Freeport-McMoRan (NY: FCX )

36.19 -0.96 (-2.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.12 18.30 17.76 17.76 17,871,288 -0.47(-2.57%)
Feb 27, 2018 18.52 18.54 18.08 18.22 15,758,713 -0.42(-2.25%)
Feb 26, 2018 18.71 18.84 18.39 18.64 14,516,042 -0.02(-0.10%)
Feb 23, 2018 18.30 18.74 18.30 18.66 15,829,505 +0.37(+2.04%)
Feb 22, 2018 18.29 17,490,508 +0.41(+2.30%)
Feb 21, 2018 17.60 18.27 17.60 17.88 17,249,042 +0.29(+1.63%)
Feb 20, 2018 17.49 17.91 17.44 17.59 13,373,604 -0.29(-1.60%)
Feb 16, 2018 17.88 17.88 17.88 0 -0.37(-2.04%)
Feb 15, 2018 18.40 18.47 17.92 18.25 22,687,538 +0.00(+0.00%)
Feb 14, 2018 16.76 18.31 16.60 18.25 36,793,156 +1.26(+7.42%)
Feb 13, 2018 16.85 17.16 16.71 16.99 24,241,710 +0.22(+1.31%)
Feb 12, 2018 16.94 17.05 16.59 16.77 27,557,468 +0.00(+0.00%)
Feb 09, 2018 16.65 16.95 15.89 16.77 36,447,692 +0.39(+2.39%)
Feb 08, 2018 17.06 17.31 16.31 16.38 31,323,334 -0.67(-3.92%)
Feb 07, 2018 17.54 17.89 16.97 17.05 32,493,558 -0.84(-4.70%)
Feb 06, 2018 16.46 17.93 16.30 17.89 40,418,472 +0.97(+5.76%)
Feb 05, 2018 17.32 17.79 16.57 16.92 31,115,934 -0.24(-1.39%)
Feb 02, 2018 18.39 18.41 17.11 17.16 26,658,100 -1.41(-7.61%)
Feb 01, 2018 18.57 18.73 18.42 18.57 11,158,498 -0.05(-0.26%)
Jan 31, 2018 18.56 18.69 18.41 18.62 15,804,973 +0.35(+1.93%)
Jan 30, 2018 18.59 18.82 18.24 18.26 17,113,346 -0.48(-2.55%)
Jan 29, 2018 18.62 18.86 18.48 18.74 18,504,104 +0.09(+0.46%)
Jan 26, 2018 18.81 18.84 18.48 18.65 19,218,198 -0.27(-1.41%)
Jan 25, 2018 19.05 19.33 18.45 18.92 33,165,920 +0.21(+1.12%)
Jan 24, 2018 18.99 19.23 18.52 18.71 25,879,874 +0.05(+0.26%)
Jan 23, 2018 18.71 18.83 18.08 18.66 29,111,070 -0.42(-2.20%)
Jan 22, 2018 18.95 19.26 18.80 19.08 18,468,864 +0.03(+0.15%)
Jan 19, 2018 19.25 18.53 19.05 23,711,376 +0.53(+2.89%)
Jan 18, 2018 18.81 18.91 18.49 18.52 24,443,052 -0.35(-1.87%)
Jan 17, 2018 18.46 18.92 18.43 18.87 17,687,826 +0.43(+2.33%)
Jan 16, 2018 18.62 18.85 18.26 18.44 23,916,332 -0.41(-2.18%)
Jan 12, 2018 18.85 18.85 18.85 0 -0.12(-0.65%)
Jan 11, 2018 18.75 19.04 18.49 18.98 22,243,938 +0.35(+1.90%)
Jan 10, 2018 18.63 29,363,442 +0.56(+3.12%)
Jan 09, 2018 18.88 18.89 18.00 18.06 34,157,272 -0.85(-4.49%)
Jan 08, 2018 19.05 19.08 18.83 18.91 15,960,031 -0.09(-0.45%)
Jan 05, 2018 18.80 19.01 18.64 19.00 14,529,515 +0.15(+0.81%)
Jan 04, 2018 18.74 18.92 18.44 18.84 20,467,190 +0.26(+1.39%)
Jan 03, 2018 18.91 18.95 18.29 18.59 21,647,578 -0.29(-1.52%)
Jan 02, 2018 18.19 18.89 18.12 18.87 22,896,684 +0.77(+4.27%)
Dec 29, 2017 18.10 18.10 18.10 0 -0.30(-1.61%)
Dec 28, 2017 17.99 18.42 17.85 18.40 19,149,910 +0.55(+3.10%)
Dec 27, 2017 17.88 18.19 17.66 17.84 18,110,134 +0.02(+0.11%)
Dec 26, 2017 17.28 17.94 17.21 17.82 17,342,352 +0.54(+3.15%)
Dec 22, 2017 17.37 17.48 17.19 17.28 14,297,430 -0.08(-0.44%)
Dec 21, 2017 16.99 17.51 16.93 17.36 21,741,244 +0.50(+2.94%)
Dec 20, 2017 16.73 16.88 16.58 16.86 21,863,892 +0.32(+1.90%)
Dec 19, 2017 16.50 16.66 16.42 16.54 18,603,720 -0.02(-0.12%)
Dec 18, 2017 16.21 16.67 16.06 16.56 26,629,288 +0.35(+2.18%)
Dec 15, 2017 15.65 16.22 15.64 16.21 38,302,956 +0.75(+4.88%)
Dec 14, 2017 15.58 15.69 15.42 15.46 24,600,236 -0.12(-0.80%)
Dec 13, 2017 14.99 15.61 14.97 15.58 28,593,840 +0.58(+3.88%)
Dec 12, 2017 15.00 15.03 14.42 15.00 25,277,322 +0.66(+4.59%)
Dec 11, 2017 14.37 14.47 14.27 14.34 16,239,206 +0.05(+0.33%)
Dec 08, 2017 14.29 14.32 14.18 14.29 12,595,750 +0.12(+0.88%)
Dec 07, 2017 13.56 14.20 13.56 14.17 21,579,912 +0.47(+3.41%)
Dec 06, 2017 13.47 13.80 13.47 13.70 23,733,154 +0.23(+1.70%)
Dec 05, 2017 13.41 13.50 13.18 13.47 20,451,918 -0.18(-1.33%)
Dec 04, 2017 13.60 13.99 13.56 13.65 17,782,896 +0.18(+1.35%)
Dec 01, 2017 13.31 13.66 13.21 13.47 14,357,156 +0.18(+1.37%)
Nov 30, 2017 13.46 13.51 13.21 13.29 18,931,820 -0.09(-0.64%)
Nov 29, 2017 13.30 13.54 13.21 13.37 11,663,271 -0.19(-1.41%)
Nov 28, 2017 13.33 13.60 13.25 13.57 12,351,236 +0.11(+0.85%)
Nov 27, 2017 13.60 13.65 13.33 13.45 11,571,132 -0.25(-1.81%)
Nov 24, 2017 13.63 13.88 13.61 13.70 6,427,781 +0.10(+0.77%)
Nov 22, 2017 13.58 13.66 13.47 13.59 9,782,534 +0.09(+0.64%)
Nov 21, 2017 13.46 13.64 13.43 13.51 13,601,595 +0.19(+1.43%)
Nov 20, 2017 13.12 13.39 13.11 13.32 14,480,364 +0.09(+0.65%)
Nov 17, 2017 12.90 13.30 12.89 13.23 16,063,018 +0.23(+1.76%)
Nov 16, 2017 13.09 13.15 12.88 13.00 14,302,245 -0.01(-0.07%)
Nov 15, 2017 12.97 13.16 12.62 13.01 18,846,380 -0.16(-1.23%)
Nov 14, 2017 13.63 13.65 12.95 13.17 28,979,176 -0.60(-4.37%)
Nov 13, 2017 13.68 13.98 13.66 13.78 10,378,661 +0.02(+0.14%)
Nov 10, 2017 14.06 14.30 13.74 13.76 14,160,365 -0.30(-2.11%)
Nov 09, 2017 13.98 14.13 13.81 14.05 16,613,055 -0.13(-0.94%)
Nov 08, 2017 13.96 14.26 13.82 14.19 16,705,813 +0.30(+2.13%)
Nov 07, 2017 13.83 13.91 13.71 13.89 11,060,579 -0.09(-0.61%)
Nov 06, 2017 13.68 13.99 13.60 13.98 14,686,106 +0.47(+3.46%)
Nov 03, 2017 13.56 13.62 13.40 13.51 9,093,725 -0.08(-0.56%)
Nov 02, 2017 13.62 13.91 13.51 13.58 13,679,975 -0.14(-1.04%)
Nov 01, 2017 13.75 14.02 13.62 13.73 19,356,314 +0.38(+2.86%)
Oct 31, 2017 13.31 13.40 13.21 13.35 15,081,563 +0.04(+0.29%)
Oct 30, 2017 13.42 13.61 13.31 13.31 15,781,315 -0.18(-1.34%)
Oct 27, 2017 13.58 13.60 13.27 13.49 23,960,588 -0.53(-3.81%)
Oct 26, 2017 14.16 14.22 13.94 14.02 17,664,172 -0.01(-0.07%)
Oct 25, 2017 14.57 14.87 13.79 14.03 31,882,764 -0.51(-3.48%)
Oct 24, 2017 14.32 14.54 14.22 14.54 21,950,850 +0.40(+2.84%)
Oct 23, 2017 14.18 14.23 14.09 14.14 16,779,146 -0.02(-0.13%)
Oct 20, 2017 14.24 14.36 14.04 14.16 14,986,704 +0.02(+0.14%)
Oct 19, 2017 14.06 14.16 13.79 14.14 16,745,000 -0.02(-0.13%)
Oct 18, 2017 14.11 14.22 13.96 14.16 15,976,166 -0.10(-0.67%)
Oct 17, 2017 14.34 14.38 14.00 14.25 24,003,552 -0.32(-2.23%)
Oct 16, 2017 14.57 14.88 14.36 14.58 27,371,226 +0.50(+3.53%)
Oct 13, 2017 14.13 14.20 13.98 14.08 14,390,078 +0.23(+1.65%)
Oct 12, 2017 13.87 14.01 13.79 13.85 14,834,137 +0.08(+0.55%)
Oct 11, 2017 13.71 13.89 13.62 13.78 15,072,523 +0.02(+0.14%)
Oct 10, 2017 13.83 14.02 13.70 13.76 13,675,687 +0.09(+0.63%)
Oct 09, 2017 13.65 13.80 13.56 13.67 9,974,059 -0.01(-0.07%)
Oct 06, 2017 13.95 14.00 13.61 13.68 17,356,796 -0.40(-2.85%)
Oct 05, 2017 14.20 14.69 13.99 14.08 26,850,110 +0.21(+1.51%)
Oct 04, 2017 14.01 14.20 13.86 13.87 16,680,151 -0.11(-0.75%)
Oct 03, 2017 13.77 14.00 13.61 13.98 14,040,911 +0.29(+2.09%)
Oct 02, 2017 13.35 13.69 13.34 13.69 15,486,082 +0.29(+2.14%)
Sep 29, 2017 13.75 13.76 13.33 13.40 16,463,212 -0.36(-2.64%)
Sep 28, 2017 13.37 13.90 13.22 13.77 21,002,298 +0.40(+3.00%)
Sep 27, 2017 13.46 13.48 13.22 13.37 12,367,036 +0.01(+0.07%)
Sep 26, 2017 13.35 13.52 13.27 13.36 14,163,320 +0.10(+0.72%)
Sep 25, 2017 13.36 13.42 13.16 13.26 16,398,640 -0.16(-1.21%)
Sep 22, 2017 13.27 13.69 13.26 13.42 13,159,620 +0.08(+0.57%)
Sep 21, 2017 13.30 13.59 13.19 13.35 17,319,624 -0.19(-1.41%)
Sep 20, 2017 13.87 14.01 13.32 13.54 19,321,696 -0.29(-2.07%)
Sep 19, 2017 13.51 13.89 13.33 13.82 22,274,368 +0.33(+2.48%)
Sep 18, 2017 13.27 13.59 13.26 13.49 14,764,071 +0.24(+1.80%)
Sep 15, 2017 13.19 13.41 13.19 13.25 22,280,968 +0.02(+0.14%)
Sep 14, 2017 13.22 13.28 13.03 13.23 18,090,544 -0.08(-0.57%)
Sep 13, 2017 13.38 13.44 13.20 13.31 24,841,812 -0.34(-2.52%)
Sep 12, 2017 13.65 13.82 13.43 13.65 21,785,796 -0.09(-0.63%)
Sep 11, 2017 13.82 13.94 13.69 13.74 20,664,930 +0.14(+1.05%)
Sep 08, 2017 14.29 14.29 13.49 13.59 28,789,628 -0.93(-6.38%)
Sep 07, 2017 14.38 14.56 14.20 14.52 16,164,646 +0.14(+1.00%)
Sep 06, 2017 13.84 14.42 13.84 14.38 16,476,153 +0.26(+1.83%)
Sep 05, 2017 14.54 14.68 13.93 14.12 21,240,898 -0.27(-1.86%)
Sep 01, 2017 14.25 14.51 14.24 14.39 13,495,202 +0.28(+1.96%)
Aug 31, 2017 14.16 14.30 13.93 14.11 20,844,280 +0.21(+1.51%)
Aug 30, 2017 14.46 14.48 13.88 13.90 24,745,480 -0.62(-4.27%)
Aug 29, 2017 14.79 14.80 13.98 14.52 31,467,998 -0.31(-2.06%)
Aug 28, 2017 14.70 14.96 14.69 14.83 14,005,948 +0.23(+1.57%)
Aug 25, 2017 15.00 15.04 14.44 14.60 18,924,520 -0.19(-1.29%)
Aug 24, 2017 14.60 14.93 14.47 14.79 23,823,140 +0.19(+1.31%)
Aug 23, 2017 14.31 14.68 14.24 14.60 21,060,852 +0.21(+1.46%)
Aug 22, 2017 14.23 14.76 14.21 14.39 33,350,770 +0.32(+2.31%)
Aug 21, 2017 13.88 14.21 13.82 14.06 24,327,910 +0.55(+4.10%)
Aug 18, 2017 13.42 13.69 13.29 13.51 16,167,518 -0.05(-0.35%)
Aug 17, 2017 13.96 14.08 13.53 13.56 18,963,064 -0.54(-3.86%)
Aug 16, 2017 13.63 14.17 13.54 14.10 25,388,810 +0.76(+5.73%)
Aug 15, 2017 13.37 13.59 13.27 13.34 15,663,783 -0.17(-1.27%)
Aug 14, 2017 13.45 13.59 13.36 13.51 18,178,422 +0.18(+1.36%)
Aug 11, 2017 13.37 13.46 13.19 13.33 20,707,358 -0.18(-1.34%)
Aug 10, 2017 13.81 13.92 13.48 13.51 18,460,498 -0.42(-3.02%)
Aug 09, 2017 13.81 13.94 13.63 13.93 13,765,840 +0.11(+0.83%)
Aug 08, 2017 13.97 14.18 13.76 13.81 16,497,189 -0.22(-1.56%)
Aug 07, 2017 13.90 14.18 13.84 14.03 14,937,523 +0.28(+2.01%)
Aug 04, 2017 13.79 13.99 13.70 13.76 15,526,973 +0.04(+0.28%)
Aug 03, 2017 13.69 13.92 13.53 13.72 21,354,284 +0.00(+0.00%)
Aug 02, 2017 13.50 13.84 13.42 13.72 18,524,806 -0.11(-0.83%)
Aug 01, 2017 13.94 14.02 13.58 13.83 19,902,180 -0.12(-0.89%)
Jul 31, 2017 14.13 14.22 13.88 13.96 17,934,224 +0.02(+0.14%)
Jul 28, 2017 13.84 14.12 13.80 13.94 18,706,632 +0.10(+0.69%)
Jul 27, 2017 14.38 14.42 13.79 13.84 34,518,648 -0.53(-3.72%)
Jul 26, 2017 14.02 14.58 13.76 14.38 38,979,848 +0.18(+1.28%)
Jul 25, 2017 14.31 14.20 77,639,224 +1.82(+14.74%)
Jul 24, 2017 12.42 12.48 12.21 12.37 15,400,836 -0.05(-0.38%)
Jul 21, 2017 12.45 12.59 12.31 12.42 12,275,390 -0.03(-0.23%)
Jul 20, 2017 12.53 12.60 12.22 12.45 13,838,505 -0.07(-0.53%)
Jul 19, 2017 12.44 12.59 12.37 12.52 14,764,520 +0.10(+0.85%)
Jul 18, 2017 12.39 12.43 12.18 12.41 16,058,641 +0.00(+0.00%)
Jul 17, 2017 12.20 12.75 12.14 12.41 28,614,088 +0.38(+3.17%)
Jul 14, 2017 11.94 12.11 11.94 12.03 12,461,582 +0.11(+0.96%)
Jul 13, 2017 11.78 12.00 11.74 11.91 18,713,910 +0.20(+1.71%)
Jul 12, 2017 11.86 12.04 11.65 11.71 25,047,378 -0.30(-2.46%)
Jul 11, 2017 11.95 12.06 11.62 12.01 20,105,550 +0.06(+0.48%)
Jul 10, 2017 11.28 12.07 11.24 11.95 25,396,670 +0.59(+5.21%)
Jul 07, 2017 11.38 11.46 11.18 11.36 12,728,666 +0.01(+0.08%)
Jul 06, 2017 11.54 11.66 11.32 11.35 13,581,447 -0.27(-2.30%)
Jul 05, 2017 11.65 11.80 11.44 11.62 14,630,468 -0.03(-0.25%)
Jul 03, 2017 11.53 11.75 11.51 11.65 8,922,006 +0.18(+1.58%)
Jun 30, 2017 11.57 11.64 11.35 11.47 15,492,733 -0.07(-0.58%)
Jun 29, 2017 11.55 11.77 11.44 11.53 17,026,794 +0.09(+0.75%)
Jun 28, 2017 11.32 11.54 11.15 11.45 12,812,257 +0.26(+2.30%)
Jun 27, 2017 11.44 11.59 11.19 11.19 15,391,411 -0.10(-0.85%)
Jun 26, 2017 11.36 11.42 11.20 11.28 14,633,160 +0.06(+0.51%)
Jun 23, 2017 11.01 11.27 10.83 11.23 21,732,416 +0.30(+2.71%)
Jun 22, 2017 10.68 11.11 10.64 10.93 15,425,836 +0.23(+2.14%)
Jun 21, 2017 10.78 10.93 10.62 10.70 13,147,159 -0.03(-0.27%)
Jun 20, 2017 10.88 10.89 10.62 10.73 17,595,576 -0.33(-3.02%)
Jun 19, 2017 10.99 11.15 10.95 11.06 14,862,805 +0.16(+1.49%)
Jun 16, 2017 10.98 11.08 10.69 10.90 23,669,594 -0.08(-0.70%)
Jun 15, 2017 11.43 11.54 10.96 10.98 23,343,592 -0.56(-4.88%)
Jun 14, 2017 11.89 11.89 11.47 11.54 21,004,540 -0.26(-2.18%)
Jun 13, 2017 11.72 11.88 11.66 11.80 10,575,147 +0.02(+0.16%)
Jun 12, 2017 11.80 12.04 11.68 11.78 25,463,308 -0.02(-0.16%)
Jun 09, 2017 11.51 11.91 11.50 11.80 27,048,428 +0.29(+2.49%)
Jun 08, 2017 11.68 11.09 11.51 25,479,288 +0.32(+2.90%)
Jun 07, 2017 11.36 11.42 11.04 11.19 28,593,136 -0.12(-1.10%)
Jun 06, 2017 10.93 11.44 10.79 11.31 22,835,686 +0.41(+3.77%)
Jun 05, 2017 10.69 10.99 10.68 10.90 13,137,376 +0.12(+1.15%)
Jun 02, 2017 10.79 10.89 10.55 10.78 18,718,790 -0.15(-1.40%)
Jun 01, 2017 10.95 11.09 10.85 10.93 18,412,078 -0.04(-0.35%)
May 31, 2017 11.01 11.03 10.67 10.97 26,509,906 -0.17(-1.54%)
May 30, 2017 11.23 11.28 11.05 11.14 10,344,771 +0.00(+0.00%)
May 26, 2017 11.16 11.20 11.00 11.14 10,210,430 -0.03(-0.26%)
May 25, 2017 11.46 11.69 11.09 11.17 19,778,456 -0.19(-1.68%)
May 24, 2017 11.41 11.51 11.25 11.36 15,417,940 +0.02(+0.17%)
May 23, 2017 11.26 11.44 11.20 11.34 12,203,096 +0.05(+0.42%)
May 22, 2017 11.21 11.35 11.07 11.29 16,980,856 +0.10(+0.85%)
May 19, 2017 10.88 11.31 10.86 11.20 31,487,322 +0.42(+3.90%)
May 18, 2017 10.80 10.93 10.56 10.78 20,145,788 -0.13(-1.23%)
May 17, 2017 11.24 11.18 10.84 10.91 16,680,329 -0.32(-2.89%)
May 16, 2017 11.32 11.32 11.16 11.24 18,576,502 +0.02(+0.17%)
May 15, 2017 11.20 11.33 11.14 11.22 20,679,522 +0.23(+2.09%)
May 12, 2017 11.10 11.25 10.97 10.99 16,324,322 -0.16(-1.46%)
May 11, 2017 11.32 11.34 11.09 11.15 15,489,153 -0.04(-0.34%)
May 10, 2017 11.22 11.26 11.03 11.19 21,476,756 +0.09(+0.77%)
May 09, 2017 11.25 11.45 11.09 11.10 20,324,636 -0.04(-0.34%)
May 08, 2017 11.16 11.21 11.03 11.14 19,714,428 -0.12(-1.10%)
May 05, 2017 11.18 11.41 11.15 11.26 18,842,912 +0.11(+1.03%)
May 04, 2017 11.17 11.22 10.90 11.15 35,063,756 -0.32(-2.83%)
May 03, 2017 11.84 11.85 11.24 11.47 38,329,284 -0.67(-5.50%)
May 02, 2017 11.91 12.27 11.90 12.14 18,934,672 +0.17(+1.44%)
May 01, 2017 12.20 12.31 11.94 11.97 17,584,990 -0.20(-1.65%)
Apr 28, 2017 12.56 12.59 12.15 12.17 23,915,562 -0.25(-2.00%)
Apr 27, 2017 12.84 12.86 12.41 12.42 24,857,910 -0.47(-3.63%)
Apr 26, 2017 12.43 13.16 12.30 12.89 32,903,898 +0.38(+3.05%)
Apr 25, 2017 11.95 12.75 11.83 12.51 52,960,772 +0.83(+7.11%)
Apr 24, 2017 11.87 12.05 11.65 11.68 33,958,580 +0.00(+0.00%)
Apr 21, 2017 11.89 11.91 11.48 11.68 28,968,102 -0.27(-2.24%)
Apr 20, 2017 11.91 12.09 11.80 11.94 16,783,470 +0.15(+1.30%)
Apr 19, 2017 12.04 12.07 11.71 11.79 17,319,618 -0.11(-0.96%)
Apr 18, 2017 12.01 12.12 11.76 11.90 18,476,216 -0.27(-2.20%)
Apr 17, 2017 12.22 12.22 11.93 12.17 11,494,734 +0.03(+0.24%)
Apr 13, 2017 12.28 12.42 12.04 12.14 15,631,597 -0.15(-1.24%)
Apr 12, 2017 12.83 12.85 12.20 12.30 23,713,022 -0.71(-5.43%)
Apr 11, 2017 12.95 13.03 12.76 13.00 13,046,821 +0.10(+0.74%)
Apr 10, 2017 12.74 13.00 12.73 12.91 11,663,914 +0.14(+1.12%)
Apr 07, 2017 12.80 12.95 12.68 12.76 22,490,324 -0.18(-1.40%)
Apr 06, 2017 12.92 13.10 12.74 12.95 13,391,870 +0.11(+0.89%)
Apr 05, 2017 13.11 13.20 12.76 12.83 20,008,452 -0.10(-0.74%)
Apr 04, 2017 12.95 13.01 12.71 12.93 22,513,698 +0.29(+2.27%)
Apr 03, 2017 12.89 12.92 12.42 12.64 22,701,484 -0.11(-0.90%)
Mar 31, 2017 12.63 12.97 12.61 12.75 24,012,408 +0.05(+0.38%)
Mar 30, 2017 12.17 12.92 12.16 12.71 36,167,520 +0.56(+4.64%)
Mar 29, 2017 11.95 12.26 11.90 12.14 16,838,906 +0.14(+1.19%)
Mar 28, 2017 11.66 12.09 11.60 12.00 24,099,378 +0.34(+2.95%)
Mar 27, 2017 11.68 11.76 11.38 11.66 37,393,748 -0.57(-4.68%)
Mar 24, 2017 12.23 12.34 12.14 12.23 11,381,796 -0.02(-0.16%)
Mar 23, 2017 12.25 12.39 12.08 12.25 16,881,640 -0.03(-0.23%)
Mar 22, 2017 12.06 12.47 12.01 12.28 20,585,902 +0.28(+2.31%)
Mar 21, 2017 12.43 12.57 11.96 12.00 30,609,440 -0.15(-1.26%)
Mar 20, 2017 12.14 12.31 11.92 12.15 15,615,388 -0.03(-0.23%)
Mar 17, 2017 12.33 12.54 12.08 12.18 28,827,634 -0.06(-0.47%)
Mar 16, 2017 12.54 12.56 12.17 12.24 17,920,712 -0.07(-0.54%)
Mar 15, 2017 11.83 12.38 11.77 12.31 25,960,026 +0.59(+5.05%)
Mar 14, 2017 11.84 11.89 11.62 11.71 20,459,490 -0.28(-2.31%)
Mar 13, 2017 12.06 12.24 11.89 11.99 20,978,348 +0.18(+1.54%)
Mar 10, 2017 11.98 12.05 11.65 11.81 23,517,838 -0.03(-0.24%)
Mar 09, 2017 11.68 11.96 11.63 11.84 22,414,450 -0.04(-0.32%)
Mar 08, 2017 12.13 12.21 11.79 11.88 22,029,182 -0.24(-1.97%)
Mar 07, 2017 12.31 12.41 11.97 12.11 20,066,366 -0.20(-1.63%)
Mar 06, 2017 12.33 12.36 11.96 12.31 28,429,238 -0.29(-2.27%)
Mar 03, 2017 12.81 12.81 12.44 12.60 22,352,826 -0.11(-0.83%)
Mar 02, 2017 13.31 13.34 12.69 12.71 24,892,306 -0.65(-4.86%)
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.