Freeport-McMoRan (NY: FCX )

43.71 -1.10 (-2.45%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.46 10.67 10.34 10.66 27,404,280 +0.24(+2.29%)
Oct 28, 2016 10.27 10.66 10.26 10.42 37,838,092 +0.23(+2.25%)
Oct 27, 2016 10.14 10.30 9.999 10.19 24,816,746 +0.10(+1.04%)
Oct 26, 2016 9.960 10.17 9.845 10.08 25,372,824 +0.03(+0.28%)
Oct 25, 2016 9.950 10.48 9.864 10.05 56,527,888 +0.35(+3.63%)
Oct 24, 2016 9.674 9.750 9.388 9.702 29,554,456 +0.13(+1.39%)
Oct 21, 2016 9.540 9.769 9.493 9.569 21,992,880 -0.16(-1.67%)
Oct 20, 2016 9.359 9.802 9.188 9.731 41,918,680 +0.18(+1.90%)
Oct 19, 2016 9.340 9.702 9.092 9.550 35,812,636 +0.29(+3.09%)
Oct 18, 2016 9.254 9.340 9.083 9.264 18,276,914 +0.19(+2.10%)
Oct 17, 2016 9.073 9.292 9.054 9.073 15,948,058 -0.13(-1.45%)
Oct 14, 2016 9.321 9.464 9.111 9.207 27,315,216 +0.02(+0.21%)
Oct 13, 2016 9.092 9.283 8.806 9.188 50,223,264 -0.39(-4.08%)
Oct 12, 2016 9.378 9.674 9.340 9.578 19,409,888 +0.17(+1.82%)
Oct 11, 2016 9.607 9.607 9.321 9.407 30,258,882 -0.30(-3.14%)
Oct 10, 2016 9.807 9.931 9.664 9.712 19,603,300 +0.06(+0.59%)
Oct 07, 2016 10.07 10.14 9.531 9.655 36,085,204 -0.16(-1.65%)
Oct 06, 2016 10.02 10.11 9.817 9.817 18,963,800 -0.35(-3.47%)
Oct 05, 2016 9.960 10.28 9.960 10.17 23,243,692 +0.27(+2.70%)
Oct 04, 2016 10.25 10.27 9.769 9.902 29,408,234 -0.29(-2.81%)
Oct 03, 2016 10.46 10.67 10.16 10.19 26,707,662 -0.16(-1.57%)
Sep 30, 2016 10.32 10.59 10.30 10.35 27,762,802 +0.16(+1.59%)
Sep 29, 2016 10.24 10.53 10.06 10.19 26,342,692 -0.21(-2.02%)
Sep 28, 2016 9.921 10.41 9.788 10.40 31,192,928 +0.67(+6.86%)
Sep 27, 2016 9.845 9.874 9.521 9.731 25,871,978 -0.29(-2.85%)
Sep 26, 2016 10.19 10.36 9.979 10.02 25,240,448 -0.11(-1.13%)
Sep 23, 2016 10.37 10.53 10.12 10.13 23,436,470 -0.33(-3.19%)
Sep 22, 2016 10.33 10.61 10.31 10.46 38,513,512 +0.42(+4.17%)
Sep 21, 2016 9.664 10.08 9.645 10.05 31,893,596 +0.56(+5.93%)
Sep 20, 2016 9.502 9.655 9.340 9.483 25,599,390 -0.06(-0.60%)
Sep 19, 2016 9.645 9.721 9.407 9.540 28,585,730 +0.07(+0.70%)
Sep 16, 2016 9.149 9.521 9.064 9.474 37,833,388 +0.15(+1.64%)
Sep 15, 2016 9.350 9.478 8.987 9.321 42,662,560 -0.02(-0.20%)
Sep 14, 2016 9.616 9.697 9.245 9.340 50,438,512 -0.33(-3.45%)
Sep 13, 2016 10.15 10.17 9.502 9.674 55,487,468 -0.89(-8.39%)
Sep 12, 2016 9.540 10.62 9.435 10.56 62,934,084 +0.77(+7.89%)
Sep 09, 2016 9.988 10.05 9.693 9.788 30,353,468 -0.33(-3.30%)
Sep 08, 2016 10.12 10.21 9.798 10.12 30,686,552 +0.02(+0.19%)
Sep 07, 2016 10.21 10.32 9.998 10.10 19,324,948 -0.11(-1.12%)
Sep 06, 2016 10.10 10.30 10.03 10.22 22,419,742 +0.23(+2.29%)
Sep 02, 2016 10.13 9.988 9.988 9.988 24,787,656 +0.12(+1.26%)
Sep 01, 2016 9.836 9.979 9.702 9.864 21,801,768 +0.06(+0.58%)
Aug 31, 2016 9.941 10.02 9.702 9.807 33,819,620 -0.26(-2.56%)
Aug 30, 2016 10.43 10.46 9.960 10.06 29,615,284 -0.40(-3.83%)
Aug 29, 2016 10.31 10.59 10.29 10.46 19,252,176 +0.09(+0.83%)
Aug 26, 2016 10.71 11.04 10.31 10.38 34,420,112 -0.19(-1.80%)
Aug 25, 2016 10.56 10.77 10.38 10.57 32,866,384 +0.01(+0.09%)
Aug 24, 2016 11.27 11.30 10.52 10.56 46,171,088 -0.86(-7.51%)
Aug 23, 2016 11.39 11.63 11.24 11.42 26,304,158 +0.14(+1.27%)
Aug 22, 2016 11.20 11.37 10.97 11.27 21,362,366 -0.13(-1.17%)
Aug 19, 2016 11.49 11.51 11.33 11.41 18,139,612 -0.25(-2.13%)
Aug 18, 2016 11.63 11.69 11.47 11.66 21,910,128 +0.22(+1.92%)
Aug 17, 2016 11.42 11.48 11.23 11.44 21,373,022 -0.08(-0.66%)
Aug 16, 2016 11.78 11.78 11.48 11.51 21,209,616 -0.09(-0.74%)
Aug 15, 2016 11.39 11.70 11.37 11.60 21,613,704 +0.33(+2.96%)
Aug 12, 2016 11.44 11.61 11.17 11.27 24,409,646 -0.28(-2.39%)
Aug 11, 2016 11.58 11.63 11.37 11.54 22,656,824 +0.09(+0.75%)
Aug 10, 2016 11.88 11.91 11.44 11.46 22,397,550 -0.07(-0.58%)
Aug 09, 2016 11.70 11.91 11.47 11.52 21,158,676 -0.19(-1.63%)
Aug 08, 2016 11.90 12.13 11.70 11.71 31,176,604 +0.06(+0.49%)
Aug 05, 2016 11.74 11.79 11.32 11.66 38,521,396 -0.09(-0.73%)
Aug 04, 2016 11.66 12.01 11.63 11.74 24,620,956 -0.07(-0.57%)
Aug 03, 2016 11.63 11.99 11.47 11.81 26,169,808 -0.01(-0.08%)
Aug 02, 2016 12.05 12.10 11.64 11.82 25,324,770 -0.08(-0.64%)
Aug 01, 2016 12.40 12.43 11.83 11.89 27,572,324 -0.46(-3.70%)
Jul 29, 2016 12.16 12.42 12.04 12.35 30,382,048 +0.02(+0.15%)
Jul 28, 2016 12.51 12.58 12.12 12.33 25,994,982 -0.11(-0.92%)
Jul 27, 2016 12.29 12.95 12.20 12.45 54,017,860 +0.36(+3.00%)
Jul 26, 2016 11.06 12.24 10.72 12.08 75,043,360 +0.29(+2.42%)
Jul 25, 2016 12.03 12.03 11.60 11.80 30,961,948 -0.28(-2.29%)
Jul 22, 2016 12.18 12.27 11.94 12.08 24,588,782 -0.19(-1.55%)
Jul 21, 2016 11.91 12.29 11.86 12.27 35,944,836 +0.54(+4.63%)
Jul 20, 2016 11.54 11.82 11.14 11.72 41,189,932 -0.14(-1.20%)
Jul 19, 2016 12.31 12.34 11.82 11.87 28,474,622 -0.66(-5.25%)
Jul 18, 2016 12.30 12.53 12.01 12.52 23,336,304 +0.03(+0.23%)
Jul 15, 2016 12.42 12.63 12.30 12.49 25,492,874 +0.15(+1.24%)
Jul 14, 2016 12.42 12.60 12.09 12.34 33,135,620 -0.01(-0.08%)
Jul 13, 2016 12.20 12.39 11.84 12.35 46,615,360 +0.06(+0.47%)
Jul 12, 2016 11.48 12.37 11.46 12.29 61,889,968 +1.19(+10.73%)
Jul 11, 2016 10.87 11.33 10.84 11.10 35,000,304 +0.43(+4.02%)
Jul 08, 2016 10.42 10.17 10.17 10.67 37,814,732 +0.51(+4.97%)
Jul 07, 2016 10.55 10.87 10.06 10.17 40,368,092 -0.21(-2.02%)
Jul 06, 2016 9.960 10.39 9.788 10.38 31,338,108 +0.37(+3.71%)
Jul 05, 2016 10.58 10.66 9.855 10.01 40,028,724 -0.81(-7.49%)
Jul 01, 2016 10.52 10.82 10.82 10.82 28,792,918 +0.20(+1.89%)
Jun 30, 2016 10.34 10.66 10.11 10.62 35,319,224 +0.35(+3.44%)
Jun 29, 2016 10.36 10.56 10.26 10.26 30,756,824 +0.08(+0.75%)
Jun 28, 2016 10.12 10.41 10.03 10.19 43,919,112 +0.53(+5.53%)
Jun 27, 2016 10.06 10.06 9.521 9.655 31,573,558 -0.43(-4.25%)
Jun 24, 2016 10.50 10.55 10.02 10.08 56,688,836 -1.13(-10.11%)
Jun 23, 2016 11.17 11.37 11.07 11.22 35,058,032 +0.26(+2.35%)
Jun 22, 2016 11.26 11.32 10.83 10.96 38,698,628 -0.10(-0.95%)
Jun 21, 2016 10.94 11.11 10.72 11.07 30,253,236 +0.06(+0.52%)
Jun 20, 2016 10.93 11.35 10.88 11.01 40,804,088 +0.39(+3.68%)
Jun 17, 2016 10.51 10.87 10.46 10.62 42,809,080 +0.34(+3.34%)
Jun 16, 2016 10.30 10.31 9.836 10.27 41,471,056 -0.21(-2.00%)
Jun 15, 2016 10.14 10.77 10.10 10.48 65,931,628 +0.75(+7.74%)
Jun 14, 2016 9.817 9.960 9.359 9.731 34,871,536 -0.18(-1.83%)
Jun 13, 2016 9.769 10.21 9.759 9.912 26,909,566 +0.04(+0.39%)
Jun 10, 2016 10.04 10.18 9.779 9.874 40,210,872 -0.51(-4.95%)
Jun 09, 2016 10.68 10.68 10.27 10.39 51,395,096 -0.65(-5.87%)
Jun 08, 2016 11.09 11.36 11.02 11.04 39,272,612 +0.32(+3.03%)
Jun 07, 2016 10.79 10.93 10.65 10.71 33,721,652 -0.39(-3.52%)
Jun 06, 2016 10.85 11.13 10.84 11.10 45,629,340 +0.51(+4.86%)
Jun 03, 2016 10.48 10.75 10.40 10.59 36,515,088 +0.43(+4.22%)
Jun 02, 2016 9.998 10.21 9.864 10.16 31,105,752 +0.06(+0.57%)
Jun 01, 2016 10.56 10.36 9.788 10.10 45,917,316 -0.46(-4.33%)
May 31, 2016 10.54 10.96 10.51 10.56 36,126,224 -0.06(-0.54%)
May 27, 2016 10.82 10.62 10.62 10.62 30,026,090 -0.19(-1.76%)
May 26, 2016 11.35 11.47 10.75 10.81 32,934,018 -0.30(-2.66%)
May 25, 2016 10.86 11.18 10.59 11.10 47,975,572 +0.51(+4.86%)
May 24, 2016 10.87 10.97 10.52 10.59 39,826,084 -0.26(-2.37%)
May 23, 2016 10.29 10.91 10.22 10.85 44,060,928 +0.29(+2.71%)
May 20, 2016 10.61 10.83 10.36 10.56 44,830,520 +0.10(+0.91%)
May 19, 2016 9.845 10.50 9.740 10.46 50,404,668 +0.42(+4.17%)
May 18, 2016 10.70 10.94 9.864 10.05 58,347,676 -0.92(-8.43%)
May 17, 2016 10.77 11.34 10.56 10.97 63,403,076 +0.45(+4.26%)
May 16, 2016 10.27 10.92 10.27 10.52 45,926,972 +0.60(+6.05%)
May 13, 2016 10.45 10.84 9.807 9.921 45,949,480 -0.59(-5.62%)
May 12, 2016 11.12 11.42 10.32 10.51 50,396,984 -0.55(-5.00%)
May 11, 2016 10.50 11.38 10.48 11.07 49,063,740 +0.71(+6.91%)
May 10, 2016 10.28 10.46 10.02 10.35 27,209,444 +0.32(+3.23%)
May 09, 2016 10.67 10.71 9.883 10.03 53,872,316 -1.21(-10.77%)
May 06, 2016 10.62 11.55 10.61 11.24 54,088,596 +0.48(+4.43%)
May 05, 2016 11.52 11.65 10.56 10.76 52,632,408 -0.49(-4.32%)
May 04, 2016 11.57 11.92 11.04 11.25 50,519,040 -0.20(-1.75%)
May 03, 2016 12.43 12.47 11.44 11.45 61,770,876 -1.47(-11.37%)
May 02, 2016 13.37 13.38 12.69 12.91 48,480,576 -0.43(-3.21%)
Apr 29, 2016 12.49 13.40 12.44 13.34 78,265,968 +1.28(+10.58%)
Apr 28, 2016 12.07 12.73 12.02 12.07 65,733,080 +0.01(+0.08%)
Apr 27, 2016 11.14 12.08 11.05 12.06 61,254,824 +1.12(+10.19%)
Apr 26, 2016 10.76 11.06 10.06 10.94 59,433,408 +0.12(+1.15%)
Apr 25, 2016 11.05 11.21 10.64 10.82 37,547,124 -0.30(-2.74%)
Apr 22, 2016 11.21 11.48 10.89 11.12 55,659,872 +0.14(+1.30%)
Apr 21, 2016 12.00 12.10 10.93 10.98 69,278,888 -0.80(-6.80%)
Apr 20, 2016 11.39 12.09 11.27 11.78 64,999,252 +0.33(+2.91%)
Apr 19, 2016 10.55 11.46 10.54 11.45 66,256,952 +0.94(+8.98%)
Apr 18, 2016 9.988 10.57 9.736 10.50 43,061,056 +0.15(+1.47%)
Apr 15, 2016 9.979 10.41 9.869 10.35 30,861,644 +0.12(+1.21%)
Apr 14, 2016 10.34 10.55 10.05 10.23 39,613,632 -0.09(-0.83%)
Apr 13, 2016 10.24 10.70 10.22 10.31 57,727,512 +0.37(+3.74%)
Apr 12, 2016 9.559 9.988 9.435 9.941 62,263,308 +0.64(+6.86%)
Apr 11, 2016 9.130 9.416 9.064 9.302 34,807,832 +0.41(+4.61%)
Apr 08, 2016 8.740 9.083 8.597 8.892 38,978,956 +0.46(+5.42%)
Apr 07, 2016 8.845 9.064 8.349 8.435 64,220,252 -0.72(-7.91%)
Apr 06, 2016 9.026 9.197 8.673 9.159 39,084,992 +0.26(+2.89%)
Apr 05, 2016 8.825 9.169 8.787 8.902 33,970,580 -0.08(-0.85%)
Apr 04, 2016 9.445 9.616 8.949 8.978 40,633,144 -0.45(-4.75%)
Apr 01, 2016 9.454 9.531 9.135 9.426 43,454,132 -0.43(-4.35%)
Mar 31, 2016 9.655 9.969 9.655 9.855 34,546,456 +0.05(+0.49%)
Mar 30, 2016 9.874 10.09 9.521 9.807 49,171,040 +0.14(+1.48%)
Mar 29, 2016 9.254 9.817 8.968 9.664 46,372,220 +0.00(+0.00%)
Mar 28, 2016 9.769 9.988 9.273 9.664 37,063,912 +0.03(+0.30%)
Mar 24, 2016 8.930 9.636 9.636 9.636 55,246,976 +0.34(+3.69%)
Mar 23, 2016 10.07 10.22 9.273 9.292 51,055,840 -1.18(-11.28%)
Mar 22, 2016 10.06 10.67 9.940 10.47 32,608,402 +0.18(+1.76%)
Mar 21, 2016 10.15 10.42 9.864 10.29 32,816,034 +0.04(+0.37%)
Mar 18, 2016 10.52 10.91 9.950 10.26 83,156,728 -0.13(-1.29%)
Mar 17, 2016 9.941 10.55 9.588 10.39 55,535,336 +0.65(+6.65%)
Mar 16, 2016 8.816 9.798 8.787 9.740 51,703,064 +0.91(+10.25%)
Mar 15, 2016 9.007 9.045 8.606 8.835 38,183,720 -0.67(-7.02%)
Mar 14, 2016 9.026 9.664 8.933 9.502 41,962,684 +0.40(+4.40%)
Mar 11, 2016 9.388 9.416 8.968 9.102 42,949,228 -0.05(-0.52%)
Mar 10, 2016 8.444 9.197 8.339 9.149 58,495,460 +0.43(+4.92%)
Mar 09, 2016 8.492 8.797 8.073 8.721 51,532,796 +0.47(+5.66%)
Mar 08, 2016 8.930 8.978 8.158 8.254 61,318,752 -1.14(-12.17%)
Mar 07, 2016 9.312 9.721 9.064 9.397 66,862,728 +0.11(+1.23%)
Mar 04, 2016 8.883 9.340 8.740 9.283 110,075,968 +0.60(+6.92%)
Mar 03, 2016 8.254 8.768 8.063 8.682 70,020,584 +0.13(+1.56%)
Mar 02, 2016 7.453 8.597 7.424 8.549 89,028,248 +1.15(+15.59%)
Mar 01, 2016 7.472 7.510 6.919 7.396 56,914,860 +0.12(+1.70%)
Feb 29, 2016 7.329 7.472 7.159 7.272 51,528,988 +0.19(+2.69%)
Feb 26, 2016 7.339 7.429 6.967 7.081 50,750,412 +0.30(+4.35%)
Feb 25, 2016 6.805 6.996 6.471 6.786 37,170,592 -0.08(-1.11%)
Feb 24, 2016 6.424 6.919 6.243 6.862 59,944,116 -0.04(-0.55%)
Feb 23, 2016 7.196 7.377 6.814 6.900 61,943,248 -0.66(-8.70%)
Feb 22, 2016 6.929 7.596 6.595 7.558 78,925,688 +0.96(+14.60%)
Feb 19, 2016 6.652 6.834 6.433 6.595 40,818,532 -0.22(-3.22%)
Feb 18, 2016 7.053 7.072 6.338 6.814 62,662,024 -0.01(-0.14%)
Feb 17, 2016 6.319 7.243 6.290 6.824 108,930,616 +0.75(+12.40%)
Feb 16, 2016 5.547 6.076 5.528 6.071 80,833,200 +0.80(+15.19%)
Feb 12, 2016 4.880 5.270 5.270 5.270 46,803,116 +0.61(+13.09%)
Feb 11, 2016 4.584 4.842 4.432 4.661 39,925,708 -0.09(-1.81%)
Feb 10, 2016 4.718 4.889 4.556 4.746 35,441,804 -0.02(-0.40%)
Feb 09, 2016 4.880 5.128 4.737 4.765 46,911,388 -0.26(-5.12%)
Feb 08, 2016 5.204 5.652 4.927 5.023 68,094,344 -0.39(-7.22%)
Feb 05, 2016 5.309 5.699 5.194 5.413 75,323,320 -0.04(-0.70%)
Feb 04, 2016 4.861 5.737 4.851 5.452 122,025,664 +0.83(+17.94%)
Feb 03, 2016 4.222 4.622 4.155 4.622 46,429,092 +0.48(+11.49%)
Feb 02, 2016 4.384 4.432 4.060 4.146 33,197,836 -0.37(-8.23%)
Feb 01, 2016 4.289 4.589 4.127 4.518 50,684,560 +0.13(+3.04%)
Jan 29, 2016 4.232 4.527 4.165 4.384 44,121,600 +0.17(+4.07%)
Jan 28, 2016 4.575 4.651 4.012 4.213 70,145,280 -0.22(-4.95%)
Jan 27, 2016 3.869 4.842 3.846 4.432 100,834,376 +0.43(+10.71%)
Jan 26, 2016 4.194 4.203 3.650 4.003 96,562,896 +0.25(+6.60%)
Jan 25, 2016 3.688 3.812 3.631 3.755 53,973,348 +0.00(+0.00%)
Jan 22, 2016 4.375 4.432 3.622 3.755 114,201,840 -0.37(-9.01%)
Jan 21, 2016 3.946 4.222 3.784 4.127 64,084,452 +0.25(+6.39%)
Jan 20, 2016 3.593 3.936 3.355 3.879 92,866,856 +0.10(+2.78%)
Jan 19, 2016 4.365 4.365 3.736 3.774 62,745,352 -0.37(-8.97%)
Jan 15, 2016 3.622 4.146 4.146 4.146 76,764,048 +0.14(+3.57%)
Jan 14, 2016 3.631 4.031 3.603 4.003 81,482,752 +0.44(+12.30%)
Jan 13, 2016 3.984 4.079 3.526 3.564 67,715,160 -0.35(-9.00%)
Jan 12, 2016 4.108 4.365 3.479 3.917 148,521,408 -0.19(-4.64%)
Jan 11, 2016 5.147 5.166 4.031 4.108 123,402,192 -1.05(-20.33%)
Jan 08, 2016 5.404 5.442 5.108 5.156 46,495,076 -0.19(-3.56%)
Jan 07, 2016 5.699 5.757 5.175 5.347 69,853,512 -0.53(-9.08%)
Jan 06, 2016 6.071 6.166 5.842 5.880 47,571,956 -0.51(-8.05%)
Jan 05, 2016 6.309 6.414 6.204 6.395 39,584,136 +0.15(+2.44%)
Jan 04, 2016 6.290 6.443 6.004 6.243 45,191,820 -0.21(-3.25%)
Dec 31, 2015 6.376 6.452 6.452 6.452 25,648,346 +0.00(+0.00%)
Dec 30, 2015 6.424 6.614 6.367 6.452 27,699,978 -0.19(-2.87%)
Dec 29, 2015 6.814 6.948 6.538 6.643 37,226,276 +0.11(+1.75%)
Dec 28, 2015 6.986 6.986 6.490 6.529 44,770,160 -0.69(-9.51%)
Dec 24, 2015 7.177 7.215 7.215 7.215 24,368,800 +0.11(+1.61%)
Dec 23, 2015 6.386 7.177 6.386 7.100 80,362,184 +0.98(+16.04%)
Dec 22, 2015 5.985 6.157 5.933 6.119 42,989,268 +0.17(+2.88%)
Dec 21, 2015 6.014 6.176 5.842 5.947 44,873,096 +0.03(+0.48%)
Dec 18, 2015 5.995 6.176 5.795 5.919 100,649,664 +0.09(+1.47%)
Dec 17, 2015 6.262 6.328 5.814 5.833 55,708,532 -0.54(-8.52%)
Dec 16, 2015 6.319 6.538 6.224 6.376 52,683,116 +0.16(+2.61%)
Dec 15, 2015 6.262 6.471 6.157 6.214 49,650,992 +0.06(+0.93%)
Dec 14, 2015 6.529 6.624 6.128 6.157 60,022,892 -0.42(-6.38%)
Dec 11, 2015 6.824 6.948 6.509 6.576 72,665,256 -0.44(-6.25%)
Dec 10, 2015 6.738 7.100 6.605 7.015 49,776,772 +0.35(+5.29%)
Dec 09, 2015 6.633 7.129 6.576 6.662 63,679,708 +0.24(+3.71%)
Dec 08, 2015 6.729 6.729 6.319 6.424 60,631,760 -0.47(-6.78%)
Dec 07, 2015 7.272 7.272 6.853 6.891 48,097,496 -0.59(-7.90%)
Dec 04, 2015 7.291 7.539 7.186 7.482 47,844,800 +0.16(+2.21%)
Dec 03, 2015 7.482 7.606 7.272 7.320 47,679,552 -0.14(-1.92%)
Dec 02, 2015 7.844 7.844 7.434 7.463 47,391,832 -0.48(-6.00%)
Dec 01, 2015 7.863 8.015 7.748 7.939 34,398,740 +0.14(+1.83%)
Nov 30, 2015 7.729 8.077 7.653 7.796 35,760,436 +0.08(+0.99%)
Nov 27, 2015 7.748 7.863 7.653 7.720 15,645,054 +0.00(+0.00%)
Nov 25, 2015 7.777 7.720 7.720 7.720 31,151,398 -0.19(-2.41%)
Nov 24, 2015 7.806 8.006 7.629 7.910 50,385,336 +0.29(+3.75%)
Nov 23, 2015 7.815 7.815 7.567 7.625 38,278,912 -0.24(-3.03%)
Nov 20, 2015 8.044 8.177 7.625 7.863 36,534,228 -0.15(-1.90%)
Nov 19, 2015 8.382 8.435 8.006 8.015 28,746,860 -0.34(-4.10%)
Nov 18, 2015 8.130 8.387 8.053 8.358 34,023,076 +0.36(+4.53%)
Nov 17, 2015 8.520 8.540 7.939 7.996 34,276,552 -0.45(-5.30%)
Nov 16, 2015 8.301 8.501 8.206 8.444 31,757,152 +0.17(+2.07%)
Nov 13, 2015 8.549 8.568 8.235 8.273 33,905,444 -0.09(-1.03%)
Nov 12, 2015 8.444 8.745 8.196 8.358 49,378,136 -0.51(-5.80%)
Nov 11, 2015 9.445 9.454 8.597 8.873 42,808,732 -0.50(-5.29%)
Nov 10, 2015 9.883 9.883 9.340 9.369 37,292,728 -0.63(-6.29%)
Nov 09, 2015 10.23 10.37 9.655 9.998 30,265,782 -0.25(-2.42%)
Nov 06, 2015 10.65 10.72 10.11 10.25 37,069,904 -0.70(-6.36%)
Nov 05, 2015 11.22 11.30 10.68 10.94 38,612,948 -0.51(-4.49%)
Nov 04, 2015 12.06 12.15 11.22 11.46 31,880,398 -0.37(-3.14%)
Nov 03, 2015 11.27 12.08 11.26 11.83 36,752,392 +0.56(+4.99%)
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.