Freeport-McMoRan (NY: FCX )

36.19 -0.96 (-2.58%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 17.99 18.18 17.70 17.87 25,827,494 +0.02(+0.11%)
Mar 31, 2015 18.10 18.10 17.70 17.85 26,971,400 -0.41(-2.22%)
Mar 30, 2015 17.76 18.43 17.72 18.26 16,973,528 +0.55(+3.08%)
Mar 27, 2015 17.99 18.03 17.58 17.71 22,137,036 -0.66(-3.59%)
Mar 26, 2015 18.41 18.84 18.14 18.37 23,015,896 +0.39(+2.15%)
Mar 25, 2015 18.05 18.42 17.89 17.98 22,409,156 -0.08(-0.47%)
Mar 24, 2015 17.76 18.31 17.46 18.07 38,740,180 -0.14(-0.78%)
Mar 23, 2015 17.52 18.31 17.45 18.21 24,230,232 +0.87(+5.00%)
Mar 20, 2015 16.37 17.74 16.35 17.34 41,505,956 +1.08(+6.66%)
Mar 19, 2015 17.00 17.00 16.10 16.26 25,582,216 -0.91(-5.32%)
Mar 18, 2015 16.13 17.33 16.03 17.17 25,999,342 +0.76(+4.65%)
Mar 17, 2015 16.74 16.82 16.35 16.41 21,780,144 -0.52(-3.06%)
Mar 16, 2015 17.00 17.22 16.52 16.93 18,352,582 -0.16(-0.94%)
Mar 13, 2015 17.45 17.45 16.84 17.09 19,321,592 -0.71(-3.97%)
Mar 12, 2015 18.26 18.49 17.72 17.80 14,554,905 +0.08(+0.42%)
Mar 11, 2015 17.75 17.79 17.21 17.72 14,607,544 -0.03(-0.16%)
Mar 10, 2015 17.97 18.31 17.71 17.75 16,662,247 -0.73(-3.98%)
Mar 09, 2015 18.20 18.63 18.20 18.48 11,041,484 +0.17(+0.93%)
Mar 06, 2015 18.83 18.98 18.22 18.31 21,323,806 -0.71(-3.71%)
Mar 05, 2015 19.67 19.71 18.97 19.02 19,030,232 -0.64(-3.26%)
Mar 04, 2015 19.45 19.76 18.96 19.66 20,268,548 -0.11(-0.57%)
Mar 03, 2015 19.77 20.38 19.76 19.77 11,850,076 -0.13(-0.66%)
Mar 02, 2015 20.38 20.21 19.55 19.91 15,991,783 -0.47(-2.31%)
Feb 27, 2015 20.03 20.53 19.86 20.38 13,335,768 +0.49(+2.46%)
Feb 26, 2015 20.63 20.63 19.82 19.89 15,033,937 -0.37(-1.81%)
Feb 25, 2015 20.04 20.41 19.86 20.26 12,016,810 +0.26(+1.32%)
Feb 24, 2015 19.85 20.16 19.64 19.99 13,121,781 +0.59(+3.06%)
Feb 23, 2015 19.85 19.85 19.20 19.40 16,295,227 -0.65(-3.24%)
Feb 20, 2015 19.90 20.07 19.70 20.05 13,496,908 +0.16(+0.81%)
Feb 19, 2015 19.75 20.03 19.70 19.89 19,880,720 -0.17(-0.85%)
Feb 18, 2015 19.66 20.33 19.47 20.06 20,598,816 +0.32(+1.62%)
Feb 17, 2015 18.95 19.94 18.80 19.74 29,174,380 +0.62(+3.25%)
Feb 13, 2015 18.63 19.12 19.12 19.12 20,730,092 +0.77(+4.21%)
Feb 12, 2015 17.91 18.44 17.83 18.34 18,484,530 +0.82(+4.68%)
Feb 11, 2015 17.58 17.66 17.02 17.52 19,889,204 -0.10(-0.59%)
Feb 10, 2015 18.14 18.14 17.41 17.63 17,445,762 -0.75(-4.10%)
Feb 09, 2015 17.83 18.63 17.76 18.38 20,629,196 +0.62(+3.50%)
Feb 06, 2015 18.13 18.35 17.74 17.76 23,742,814 -0.70(-3.78%)
Feb 05, 2015 17.17 18.48 17.06 18.46 37,548,076 +1.22(+7.11%)
Feb 04, 2015 17.39 17.48 16.97 17.23 23,802,072 -0.65(-3.64%)
Feb 03, 2015 17.24 18.14 17.09 17.88 35,171,868 +1.44(+8.77%)
Feb 02, 2015 16.00 16.49 15.84 16.44 22,499,628 +0.60(+3.81%)
Jan 30, 2015 15.77 16.26 15.65 15.84 28,952,254 -0.02(-0.12%)
Jan 29, 2015 16.41 16.41 15.48 15.86 35,305,580 -0.56(-3.39%)
Jan 28, 2015 17.22 17.26 16.39 16.41 29,080,964 -0.90(-5.22%)
Jan 27, 2015 17.15 17.77 16.97 17.32 35,922,136 -1.11(-6.03%)
Jan 26, 2015 18.04 18.47 17.86 18.43 17,282,558 +0.30(+1.66%)
Jan 23, 2015 18.62 18.71 18.08 18.13 24,583,876 -0.73(-3.90%)
Jan 22, 2015 19.29 19.37 18.60 18.86 20,208,906 +0.16(+0.86%)
Jan 21, 2015 18.00 18.90 17.98 18.70 22,665,340 +0.55(+3.01%)
Jan 20, 2015 18.13 18.23 17.77 18.15 17,898,256 +0.03(+0.16%)
Jan 16, 2015 17.55 18.21 17.49 18.13 27,020,044 +0.86(+4.96%)
Jan 15, 2015 17.98 18.18 17.26 17.27 26,901,526 -0.39(-2.19%)
Jan 14, 2015 18.14 18.24 16.82 17.66 63,717,356 -2.17(-10.93%)
Jan 13, 2015 21.27 21.39 19.74 19.82 31,919,082 -1.62(-7.55%)
Jan 12, 2015 21.39 21.53 20.86 21.44 16,541,284 -0.35(-1.62%)
Jan 09, 2015 21.86 21.95 21.44 21.79 10,657,249 +0.07(+0.34%)
Jan 08, 2015 21.42 21.84 21.21 21.72 11,714,147 +0.47(+2.23%)
Jan 07, 2015 21.19 21.28 20.81 21.24 12,641,605 +0.31(+1.46%)
Jan 06, 2015 20.63 21.18 20.55 20.94 16,952,506 +0.35(+1.72%)
Jan 05, 2015 21.44 21.44 20.40 20.58 25,514,204 -1.30(-5.94%)
Jan 02, 2015 21.70 22.04 21.64 21.89 10,040,666 +0.18(+0.81%)
Dec 31, 2014 21.89 21.71 21.71 21.71 13,358,371 -0.20(-0.93%)
Dec 30, 2014 21.63 22.09 21.60 21.91 15,853,613 +0.30(+1.38%)
Dec 29, 2014 21.91 22.07 21.55 21.62 13,074,962 -0.23(-1.06%)
Dec 26, 2014 21.42 22.20 21.38 21.85 11,960,426 +0.56(+2.62%)
Dec 24, 2014 21.07 21.29 21.29 21.29 6,046,857 +0.07(+0.31%)
Dec 23, 2014 21.04 21.54 20.93 21.23 12,025,525 +0.27(+1.29%)
Dec 22, 2014 21.82 21.86 20.78 20.96 15,624,424 -0.79(-3.63%)
Dec 19, 2014 21.28 21.81 21.10 21.75 25,822,970 +0.54(+2.54%)
Dec 18, 2014 20.99 21.22 20.60 21.21 22,764,142 +0.64(+3.12%)
Dec 17, 2014 19.79 20.67 19.72 20.57 24,004,866 +0.87(+4.44%)
Dec 16, 2014 19.77 20.40 19.46 19.69 24,984,142 +0.15(+0.76%)
Dec 15, 2014 20.53 20.56 19.54 19.54 23,454,422 -0.70(-3.44%)
Dec 12, 2014 21.36 21.37 20.23 20.24 30,048,440 -1.12(-5.22%)
Dec 11, 2014 21.68 22.14 21.24 21.36 28,738,278 -0.91(-4.09%)
Dec 10, 2014 23.16 23.24 22.26 22.27 18,034,346 -1.09(-4.66%)
Dec 09, 2014 22.90 23.35 22.66 23.35 23,307,118 +0.00(+0.00%)
Dec 08, 2014 24.09 24.30 23.30 23.35 15,946,844 -0.82(-3.38%)
Dec 05, 2014 24.37 24.51 24.01 24.17 10,691,207 -0.39(-1.59%)
Dec 04, 2014 24.72 24.94 24.43 24.56 9,549,606 -0.25(-1.01%)
Dec 03, 2014 24.28 24.99 24.22 24.81 15,774,428 +0.77(+3.21%)
Dec 02, 2014 23.94 24.62 23.65 24.04 18,368,064 -0.31(-1.26%)
Dec 01, 2014 24.82 24.86 23.70 24.35 22,724,244 -0.60(-2.42%)
Nov 28, 2014 25.43 25.45 24.76 24.95 23,270,736 -2.31(-8.49%)
Nov 26, 2014 27.19 27.27 27.27 27.27 8,581,337 +0.06(+0.21%)
Nov 25, 2014 27.01 27.30 27.00 27.21 8,597,178 +0.16(+0.58%)
Nov 24, 2014 27.61 27.65 26.96 27.05 11,571,030 -0.45(-1.62%)
Nov 21, 2014 27.65 27.81 27.18 27.50 18,397,630 +0.95(+3.57%)
Nov 20, 2014 25.84 26.60 25.79 26.55 9,480,075 +0.46(+1.75%)
Nov 19, 2014 26.19 26.27 25.71 26.10 10,478,170 -0.10(-0.39%)
Nov 18, 2014 26.49 26.58 26.04 26.20 11,973,207 -0.21(-0.81%)
Nov 17, 2014 26.24 26.56 25.99 26.41 10,959,137 +0.11(+0.42%)
Nov 14, 2014 25.80 26.34 25.65 26.30 13,632,630 +0.37(+1.43%)
Nov 13, 2014 26.59 26.68 25.85 25.93 12,381,688 -0.61(-2.31%)
Nov 12, 2014 26.47 26.93 26.39 26.54 12,348,993 +0.12(+0.46%)
Nov 11, 2014 25.98 26.50 25.93 26.42 11,268,214 +0.38(+1.46%)
Nov 10, 2014 26.38 26.53 25.98 26.04 12,284,101 -0.30(-1.13%)
Nov 07, 2014 25.79 26.38 25.79 26.34 15,510,112 +0.72(+2.79%)
Nov 06, 2014 25.29 25.82 25.16 25.62 14,580,004 +0.41(+1.62%)
Nov 05, 2014 25.76 25.85 25.19 25.21 17,344,490 -0.61(-2.37%)
Nov 04, 2014 25.72 26.15 25.65 25.83 11,088,534 +0.00(+0.00%)
Nov 03, 2014 26.67 26.75 25.65 25.83 20,131,406 -0.66(-2.49%)
Oct 31, 2014 26.21 26.51 25.76 26.49 16,109,198 +0.39(+1.50%)
Oct 30, 2014 26.61 26.62 26.08 26.10 17,727,012 -0.85(-3.14%)
Oct 29, 2014 27.16 27.16 26.67 26.94 27,389,786 -0.04(-0.14%)
Oct 28, 2014 27.86 27.92 26.62 26.98 29,803,216 -1.17(-4.16%)
Oct 27, 2014 28.32 28.62 28.62 28.15 16,414,966 -0.47(-1.66%)
Oct 24, 2014 28.59 28.77 28.41 28.62 11,541,058 -0.15(-0.52%)
Oct 23, 2014 28.83 28.98 28.63 28.77 11,663,623 +0.07(+0.23%)
Oct 22, 2014 29.34 29.44 28.71 28.71 11,291,808 -0.57(-1.94%)
Oct 21, 2014 29.37 29.51 29.07 29.27 12,165,486 +0.69(+2.41%)
Oct 20, 2014 28.39 28.75 28.31 28.59 10,199,227 +0.39(+1.38%)
Oct 17, 2014 28.48 28.75 28.20 28.20 13,022,836 +0.09(+0.33%)
Oct 16, 2014 27.41 28.58 27.34 28.10 14,706,732 +0.20(+0.70%)
Oct 15, 2014 28.25 28.34 27.35 27.91 21,769,980 -0.71(-2.47%)
Oct 14, 2014 28.92 29.31 28.46 28.61 13,567,752 +0.07(+0.23%)
Oct 13, 2014 28.87 29.36 28.53 28.55 12,739,184 +0.06(+0.20%)
Oct 10, 2014 28.61 29.25 28.34 28.49 14,858,529 -0.16(-0.54%)
Oct 09, 2014 29.75 29.76 28.56 28.65 14,133,082 -1.07(-3.59%)
Oct 08, 2014 29.14 29.75 28.76 29.72 12,344,151 +0.64(+2.22%)
Oct 07, 2014 29.62 29.83 29.04 29.07 13,912,159 -0.82(-2.74%)
Oct 06, 2014 29.86 30.28 29.39 29.89 16,412,922 +0.16(+0.53%)
Oct 03, 2014 29.60 29.84 29.29 29.73 14,029,178 +0.23(+0.78%)
Oct 02, 2014 29.35 29.55 28.75 29.50 15,467,604 +0.17(+0.60%)
Oct 01, 2014 30.18 30.18 29.29 29.33 15,090,220 -0.71(-2.36%)
Sep 30, 2014 30.08 30.16 29.71 30.04 13,382,837 +0.23(+0.77%)
Sep 29, 2014 29.83 30.13 29.72 29.81 8,000,056 -0.43(-1.43%)
Sep 26, 2014 30.04 30.28 29.97 30.24 5,797,511 +0.18(+0.61%)
Sep 25, 2014 30.35 30.36 29.84 30.06 10,017,224 -0.53(-1.74%)
Sep 24, 2014 30.45 30.73 30.18 30.59 11,301,756 +0.27(+0.88%)
Sep 23, 2014 30.40 30.55 30.03 30.32 9,895,570 -0.19(-0.63%)
Sep 22, 2014 30.94 31.00 30.43 30.52 11,626,967 -0.82(-2.61%)
Sep 19, 2014 31.61 31.63 31.10 31.34 9,333,320 -0.23(-0.73%)
Sep 18, 2014 31.66 31.88 31.44 31.57 10,141,450 -0.18(-0.58%)
Sep 17, 2014 32.08 32.11 31.65 31.75 9,185,046 -0.35(-1.09%)
Sep 16, 2014 31.56 32.29 31.39 32.10 10,379,643 +0.52(+1.66%)
Sep 15, 2014 31.50 31.64 31.38 31.57 5,230,353 +0.07(+0.23%)
Sep 12, 2014 31.64 31.84 31.37 31.50 6,923,635 -0.29(-0.93%)
Sep 11, 2014 31.60 31.95 31.39 31.80 7,340,279 +0.00(+0.00%)
Sep 10, 2014 31.60 31.85 31.20 31.80 8,505,321 +0.11(+0.35%)
Sep 09, 2014 31.91 32.20 31.46 31.69 8,446,830 -0.43(-1.35%)
Sep 08, 2014 32.16 32.22 31.96 32.12 7,657,868 -0.10(-0.31%)
Sep 05, 2014 32.35 32.38 31.95 32.22 13,080,909 -0.18(-0.57%)
Sep 04, 2014 32.49 32.82 32.25 32.40 6,611,766 -0.07(-0.23%)
Sep 03, 2014 32.77 32.80 32.39 32.48 7,058,555 -0.17(-0.54%)
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.