +0.27(+0.80%)
Mar 01, 2021 33.60 33.90 32.83 33.46 22,511,434 +0.95(+2.92%)
Feb 26, 2021 33.10 33.94 31.78 32.51 39,408,272 -1.70(-4.96%)
Feb 25, 2021 36.07 36.43 33.74 34.21 26,732,356 -2.12(-5.83%)
Feb 24, 2021 36.19 36.56 35.04 36.33 26,229,650 +0.04(+0.11%)
Feb 23, 2021 35.57 36.42 33.44 36.29 27,174,626 -0.22(-0.60%)
Feb 22, 2021 36.37 37.49 35.77 36.51 34,714,972 +0.57(+1.57%)
Feb 19, 2021 33.58 36.12 33.58 35.94 41,742,260 +3.21(+9.81%)
Feb 18, 2021 32.94 33.44 32.17 32.73 19,540,624 -0.01(-0.03%)
Feb 17, 2021 31.84 33.15 31.32 32.74 28,698,400 +1.20(+3.80%)
Feb 16, 2021 31.18 31.72 30.87 31.54 30,190,542 +1.60(+5.35%)
Feb 12, 2021 29.59 30.25 29.32 29.94 12,529,291 +0.23(+0.77%)
Feb 11, 2021 29.87 30.36 29.29 29.71 16,198,382 -0.24(-0.80%)
Feb 10, 2021 31.63 32.57 29.83 29.95 40,706,132 -0.75(-2.44%)
Feb 09, 2021 30.52 30.79 29.73 30.70 19,404,092 -0.10(-0.31%)
Feb 08, 2021 30.69 31.02 30.42 30.79 18,279,416 +0.37(+1.23%)
Feb 05, 2021 28.96 30.58 28.96 30.42 34,551,716 +1.85(+6.48%)
Feb 04, 2021 28.02 28.57 27.85 28.57 17,440,898 +0.58(+2.05%)
Feb 03, 2021 27.52 28.05 27.24 28.00 20,323,556 +1.02(+3.77%)
Feb 02, 2021 27.12 27.16 26.29 26.98 18,702,020 -0.09(-0.32%)
Feb 01, 2021 27.26 27.39 26.43 27.07 23,562,094 +1.27(+4.91%)
Jan 29, 2021 26.84 27.01 25.42 25.80 21,023,830 -0.84(-3.17%)
Jan 28, 2021 25.24 26.89 25.23 26.64 27,909,294 +1.92(+7.75%)
Jan 27, 2021 24.97 25.29 23.69 24.73 38,874,780 -1.17(-4.52%)
Jan 26, 2021 28.15 28.55 25.67 25.90 34,510,040 -1.89(-6.80%)
Jan 25, 2021 29.15 29.42 26.88 27.78 30,486,112 -1.45(-4.95%)
Jan 22, 2021 28.11 29.38 27.65 29.23 18,208,274 +0.43(+1.50%)
Jan 21, 2021 29.79 29.97 28.69 28.80 17,592,590 -0.89(-3.00%)
Jan 20, 2021 30.65 31.05 29.63 29.69 18,073,002 -0.71(-2.33%)
Jan 19, 2021 29.70 30.60 29.38 30.40 20,339,192 +1.30(+4.48%)
Jan 15, 2021 30.06 30.13 28.83 29.10 20,785,080 -1.57(-5.13%)
Jan 14, 2021 29.83 31.15 29.69 30.67 22,574,860 +1.37(+4.68%)
Jan 13, 2021 29.66 29.95 29.22 29.30 20,664,810 -0.41(-1.39%)
Jan 12, 2021 29.23 29.80 28.60 29.71 22,150,036 +0.64(+2.21%)
Jan 11, 2021 28.30 29.29 26.89 29.07 23,190,610 -0.80(-2.66%)
Jan 08, 2021 29.78 30.07 28.87 29.86 28,726,708 -0.02(-0.06%)
Jan 07, 2021 29.77 30.47 29.40 29.88 31,033,516 +0.97(+3.35%)
Jan 06, 2021 28.04 29.25 27.65 28.92 42,372,356 +1.72(+6.31%)
Jan 05, 2021 26.02 27.40 25.99 27.20 27,188,120 +1.18(+4.53%)
Jan 04, 2021 26.12 26.61 25.38 26.02 32,711,410 +1.07(+4.30%)
Dec 31, 2020 24.95 24.95 24.95 33,497,226 -0.49(-1.92%)
Dec 30, 2020 23.80 25.72 23.79 25.44 33,497,226 +1.72(+7.24%)
Dec 29, 2020 23.73 23.95 23.31 23.72 10,314,399 +0.11(+0.45%)
Dec 28, 2020 24.11 24.34 23.50 23.61 10,490,177 -0.15(-0.65%)
Dec 24, 2020 23.78 24.03 23.59 23.77 5,327,483 -0.07(-0.28%)
Dec 23, 2020 23.50 24.21 23.50 23.83 14,035,376 +0.58(+2.52%)
Dec 22, 2020 23.91 24.00 23.02 23.25 13,910,632 -0.58(-2.45%)
Dec 21, 2020 22.97 24.06 22.97 23.83 14,064,896 +0.22(+0.93%)
Dec 18, 2020 23.70 23.87 23.41 23.61 24,155,628 -0.09(-0.36%)
Dec 17, 2020 23.85 24.14 23.55 23.70 13,861,852 +0.32(+1.35%)
Dec 16, 2020 23.53 23.58 22.87 23.38 13,947,556 +0.09(+0.37%)
Dec 15, 2020 23.11 23.40 22.91 23.30 12,190,598 +0.48(+2.10%)
Dec 14, 2020 23.74 23.89 22.79 22.82 16,027,187 -0.78(-3.29%)
Dec 11, 2020 23.53 23.77 23.15 23.59 15,280,595 -0.24(-1.01%)
Dec 10, 2020 23.74 24.16 23.34 23.83 17,969,884 +0.38(+1.64%)
Dec 09, 2020 23.64 23.76 22.84 23.45 16,687,227 -0.01(-0.04%)
Dec 08, 2020 23.21 23.77 23.15 23.46 13,124,401 -0.11(-0.45%)
Dec 07, 2020 23.88 23.91 23.23 23.57 20,631,620 -0.46(-1.92%)
Dec 04, 2020 23.77 24.38 23.68 24.03 33,328,868 +0.64(+2.75%)
Dec 03, 2020 23.31 23.68 23.25 23.38 25,623,342 +0.30(+1.29%)
Dec 02, 2020 22.53 23.19 22.12 23.09 19,207,972 +0.42(+1.86%)
Dec 01, 2020 23.11 23.37 22.60 22.66 21,342,218 +0.24(+1.07%)
Nov 30, 2020 22.57 22.88 22.06 22.43 26,812,860 -0.12(-0.55%)
Nov 27, 2020 23.04 23.09 22.34 22.55 12,844,181 -0.02(-0.09%)
Nov 25, 2020 22.06 22.68 21.73 22.57 20,305,912 +0.41(+1.86%)
Nov 24, 2020 21.31 22.29 21.28 22.16 37,405,080 +1.15(+5.48%)
Nov 23, 2020 20.69 21.03 20.50 21.01 22,827,850 +0.63(+3.11%)
Nov 20, 2020 20.53 20.74 20.30 20.37 21,255,590 +0.13(+0.66%)
Nov 19, 2020 19.87 20.30 19.67 20.24 14,062,600 +0.38(+1.93%)
Nov 18, 2020 20.13 20.29 19.85 19.86 13,127,531 -0.31(-1.52%)
Nov 17, 2020 19.88 20.19 19.68 20.16 18,696,584 +0.03(+0.14%)
Nov 16, 2020 19.75 20.14 19.59 20.13 21,506,198 +0.82(+4.27%)
Nov 13, 2020 18.87 19.38 18.87 19.31 20,887,400 +0.59(+3.18%)
Nov 12, 2020 18.85 19.27 18.62 18.71 21,798,166 -0.01(-0.05%)
Nov 11, 2020 18.95 18.95 18.44 18.72 19,257,680 -0.28(-1.46%)
Nov 10, 2020 18.97 19.09 18.68 19.00 17,864,508 +0.03(+0.15%)
Nov 09, 2020 19.99 20.41 18.71 18.97 42,744,496 +0.64(+3.50%)
Nov 06, 2020 18.35 18.62 18.24 18.33 18,187,936 +0.29(+1.59%)
Nov 05, 2020 17.78 18.28 17.75 18.04 17,720,304 +0.79(+4.56%)
Nov 04, 2020 17.68 17.83 16.85 17.26 22,730,402 -0.74(-4.10%)
Nov 03, 2020 17.76 18.24 17.69 18.00 22,647,920 +0.51(+2.91%)
Nov 02, 2020 16.98 17.50 16.88 17.49 16,121,248 +0.86(+5.19%)
Oct 30, 2020 16.65 16.82 16.26 16.62 15,037,360 -0.13(-0.80%)
Oct 29, 2020 16.16 16.94 16.12 16.76 17,873,750 +0.58(+3.62%)
Oct 28, 2020 16.44 16.50 15.99 16.17 27,575,900 -0.82(-4.80%)
Oct 27, 2020 16.70 17.15 16.54 16.99 16,677,678 +0.35(+2.07%)
Oct 26, 2020 17.23 17.30 16.50 16.64 25,992,206 -0.96(-5.45%)
Oct 23, 2020 17.71 17.91 17.43 17.60 17,178,388 +0.01(+0.05%)
Oct 22, 2020 16.83 17.64 16.59 17.59 22,245,062 +0.60(+3.56%)
Oct 21, 2020 17.01 17.57 16.94 16.99 22,300,998 +0.11(+0.62%)
Oct 20, 2020 16.68 17.13 16.62 16.88 16,425,515 +0.45(+2.74%)
Oct 19, 2020 16.60 17.09 16.39 16.43 16,497,566 -0.01(-0.06%)
Oct 16, 2020 16.54 16.58 16.32 16.44 11,485,843 -0.06(-0.35%)
Oct 15, 2020 15.84 16.56 15.82 16.50 12,089,972 +0.26(+1.59%)
Oct 14, 2020 16.25 16.32 16.08 16.24 10,288,351 +0.11(+0.71%)
Oct 13, 2020 15.95 16.30 15.84 16.13 13,303,328 +0.01(+0.06%)
Oct 12, 2020 16.45 16.55 16.08 16.12 14,686,708 -0.40(-2.44%)
Oct 09, 2020 16.49 16.55 16.14 16.52 16,470,691 +0.41(+2.56%)
Oct 08, 2020 16.35 16.53 16.07 16.11 17,199,522 -0.08(-0.47%)
Oct 07, 2020 15.58 16.30 15.58 16.18 30,060,332 +1.11(+7.38%)
Oct 06, 2020 15.75 15.90 15.07 15.07 21,176,670 -0.58(-3.68%)
Oct 05, 2020 15.38 15.86 15.38 15.65 16,418,618 +0.36(+2.38%)
Oct 02, 2020 14.63 15.40 14.59 15.28 24,966,168 +0.37(+2.51%)
Oct 01, 2020 15.05 15.15 14.67 14.91 31,911,246 -0.09(-0.58%)
Sep 30, 2020 14.76 15.16 14.73 14.99 19,412,932 +0.31(+2.09%)
Sep 29, 2020 15.16 15.26 14.68 14.69 14,206,897 -0.56(-3.65%)
Sep 28, 2020 14.99 15.28 14.79 15.24 18,209,738 +0.58(+3.92%)
Sep 25, 2020 14.50 14.75 14.16 14.67 17,370,930 -0.08(-0.52%)
Sep 24, 2020 14.17 14.95 14.06 14.75 30,256,704 +0.58(+4.13%)
Sep 23, 2020 14.96 14.98 14.07 14.16 31,974,454 -0.87(-5.80%)
Sep 22, 2020 15.18 15.22 14.88 15.03 17,129,354 +0.03(+0.19%)
Sep 21, 2020 15.83 15.83 14.77 15.00 31,220,906 -1.29(-7.94%)
Sep 18, 2020 16.35 16.78 16.24 16.30 27,991,372 -0.03(-0.18%)
Sep 17, 2020 15.96 16.49 15.77 16.33 26,095,086 +0.24(+1.49%)
Sep 16, 2020 15.87 16.44 15.65 16.09 28,843,866 +0.35(+2.25%)
Sep 15, 2020 15.92 16.00 15.71 15.73 17,404,064 +0.05(+0.31%)
Sep 14, 2020 15.78 15.83 15.59 15.69 23,333,700 +0.09(+0.55%)
Sep 11, 2020 15.32 15.76 15.22 15.60 21,994,578 +0.48(+3.17%)
Sep 10, 2020 15.54 15.73 15.04 15.12 21,740,998 -0.35(-2.29%)
Sep 09, 2020 15.29 15.62 15.23 15.47 18,204,632 +0.40(+2.67%)
Sep 08, 2020 14.96 15.29 14.75 15.07 20,102,662 -0.29(-1.87%)
Sep 04, 2020 15.01 15.49 14.56 15.36 22,849,652 +0.44(+2.96%)
Sep 03, 2020 15.22 15.31 14.53 14.92 19,489,916 -0.68(-4.36%)
Sep 02, 2020 15.58 15.67 15.22 15.60 24,306,426 +0.09(+0.56%)
Sep 01, 2020 15.04 15.53 14.99 15.51 19,694,276 +0.55(+3.65%)
Aug 31, 2020 15.23 15.23 14.84 14.97 16,022,327 -0.04(-0.26%)
Aug 28, 2020 14.61 15.05 14.54 15.00 17,123,210 +0.72(+5.03%)
Aug 27, 2020 14.55 14.71 14.26 14.29 18,384,050 -0.11(-0.73%)
Aug 26, 2020 13.83 14.43 13.78 14.39 15,994,586 +0.53(+3.80%)
Aug 25, 2020 14.02 14.05 13.81 13.86 9,977,149 -0.10(-0.69%)
Aug 24, 2020 13.95 14.09 13.76 13.96 13,367,152 +0.19(+1.39%)
Aug 21, 2020 13.84 13.88 13.63 13.77 12,028,636 -0.33(-2.31%)
Aug 20, 2020 14.00 14.19 13.90 14.09 14,416,715 -0.23(-1.61%)
Aug 19, 2020 13.96 14.56 13.92 14.32 29,237,222 +0.51(+3.68%)
Aug 18, 2020 13.69 14.07 13.69 13.82 14,152,064 +0.30(+2.20%)
Aug 17, 2020 13.54 13.71 13.43 13.52 12,739,621 +0.31(+2.32%)
Aug 14, 2020 13.28 13.33 13.11 13.21 9,707,582 -0.01(-0.07%)
Aug 13, 2020 13.28 13.57 13.12 13.22 19,037,588 -0.17(-1.29%)
Aug 12, 2020 13.61 13.64 13.36 13.39 12,526,546 +0.01(+0.07%)
Aug 11, 2020 13.84 13.91 13.34 13.38 19,272,820 -0.40(-2.92%)
Aug 10, 2020 13.60 13.80 13.54 13.79 21,034,572 +0.40(+3.01%)
Aug 07, 2020 13.62 13.64 13.13 13.38 22,029,102 -0.58(-4.12%)
Aug 06, 2020 13.41 14.15 13.35 13.96 33,478,794 +0.57(+4.22%)
Aug 05, 2020 12.78 13.83 12.78 13.39 38,499,944 +0.98(+7.88%)
Aug 04, 2020 12.28 12.43 11.93 12.42 18,401,548 -0.14(-1.14%)
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.