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, 2015 11.20 11.25 10.72 10.88 20,448,096 -0.08(-0.76%)
Jul 30, 2015 11.38 11.56 10.71 10.96 31,529,242 -0.61(-5.28%)
Jul 29, 2015 11.44 11.66 11.27 11.57 34,814,984 +0.16(+1.38%)
Jul 28, 2015 10.88 11.74 10.76 11.41 55,975,920 +0.89(+8.44%)
Jul 27, 2015 11.06 11.63 10.33 10.52 70,062,976 -0.85(-7.49%)
Jul 24, 2015 12.45 12.46 11.26 11.38 61,575,720 -1.25(-9.90%)
Jul 23, 2015 14.18 14.24 12.31 12.63 65,069,744 -1.31(-9.43%)
Jul 22, 2015 14.36 14.40 13.75 13.94 30,613,716 -0.61(-4.20%)
Jul 21, 2015 14.12 15.01 14.07 14.55 29,870,118 +0.62(+4.45%)
Jul 20, 2015 14.36 14.50 13.80 13.93 38,499,320 -0.77(-5.23%)
Jul 17, 2015 14.97 14.97 14.39 14.70 20,361,968 -0.39(-2.58%)
Jul 16, 2015 15.41 15.43 14.90 15.09 13,711,556 -0.10(-0.67%)
Jul 15, 2015 15.84 15.88 15.06 15.19 18,597,100 -0.65(-4.09%)
Jul 14, 2015 15.49 15.93 15.36 15.84 16,086,342 +0.18(+1.12%)
Jul 13, 2015 15.36 15.74 15.05 15.66 17,589,308 +0.32(+2.05%)
Jul 10, 2015 15.86 16.04 15.28 15.35 16,261,955 -0.04(-0.24%)
Jul 09, 2015 15.74 15.88 15.36 15.38 19,465,602 +0.26(+1.70%)
Jul 08, 2015 15.72 15.84 14.99 15.13 22,440,668 -0.69(-4.35%)
Jul 07, 2015 15.92 15.92 14.67 15.81 48,594,972 -0.54(-3.31%)
Jul 06, 2015 16.40 16.61 16.05 16.35 20,125,024 -0.51(-3.04%)
Jul 02, 2015 17.05 16.87 16.87 16.87 14,470,795 +0.00(+0.00%)
Jul 01, 2015 17.03 17.24 16.69 16.87 15,394,338 -0.20(-1.18%)
Jun 30, 2015 17.86 17.89 16.97 17.07 24,001,592 -0.70(-3.92%)
Jun 29, 2015 18.06 18.30 17.75 17.77 14,688,617 -0.51(-2.81%)
Jun 26, 2015 18.00 18.39 17.90 18.28 19,018,688 +0.18(+1.01%)
Jun 25, 2015 18.70 18.94 17.94 18.10 18,529,234 -0.75(-3.99%)
Jun 24, 2015 18.48 19.41 18.47 18.85 25,207,060 +0.41(+2.24%)
Jun 23, 2015 17.78 18.47 17.77 18.44 17,755,272 +0.65(+3.66%)
Jun 22, 2015 18.06 18.15 17.78 17.78 13,757,760 -0.34(-1.87%)
Jun 19, 2015 18.25 18.36 18.05 18.12 17,164,084 -0.33(-1.79%)
Jun 18, 2015 18.56 18.66 18.08 18.45 13,360,624 +0.10(+0.55%)
Jun 17, 2015 18.30 18.45 17.91 18.35 11,433,405 +0.20(+1.11%)
Jun 16, 2015 17.93 18.27 17.70 18.15 11,067,535 +0.19(+1.07%)
Jun 15, 2015 17.81 18.29 17.80 17.96 19,495,178 -0.20(-1.11%)
Jun 12, 2015 18.20 18.22 17.89 18.16 10,282,970 -0.11(-0.60%)
Jun 11, 2015 18.66 18.70 18.15 18.27 13,721,325 -0.58(-3.06%)
Jun 10, 2015 18.83 19.05 18.75 18.85 16,945,066 +0.50(+2.70%)
Jun 09, 2015 17.97 18.54 17.90 18.35 17,245,724 +0.57(+3.20%)
Jun 08, 2015 18.24 18.24 17.68 17.78 12,543,070 -0.23(-1.27%)
Jun 05, 2015 17.75 18.11 17.67 18.01 11,882,797 +0.12(+0.67%)
Jun 04, 2015 18.01 18.06 17.78 17.89 15,852,512 -0.32(-1.76%)
Jun 03, 2015 18.76 18.93 18.15 18.22 18,617,398 -0.54(-2.88%)
Jun 02, 2015 17.89 18.96 17.89 18.76 18,153,608 +1.02(+5.74%)
Jun 01, 2015 18.11 18.11 17.69 17.74 12,592,896 -0.27(-1.53%)
May 29, 2015 18.38 18.40 18.01 18.01 14,658,481 -0.47(-2.53%)
May 28, 2015 18.40 18.55 18.08 18.48 14,469,673 +0.01(+0.05%)
May 27, 2015 18.36 18.66 18.24 18.47 15,436,966 +0.06(+0.35%)
May 26, 2015 18.98 19.02 18.22 18.41 30,173,634 -0.83(-4.34%)
May 22, 2015 19.43 19.24 19.24 19.24 13,390,315 -0.33(-1.69%)
May 21, 2015 19.47 19.76 19.11 19.57 18,588,380 +0.25(+1.28%)
May 20, 2015 19.60 19.60 19.14 19.32 13,892,172 -0.19(-0.99%)
May 19, 2015 19.91 20.03 19.45 19.52 24,258,138 -0.77(-3.80%)
May 18, 2015 20.75 20.79 20.20 20.29 13,700,081 -0.64(-3.07%)
May 15, 2015 20.87 21.05 20.60 20.93 9,841,679 +0.03(+0.13%)
May 14, 2015 20.88 21.36 20.77 20.90 15,336,427 +0.17(+0.84%)
May 13, 2015 20.92 21.08 20.59 20.73 15,607,372 -0.11(-0.53%)
May 12, 2015 21.07 21.17 20.77 20.84 15,007,831 -0.22(-1.04%)
May 11, 2015 21.45 21.63 20.97 21.06 17,425,328 -0.29(-1.37%)
May 08, 2015 21.33 21.64 21.19 21.35 17,254,764 +0.35(+1.66%)
May 07, 2015 20.85 21.10 20.61 21.00 16,809,186 -0.32(-1.50%)
May 06, 2015 21.68 21.70 21.12 21.32 15,187,618 -0.08(-0.39%)
May 05, 2015 21.61 21.77 21.30 21.41 17,584,132 -0.04(-0.17%)
May 04, 2015 21.84 21.97 21.31 21.44 14,582,029 -0.25(-1.14%)
May 01, 2015 21.43 21.96 21.35 21.69 22,029,442 +0.36(+1.68%)
Apr 30, 2015 20.79 21.69 20.55 21.33 27,366,438 +0.35(+1.66%)
Apr 29, 2015 20.59 21.18 20.53 20.98 23,343,492 +0.19(+0.93%)
Apr 28, 2015 20.59 20.92 20.47 20.79 35,462,740 +0.79(+3.94%)
Apr 27, 2015 19.48 20.28 19.40 20.00 28,408,386 +0.92(+4.80%)
Apr 24, 2015 18.75 19.50 18.75 19.09 25,136,564 +0.69(+3.74%)
Apr 23, 2015 18.18 18.86 17.92 18.40 28,455,224 -0.46(-2.43%)
Apr 22, 2015 18.75 19.06 18.52 18.86 17,248,288 +0.31(+1.68%)
Apr 21, 2015 18.85 18.91 18.37 18.55 21,292,280 -0.39(-2.08%)
Apr 20, 2015 18.93 19.43 18.84 18.94 16,683,411 -0.01(-0.05%)
Apr 17, 2015 18.80 19.04 18.66 18.95 18,817,464 -0.15(-0.77%)
Apr 16, 2015 18.99 19.44 18.78 19.10 28,294,026 +0.15(+0.77%)
Apr 15, 2015 17.45 19.32 17.45 18.95 46,756,520 +1.58(+9.08%)
Apr 14, 2015 16.91 17.39 16.75 17.37 18,465,430 +0.63(+3.78%)
Apr 13, 2015 16.88 16.93 16.60 16.74 11,760,994 +0.01(+0.05%)
Apr 10, 2015 17.13 17.28 16.68 16.73 15,024,821 -0.44(-2.56%)
Apr 09, 2015 17.11 17.55 17.07 17.17 13,474,105 -0.04(-0.21%)
Apr 08, 2015 17.63 17.74 17.18 17.21 13,064,575 -0.15(-0.84%)
Apr 07, 2015 17.57 17.68 17.31 17.35 13,733,998 -0.16(-0.89%)
Apr 06, 2015 17.62 17.73 17.50 17.51 15,054,306 +0.14(+0.79%)
Apr 02, 2015 17.19 17.37 17.37 17.37 15,473,233 +0.03(+0.16%)
Apr 01, 2015 17.46 17.64 17.18 17.34 26,615,310 +0.02(+0.11%)
Mar 31, 2015 17.56 17.56 17.18 17.32 27,794,108 -0.39(-2.22%)
Mar 30, 2015 17.23 17.88 17.20 17.72 17,491,272 +0.53(+3.08%)
Mar 27, 2015 17.46 17.50 17.06 17.19 22,812,284 -0.64(-3.59%)
Mar 26, 2015 17.86 18.28 17.61 17.83 23,717,950 +0.37(+2.15%)
Mar 25, 2015 17.52 17.87 17.36 17.45 23,092,702 -0.08(-0.47%)
Mar 24, 2015 17.23 17.76 16.94 17.53 39,921,872 -0.14(-0.78%)
Mar 23, 2015 17.00 17.76 16.93 17.67 24,969,328 +0.84(+5.00%)
Mar 20, 2015 15.89 17.21 15.87 16.83 42,772,012 +1.05(+6.66%)
Mar 19, 2015 16.49 16.50 15.62 15.78 26,362,550 -0.89(-5.32%)
Mar 18, 2015 15.65 16.81 15.56 16.67 26,792,400 +0.74(+4.65%)
Mar 17, 2015 16.25 16.32 15.87 15.93 22,444,504 -0.50(-3.06%)
Mar 16, 2015 16.50 16.71 16.03 16.43 18,912,390 -0.16(-0.94%)
Mar 13, 2015 16.93 16.93 16.35 16.58 19,910,958 -0.69(-3.97%)
Mar 12, 2015 17.72 17.95 17.20 17.27 14,998,873 +0.07(+0.43%)
Mar 11, 2015 17.22 17.26 16.70 17.20 15,053,119 -0.03(-0.16%)
Mar 10, 2015 17.43 17.77 17.19 17.22 17,170,496 -0.71(-3.98%)
Mar 09, 2015 17.66 18.07 17.66 17.94 11,378,283 +0.16(+0.93%)
Mar 06, 2015 18.28 18.42 17.68 17.77 21,974,246 -0.69(-3.71%)
Mar 05, 2015 19.09 19.13 18.41 18.46 19,610,712 -0.62(-3.26%)
Mar 04, 2015 18.88 19.17 18.39 19.08 20,886,800 -0.11(-0.57%)
Mar 03, 2015 19.19 19.77 19.17 19.19 12,211,539 -0.13(-0.66%)
Mar 02, 2015 19.77 19.61 18.97 19.32 16,479,581 -0.46(-2.31%)
Feb 27, 2015 19.44 19.92 19.27 19.77 13,742,550 +0.48(+2.46%)
Feb 26, 2015 20.02 20.02 19.24 19.30 15,492,517 -0.36(-1.81%)
Feb 25, 2015 19.45 19.80 19.27 19.66 12,383,359 +0.26(+1.32%)
Feb 24, 2015 19.26 19.56 19.06 19.40 13,522,035 +0.58(+3.06%)
Feb 23, 2015 19.26 19.26 18.63 18.82 16,792,280 -0.63(-3.24%)
Feb 20, 2015 19.31 19.47 19.12 19.45 13,908,604 +0.16(+0.81%)
Feb 19, 2015 19.16 19.44 19.12 19.30 20,487,142 -0.16(-0.85%)
Feb 18, 2015 19.08 19.73 18.90 19.46 21,227,142 +0.31(+1.62%)
Feb 17, 2015 18.38 19.35 18.25 19.15 30,064,286 +0.60(+3.25%)
Feb 13, 2015 18.07 18.55 18.55 18.55 21,362,422 +0.75(+4.21%)
Feb 12, 2015 17.38 17.89 17.31 17.80 19,048,364 +0.80(+4.68%)
Feb 11, 2015 17.06 17.14 16.52 17.00 20,495,884 -0.10(-0.59%)
Feb 10, 2015 17.60 17.61 16.89 17.11 17,977,910 -0.73(-4.10%)
Feb 09, 2015 17.31 18.08 17.23 17.84 21,258,450 +0.60(+3.50%)
Feb 06, 2015 17.59 17.81 17.21 17.23 24,467,040 -0.68(-3.78%)
Feb 05, 2015 16.67 17.94 16.56 17.91 38,693,408 +1.19(+7.11%)
Feb 04, 2015 16.88 16.96 16.47 16.72 24,528,108 -0.63(-3.64%)
Feb 03, 2015 16.73 17.61 16.58 17.35 36,244,716 +1.40(+8.77%)
Feb 02, 2015 15.52 16.00 15.37 15.95 23,185,934 +0.59(+3.81%)
Jan 30, 2015 15.30 15.78 15.19 15.37 29,835,384 -0.02(-0.12%)
Jan 29, 2015 15.93 15.93 15.02 15.39 36,382,508 -0.54(-3.39%)
Jan 28, 2015 16.71 16.75 15.91 15.93 29,968,020 -0.88(-5.22%)
Jan 27, 2015 16.64 17.24 16.47 16.80 37,017,872 -1.08(-6.03%)
Jan 26, 2015 17.51 17.93 17.33 17.88 17,809,728 +0.29(+1.66%)
Jan 23, 2015 18.06 18.16 17.54 17.59 25,333,758 -0.71(-3.90%)
Jan 22, 2015 18.72 18.80 18.05 18.30 20,825,338 +0.16(+0.86%)
Jan 21, 2015 17.47 18.34 17.45 18.15 23,356,700 +0.53(+3.01%)
Jan 20, 2015 17.59 17.69 17.24 17.62 18,444,206 +0.03(+0.16%)
Jan 16, 2015 17.03 17.67 16.98 17.59 27,844,238 +0.83(+4.96%)
Jan 15, 2015 17.44 17.64 16.75 16.76 27,722,104 -0.37(-2.19%)
Jan 14, 2015 17.61 17.70 16.32 17.13 65,660,928 -2.10(-10.93%)
Jan 13, 2015 20.64 20.75 19.15 19.24 32,892,710 -1.57(-7.55%)
Jan 12, 2015 20.76 20.90 20.24 20.81 17,045,840 -0.34(-1.62%)
Jan 09, 2015 21.21 21.30 20.81 21.15 10,982,326 +0.07(+0.34%)
Jan 08, 2015 20.79 21.19 20.58 21.08 12,071,462 +0.46(+2.23%)
Jan 07, 2015 20.56 20.65 20.19 20.62 13,027,210 +0.30(+1.46%)
Jan 06, 2015 20.02 20.55 19.94 20.32 17,469,606 +0.34(+1.72%)
Jan 05, 2015 20.81 20.81 19.80 19.98 26,292,460 -1.26(-5.94%)
Jan 02, 2015 21.06 21.39 20.99 21.24 10,346,935 +0.17(+0.81%)
Dec 31, 2014 21.24 21.07 21.07 21.07 13,765,840 -0.20(-0.93%)
Dec 30, 2014 20.99 21.44 20.96 21.27 16,337,194 +0.29(+1.38%)
Dec 29, 2014 21.27 21.42 20.91 20.98 13,473,786 -0.23(-1.06%)
Dec 26, 2014 20.79 21.54 20.75 21.20 12,325,253 +0.54(+2.62%)
Dec 24, 2014 20.44 20.66 20.66 20.66 6,231,303 +0.06(+0.31%)
Dec 23, 2014 20.42 20.90 20.31 20.60 12,392,337 +0.26(+1.29%)
Dec 22, 2014 21.18 21.21 20.16 20.34 16,101,014 -0.77(-3.63%)
Dec 19, 2014 20.65 21.17 20.48 21.10 26,610,646 +0.52(+2.54%)
Dec 18, 2014 20.37 20.59 19.99 20.58 23,458,512 +0.62(+3.12%)
Dec 17, 2014 19.20 20.06 19.14 19.96 24,737,082 +0.85(+4.44%)
Dec 16, 2014 19.18 19.80 18.88 19.11 25,746,228 +0.14(+0.76%)
Dec 15, 2014 19.92 19.95 18.97 18.97 24,169,850 -0.68(-3.44%)
Dec 12, 2014 20.72 20.73 19.63 19.64 30,965,004 -1.08(-5.22%)
Dec 11, 2014 21.04 21.49 20.62 20.72 29,614,876 -0.88(-4.09%)
Dec 10, 2014 22.47 22.55 21.60 21.61 18,584,444 -1.06(-4.66%)
Dec 09, 2014 22.22 22.66 21.99 22.66 24,018,052 +0.00(+0.00%)
Dec 08, 2014 23.38 23.58 22.61 22.66 16,433,268 -0.79(-3.38%)
Dec 05, 2014 23.65 23.78 23.30 23.46 11,017,319 -0.38(-1.59%)
Dec 04, 2014 23.99 24.20 23.71 23.84 9,840,896 -0.24(-1.01%)
Dec 03, 2014 23.56 24.25 23.50 24.08 16,255,593 +0.75(+3.21%)
Dec 02, 2014 23.23 23.89 22.95 23.33 18,928,342 -0.30(-1.26%)
Dec 01, 2014 24.09 24.12 23.00 23.63 23,417,398 -0.59(-2.42%)
Nov 28, 2014 24.67 24.69 24.02 24.21 23,980,560 -2.25(-8.49%)
Nov 26, 2014 26.39 26.46 26.46 26.46 8,843,093 +0.05(+0.20%)
Nov 25, 2014 26.21 26.50 26.20 26.41 8,859,416 +0.15(+0.58%)
Nov 24, 2014 26.79 26.83 26.16 26.25 11,923,979 -0.43(-1.62%)
Nov 21, 2014 26.83 26.98 26.38 26.69 18,958,810 +0.92(+3.57%)
Nov 20, 2014 25.07 25.81 25.03 25.77 9,769,244 +0.44(+1.75%)
Nov 19, 2014 25.41 25.49 24.95 25.32 10,797,784 -0.10(-0.39%)
Nov 18, 2014 25.70 25.79 25.27 25.42 12,338,424 -0.21(-0.81%)
Nov 17, 2014 25.46 25.77 25.22 25.63 11,293,422 +0.11(+0.42%)
Nov 14, 2014 25.03 25.56 24.89 25.52 14,048,464 +0.36(+1.43%)
Nov 13, 2014 25.80 25.89 25.09 25.16 12,759,365 -0.60(-2.31%)
Nov 12, 2014 25.68 26.14 25.61 25.76 12,725,673 +0.12(+0.46%)
Nov 11, 2014 25.21 25.71 25.16 25.64 11,611,926 +0.37(+1.46%)
Nov 10, 2014 25.60 25.75 25.21 25.27 12,658,801 -0.29(-1.13%)
Nov 07, 2014 25.03 25.60 25.03 25.56 15,983,215 +0.69(+2.79%)
Nov 06, 2014 24.54 25.05 24.41 24.86 15,024,736 +0.40(+1.62%)
Nov 05, 2014 25.00 25.09 24.44 24.47 17,873,546 -0.60(-2.37%)
Nov 04, 2014 24.96 25.38 24.89 25.06 11,426,766 +0.00(+0.00%)
Nov 03, 2014 25.88 25.95 24.89 25.06 20,745,472 -0.64(-2.49%)
Oct 31, 2014 25.43 25.73 25.00 25.70 16,600,575 +0.38(+1.50%)
Oct 30, 2014 25.82 25.83 25.31 25.32 18,267,736 -0.82(-3.14%)
Oct 29, 2014 26.35 26.35 25.88 26.14 28,225,252 -0.04(-0.14%)
Oct 28, 2014 27.04 27.09 25.83 26.18 30,712,298 -1.14(-4.16%)
Oct 27, 2014 27.48 27.78 27.78 27.32 16,915,670 -0.46(-1.66%)
Oct 24, 2014 27.74 27.92 27.56 27.78 11,893,093 -0.14(-0.52%)
Oct 23, 2014 27.97 28.12 27.78 27.92 12,019,397 +0.06(+0.23%)
Oct 22, 2014 28.47 28.57 27.86 27.86 11,636,240 -0.55(-1.94%)
Oct 21, 2014 28.50 28.63 28.21 28.41 12,536,568 +0.67(+2.41%)
Oct 20, 2014 27.55 27.90 27.47 27.74 10,510,332 +0.38(+1.38%)
Oct 17, 2014 27.63 27.90 27.36 27.36 13,420,070 +0.09(+0.33%)
Oct 16, 2014 26.60 27.73 26.53 27.27 15,155,330 +0.19(+0.70%)
Oct 15, 2014 27.42 27.51 26.54 27.08 22,434,026 -0.69(-2.47%)
Oct 14, 2014 28.07 28.44 27.61 27.77 13,981,607 +0.06(+0.23%)
Oct 13, 2014 28.01 28.49 27.69 27.70 13,127,765 +0.05(+0.20%)
Oct 10, 2014 27.76 28.38 27.51 27.65 15,311,756 -0.15(-0.54%)
Oct 09, 2014 28.87 28.88 27.71 27.80 14,564,180 -1.04(-3.59%)
Oct 08, 2014 28.27 28.87 27.91 28.84 12,720,682 +0.62(+2.22%)
Oct 07, 2014 28.74 28.94 28.19 28.21 14,336,519 -0.79(-2.74%)
Oct 06, 2014 28.98 29.38 28.52 29.01 16,913,562 +0.15(+0.53%)
Oct 03, 2014 28.72 28.95 28.43 28.85 14,457,107 +0.22(+0.78%)
Oct 02, 2014 28.48 28.68 27.90 28.63 15,939,409 +0.17(+0.60%)
Oct 01, 2014 29.28 29.28 28.43 28.46 15,550,515 -0.69(-2.36%)
Sep 30, 2014 29.19 29.27 28.83 29.15 13,791,051 +0.22(+0.77%)
Sep 29, 2014 28.94 29.24 28.84 28.93 8,244,080 -0.42(-1.43%)
Sep 26, 2014 29.15 29.39 29.09 29.35 5,974,351 +0.18(+0.61%)
Sep 25, 2014 29.45 29.46 28.96 29.17 10,322,778 -0.52(-1.74%)
Sep 24, 2014 29.55 29.82 29.28 29.69 11,646,491 +0.26(+0.88%)
Sep 23, 2014 29.50 29.65 29.14 29.43 10,197,412 -0.19(-0.63%)
Sep 22, 2014 30.02 30.08 29.53 29.61 11,981,622 -0.79(-2.61%)
Sep 19, 2014 30.68 30.69 30.18 30.41 9,618,012 -0.22(-0.73%)
Sep 18, 2014 30.72 30.93 30.51 30.63 10,450,793 -0.18(-0.58%)
Sep 17, 2014 31.13 31.16 30.71 30.81 9,465,216 -0.34(-1.09%)
Sep 16, 2014 30.62 31.34 30.46 31.15 10,696,251 +0.51(+1.66%)
Sep 15, 2014 30.57 30.70 30.45 30.64 5,389,894 +0.07(+0.23%)
Sep 12, 2014 30.70 30.90 30.44 30.57 7,134,826 -0.29(-0.93%)
Sep 11, 2014 30.67 31.01 30.46 30.85 7,564,178 +0.00(+0.00%)
Sep 10, 2014 30.67 30.91 30.27 30.85 8,764,757 +0.11(+0.35%)
Sep 09, 2014 30.96 31.25 30.53 30.75 8,704,482 -0.42(-1.35%)
Sep 08, 2014 31.21 31.27 31.02 31.17 7,891,455 -0.10(-0.31%)
Sep 05, 2014 31.39 31.42 31.01 31.27 13,479,913 -0.18(-0.57%)
Sep 04, 2014 31.53 31.85 31.29 31.44 6,813,443 -0.07(-0.23%)
Sep 03, 2014 31.80 31.83 31.43 31.52 7,273,861 -0.17(-0.54%)
Sep 02, 2014 32.18 32.18 31.65 31.68 12,228,817 -0.79(-2.42%)
Aug 29, 2014 32.41 32.47 32.47 32.47 5,122,293 +0.19(+0.58%)
Aug 28, 2014 32.27 32.29 31.81 32.28 8,583,460 -0.25(-0.77%)
Aug 27, 2014 32.66 32.72 32.37 32.53 6,429,754 +0.04(+0.14%)
Aug 26, 2014 32.62 32.67 32.41 32.49 7,513,027 -0.07(-0.22%)
Aug 25, 2014 32.66 32.82 32.50 32.56 4,898,407 +0.03(+0.08%)
Aug 22, 2014 32.69 32.69 32.42 32.53 4,624,099 -0.21(-0.65%)
Aug 21, 2014 32.91 32.94 32.54 32.75 5,812,219 -0.27(-0.81%)
Aug 20, 2014 32.52 33.12 32.48 33.02 10,828,954 +0.62(+1.90%)
Aug 19, 2014 32.38 32.65 32.25 32.40 6,545,609 -0.07(-0.22%)
Aug 18, 2014 32.23 32.49 32.14 32.47 7,174,540 +0.24(+0.75%)
Aug 15, 2014 32.27 32.27 31.87 32.23 7,824,563 +0.04(+0.14%)
Aug 14, 2014 32.10 32.21 31.94 32.18 9,047,476 -0.30(-0.93%)
Aug 13, 2014 32.88 32.92 32.43 32.49 7,991,426 -0.44(-1.33%)
Aug 12, 2014 32.80 33.10 32.75 32.93 5,175,931 -0.02(-0.05%)
Aug 11, 2014 32.95 33.10 32.74 32.94 7,789,569 +0.37(+1.12%)
Aug 08, 2014 32.26 32.65 32.15 32.58 6,444,147 +0.30(+0.94%)
Aug 07, 2014 32.88 33.03 31.89 32.27 14,207,647 -0.49(-1.50%)
Aug 06, 2014 32.67 33.51 32.65 32.77 10,416,089 -0.21(-0.62%)
Aug 05, 2014 32.94 33.17 32.76 32.97 6,617,124 -0.28(-0.83%)
Aug 04, 2014 33.06 33.32 32.89 33.25 7,060,797 +0.41(+1.25%)
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.