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, 2020 12.44 12.45 12.20 12.39 15,259,004 -0.02(-0.15%)
Jul 30, 2020 12.37 12.57 12.20 12.41 18,182,170 -0.35(-2.71%)
Jul 29, 2020 12.77 12.88 12.59 12.75 14,128,052 +0.07(+0.53%)
Jul 28, 2020 12.81 13.00 12.67 12.68 12,334,476 -0.32(-2.43%)
Jul 27, 2020 12.80 13.03 12.64 13.00 16,555,905 +0.42(+3.35%)
Jul 24, 2020 12.44 12.67 12.18 12.58 27,175,098 -0.19(-1.50%)
Jul 23, 2020 13.17 13.17 12.52 12.77 21,911,350 -0.29(-2.20%)
Jul 22, 2020 12.72 13.13 12.65 13.06 22,769,920 +0.23(+1.79%)
Jul 21, 2020 12.95 13.03 12.78 12.83 18,552,262 -0.05(-0.37%)
Jul 20, 2020 12.91 12.99 12.72 12.88 22,988,138 -0.14(-1.10%)
Jul 17, 2020 13.01 13.10 12.85 13.02 14,652,482 +0.11(+0.82%)
Jul 16, 2020 12.80 13.01 12.66 12.91 18,368,626 -0.06(-0.44%)
Jul 15, 2020 13.22 13.25 12.64 12.97 22,706,468 +0.03(+0.22%)
Jul 14, 2020 12.43 13.00 12.22 12.94 25,408,092 +0.46(+3.69%)
Jul 13, 2020 12.73 13.29 12.43 12.48 46,935,932 +0.05(+0.39%)
Jul 10, 2020 12.30 12.53 12.26 12.43 21,548,682 +0.08(+0.62%)
Jul 09, 2020 12.49 12.56 12.04 12.36 28,540,012 -0.04(-0.31%)
Jul 08, 2020 12.40 12.47 12.00 12.40 23,571,490 +0.19(+1.57%)
Jul 07, 2020 12.18 12.46 11.98 12.20 33,470,254 -0.02(-0.16%)
Jul 06, 2020 11.50 12.24 11.41 12.22 40,243,260 +1.20(+10.87%)
Jul 02, 2020 11.17 11.49 11.01 11.03 26,355,800 +0.01(+0.09%)
Jul 01, 2020 11.16 11.27 10.78 11.02 21,522,364 -0.08(-0.69%)
Jun 30, 2020 10.61 11.20 10.57 11.09 25,037,936 +0.51(+4.80%)
Jun 29, 2020 10.49 10.58 10.31 10.58 18,051,192 +0.24(+2.32%)
Jun 26, 2020 10.55 10.64 10.34 10.34 21,798,800 -0.28(-2.62%)
Jun 25, 2020 10.12 10.65 10.05 10.62 18,779,284 +0.49(+4.83%)
Jun 24, 2020 10.51 10.57 10.01 10.13 19,396,506 -0.49(-4.60%)
Jun 23, 2020 10.61 10.77 10.56 10.62 16,573,280 +0.28(+2.69%)
Jun 22, 2020 10.13 10.45 10.07 10.34 17,898,228 +0.28(+2.76%)
Jun 19, 2020 10.38 10.48 9.971 10.07 29,689,530 -0.06(-0.57%)
Jun 18, 2020 10.05 10.28 9.942 10.12 15,770,158 -0.13(-1.31%)
Jun 17, 2020 10.37 10.47 10.21 10.26 18,601,936 -0.08(-0.74%)
Jun 16, 2020 10.64 10.73 10.04 10.34 22,905,660 +0.30(+2.96%)
Jun 15, 2020 9.597 10.11 9.377 10.04 20,783,298 -0.02(-0.19%)
Jun 12, 2020 10.02 10.13 9.635 10.06 20,710,712 +0.56(+5.85%)
Jun 11, 2020 10.24 10.25 9.386 9.501 35,669,252 -1.50(-13.60%)
Jun 10, 2020 10.85 11.03 10.60 11.00 29,700,706 +0.19(+1.77%)
Jun 09, 2020 10.57 10.85 10.44 10.81 22,704,998 +0.02(+0.18%)
Jun 08, 2020 10.66 10.81 10.39 10.79 22,689,210 +0.37(+3.59%)
Jun 05, 2020 10.32 10.73 10.26 10.41 29,038,262 +0.63(+6.47%)
Jun 04, 2020 9.712 9.856 9.492 9.779 21,842,158 +0.06(+0.59%)
Jun 03, 2020 9.472 9.894 9.472 9.722 25,829,358 +0.37(+4.00%)
Jun 02, 2020 9.060 9.492 9.051 9.348 24,782,934 +0.39(+4.39%)
Jun 01, 2020 8.677 9.031 8.638 8.955 15,800,490 +0.26(+2.98%)
May 29, 2020 8.696 8.816 8.533 8.696 25,560,594 -0.02(-0.22%)
May 28, 2020 9.060 9.070 8.667 8.715 18,910,370 -0.19(-2.15%)
May 27, 2020 9.031 9.070 8.600 8.907 21,929,676 +0.03(+0.32%)
May 26, 2020 8.753 8.955 8.677 8.878 27,290,844 +0.50(+5.95%)
May 22, 2020 8.389 8.523 8.245 8.379 21,964,954 -0.15(-1.80%)
May 21, 2020 8.677 8.820 8.408 8.533 29,009,182 -0.21(-2.41%)
May 20, 2020 8.945 8.993 8.715 8.744 26,678,802 -0.02(-0.22%)
May 19, 2020 8.763 8.907 8.725 8.763 28,818,162 -0.04(-0.44%)
May 18, 2020 8.648 8.936 8.638 8.801 34,888,384 +0.67(+8.25%)
May 15, 2020 7.958 8.293 7.900 8.130 18,514,196 +0.18(+2.29%)
May 14, 2020 7.775 8.236 7.478 7.948 35,415,432 -0.11(-1.31%)
May 13, 2020 8.341 8.351 7.843 8.053 18,894,752 -0.26(-3.11%)
May 12, 2020 8.696 8.792 8.303 8.312 22,047,338 -0.30(-3.45%)
May 11, 2020 8.581 8.677 8.485 8.610 16,866,274 -0.22(-2.50%)
May 08, 2020 8.792 8.907 8.729 8.830 21,038,954 +0.23(+2.68%)
May 07, 2020 8.447 8.753 8.437 8.600 19,493,254 +0.36(+4.42%)
May 06, 2020 8.552 8.600 8.226 8.236 11,334,513 -0.20(-2.39%)
May 05, 2020 8.475 8.773 8.351 8.437 21,158,142 +0.10(+1.15%)
May 04, 2020 8.025 8.351 7.890 8.341 17,694,366 +0.23(+2.84%)
May 01, 2020 8.130 8.312 7.881 8.111 26,432,878 -0.35(-4.19%)
Apr 30, 2020 8.610 8.811 8.379 8.466 22,593,926 -0.41(-4.64%)
Apr 29, 2020 8.897 9.089 8.773 8.878 23,202,914 +0.33(+3.81%)
Apr 28, 2020 8.715 8.849 8.245 8.552 22,321,610 +0.07(+0.79%)
Apr 27, 2020 8.264 8.610 8.044 8.485 22,905,508 +0.35(+4.36%)
Apr 24, 2020 7.881 8.264 7.862 8.130 36,129,508 +0.64(+8.58%)
Apr 23, 2020 7.545 7.795 7.440 7.488 21,916,396 +0.16(+2.23%)
Apr 22, 2020 7.239 7.440 7.239 7.325 24,672,516 +0.22(+3.10%)
Apr 21, 2020 7.191 7.459 6.999 7.104 31,911,544 -0.58(-7.61%)
Apr 20, 2020 7.564 7.967 7.478 7.689 20,431,940 -0.31(-3.84%)
Apr 17, 2020 7.680 8.053 7.660 7.996 39,899,332 +0.73(+10.03%)
Apr 16, 2020 7.459 7.478 7.085 7.267 25,828,502 -0.09(-1.17%)
Apr 15, 2020 7.478 7.545 7.191 7.354 26,003,220 -0.62(-7.81%)
Apr 14, 2020 8.082 8.312 7.795 7.977 22,154,888 +0.02(+0.24%)
Apr 13, 2020 7.977 7.986 7.574 7.958 23,248,102 +0.11(+1.34%)
Apr 09, 2020 7.967 8.082 7.680 7.852 36,548,700 +0.15(+1.99%)
Apr 08, 2020 7.325 7.737 7.200 7.699 28,124,544 +0.42(+5.80%)
Apr 07, 2020 7.536 7.689 7.143 7.277 45,466,412 +0.38(+5.56%)
Apr 06, 2020 6.462 6.970 6.452 6.893 40,778,692 +0.83(+13.77%)
Apr 03, 2020 6.098 6.462 5.944 6.059 28,096,196 -0.07(-1.10%)
Apr 02, 2020 6.270 6.462 5.887 6.126 33,525,668 +0.08(+1.27%)
Apr 01, 2020 6.088 6.481 5.983 6.050 28,210,936 -0.42(-6.52%)
Mar 31, 2020 6.059 6.836 6.021 6.472 37,024,352 +0.49(+8.17%)
Mar 30, 2020 6.011 6.040 5.743 5.983 23,434,428 +0.04(+0.65%)
Mar 27, 2020 6.385 6.424 5.915 5.944 38,889,780 -0.76(-11.30%)
Mar 26, 2020 6.960 7.066 6.539 6.702 33,912,436 -0.25(-3.59%)
Mar 25, 2020 6.673 7.354 6.376 6.951 41,474,536 +0.25(+3.72%)
Mar 24, 2020 5.829 6.941 5.820 6.702 49,554,732 +1.53(+29.68%)
Mar 23, 2020 5.235 5.637 5.043 5.168 36,583,288 -0.12(-2.35%)
Mar 20, 2020 5.820 5.887 5.148 5.292 41,616,680 -0.21(-3.83%)
Mar 19, 2020 4.957 5.906 4.621 5.503 40,648,396 +0.41(+8.10%)
Mar 18, 2020 5.647 5.752 4.650 5.091 39,519,040 -1.12(-18.06%)
Mar 17, 2020 6.117 6.299 5.484 6.213 33,274,776 +0.23(+3.85%)
Mar 16, 2020 6.174 6.682 5.944 5.983 42,366,668 -1.24(-17.13%)
Mar 13, 2020 7.459 7.564 6.572 7.219 42,124,844 +0.35(+5.02%)
Mar 12, 2020 6.874 7.430 6.529 6.874 39,442,848 -0.91(-11.70%)
Mar 11, 2020 8.293 8.379 7.622 7.785 35,423,000 -0.84(-9.78%)
Mar 10, 2020 8.504 8.715 7.967 8.629 32,012,000 +0.74(+9.36%)
Mar 09, 2020 7.948 8.255 7.756 7.890 35,186,704 -1.15(-12.73%)
Mar 06, 2020 9.166 9.405 8.873 9.041 42,429,304 -0.54(-5.61%)
Mar 05, 2020 9.645 9.923 9.511 9.578 27,698,492 -0.44(-4.40%)
Mar 04, 2020 9.923 10.04 9.587 10.02 26,217,274 +0.36(+3.77%)
Mar 03, 2020 10.08 10.35 9.329 9.655 48,944,428 -0.41(-4.09%)
Mar 02, 2020 9.626 10.08 9.300 10.07 36,577,292 +0.52(+5.42%)
Feb 28, 2020 8.907 9.568 8.820 9.549 70,922,272 +0.15(+1.63%)
Feb 27, 2020 9.712 9.837 9.319 9.396 56,151,632 -0.63(-6.31%)
Feb 26, 2020 10.29 10.35 9.971 10.03 31,130,650 -0.26(-2.52%)
Feb 25, 2020 10.85 10.89 10.20 10.29 41,035,944 -0.49(-4.54%)
Feb 24, 2020 10.79 10.84 10.56 10.78 25,526,170 -0.67(-5.86%)
Feb 21, 2020 11.51 11.51 11.24 11.45 19,298,866 -0.13(-1.16%)
Feb 20, 2020 11.53 11.98 11.52 11.58 22,047,226 -0.02(-0.17%)
Feb 19, 2020 11.58 11.62 11.52 11.60 17,385,226 +0.08(+0.67%)
Feb 18, 2020 11.54 11.60 11.39 11.52 17,122,840 -0.21(-1.80%)
Feb 14, 2020 11.98 12.06 11.51 11.73 31,795,928 -0.35(-2.93%)
Feb 13, 2020 12.12 12.17 11.96 12.09 21,954,698 -0.06(-0.47%)
Feb 12, 2020 12.27 12.33 12.00 12.15 21,024,292 +0.26(+2.18%)
Feb 11, 2020 11.89 12.32 11.84 11.89 30,887,476 +0.22(+1.89%)
Feb 10, 2020 11.22 11.69 11.17 11.67 20,956,180 +0.35(+3.14%)
Feb 07, 2020 11.50 11.54 11.19 11.31 26,559,188 -0.50(-4.22%)
Feb 06, 2020 11.89 11.96 11.74 11.81 24,094,202 -0.09(-0.73%)
Feb 05, 2020 11.81 11.97 11.61 11.90 34,159,224 +0.34(+2.90%)
Feb 04, 2020 11.38 11.64 11.30 11.56 35,722,684 +0.59(+5.42%)
Feb 03, 2020 10.73 11.07 10.72 10.97 30,896,882 +0.33(+3.06%)
Jan 31, 2020 10.66 10.75 10.45 10.64 31,817,518 -0.21(-1.94%)
Jan 30, 2020 10.62 10.89 10.51 10.85 34,667,808 +0.03(+0.27%)
Jan 29, 2020 10.97 10.98 10.63 10.82 23,343,570 -0.01(-0.09%)
Jan 28, 2020 10.63 10.97 10.48 10.83 49,021,764 +0.38(+3.67%)
Jan 27, 2020 10.90 10.90 10.38 10.45 46,381,764 -0.90(-7.94%)
Jan 24, 2020 11.38 11.42 11.17 11.35 30,825,702 -0.12(-1.09%)
Jan 23, 2020 10.97 11.52 10.76 11.48 59,692,736 -0.34(-2.84%)
Jan 22, 2020 11.86 11.94 11.62 11.81 21,733,640 +0.05(+0.41%)
Jan 21, 2020 12.11 12.12 11.62 11.76 30,181,952 -0.58(-4.66%)
Jan 17, 2020 12.44 12.54 12.28 12.34 21,012,044 +0.02(+0.16%)
Jan 16, 2020 12.51 12.68 12.32 12.32 17,730,400 -0.12(-1.00%)
Jan 15, 2020 12.52 12.59 12.32 12.44 21,324,314 -0.22(-1.74%)
Jan 14, 2020 12.79 13.02 12.64 12.66 27,670,798 -0.26(-2.00%)
Jan 13, 2020 12.45 13.03 12.37 12.92 30,129,434 +0.60(+4.88%)
Jan 10, 2020 12.32 12.47 12.30 12.32 12,841,259 -0.06(-0.46%)
Jan 09, 2020 12.63 12.63 12.27 12.38 17,316,604 -0.21(-1.67%)
Jan 08, 2020 12.54 12.71 12.40 12.59 18,304,676 +0.12(+1.00%)
Jan 07, 2020 12.36 12.60 12.26 12.47 21,868,150 +0.19(+1.56%)
Jan 06, 2020 12.06 12.35 11.97 12.27 20,043,158 +0.05(+0.39%)
Jan 03, 2020 12.42 12.50 12.22 12.23 21,361,862 -0.38(-3.03%)
Jan 02, 2020 12.75 12.85 12.54 12.61 23,839,606 +0.08(+0.61%)
Dec 31, 2019 12.40 12.56 12.34 12.53 12,268,082 +0.11(+0.85%)
Dec 30, 2019 12.50 12.55 12.41 12.43 8,925,165 -0.02(-0.15%)
Dec 27, 2019 12.63 12.66 12.43 12.45 12,632,193 -0.13(-1.06%)
Dec 26, 2019 12.48 12.59 12.44 12.58 10,954,875 +0.17(+1.39%)
Dec 24, 2019 12.37 12.55 12.36 12.41 9,638,168 +0.13(+1.09%)
Dec 23, 2019 12.15 12.33 12.14 12.27 16,550,013 +0.13(+1.10%)
Dec 20, 2019 12.47 12.47 12.11 12.14 27,560,550 -0.28(-2.23%)
Dec 19, 2019 12.44 12.48 12.39 12.42 16,199,007 +0.02(+0.15%)
Dec 18, 2019 12.28 12.45 12.26 12.40 21,246,728 +0.02(+0.15%)
Dec 17, 2019 12.51 12.60 12.35 12.38 25,724,304 +0.01(+0.08%)
Dec 16, 2019 12.68 12.70 12.34 12.37 23,401,996 +0.08(+0.62%)
Dec 13, 2019 12.51 12.78 12.26 12.29 27,905,188 -0.18(-1.45%)
Dec 12, 2019 12.10 12.59 12.07 12.47 41,076,112 +0.21(+1.71%)
Dec 11, 2019 11.87 12.27 11.87 12.26 34,926,780 +0.53(+4.56%)
Dec 10, 2019 11.55 11.74 11.50 11.73 18,135,278 +0.17(+1.49%)
Dec 09, 2019 11.25 11.70 11.21 11.56 32,872,606 +0.44(+3.95%)
Dec 06, 2019 11.03 11.21 11.00 11.12 18,996,604 +0.30(+2.74%)
Dec 05, 2019 10.68 10.86 10.60 10.82 14,615,605 +0.21(+1.98%)
Dec 04, 2019 10.62 10.82 10.59 10.61 18,144,780 +0.18(+1.74%)
Dec 03, 2019 10.55 10.56 10.22 10.43 32,013,778 -0.51(-4.63%)
Dec 02, 2019 10.86 11.14 10.69 10.94 25,553,172 +0.07(+0.62%)
Nov 29, 2019 10.98 10.98 10.77 10.87 11,664,336 -0.22(-1.98%)
Nov 27, 2019 11.20 11.22 10.97 11.09 14,114,707 -0.11(-1.02%)
Nov 26, 2019 11.10 11.29 11.04 11.20 29,378,578 +0.07(+0.60%)
Nov 25, 2019 10.96 11.33 10.86 11.14 29,897,832 +0.30(+2.73%)
Nov 22, 2019 10.63 10.97 10.63 10.84 23,287,528 +0.32(+3.09%)
Nov 21, 2019 10.44 10.55 10.36 10.52 17,961,560 -0.02(-0.18%)
Nov 20, 2019 10.61 10.83 10.44 10.54 25,203,576 -0.24(-2.22%)
Nov 19, 2019 10.70 10.78 10.51 10.77 21,536,850 +0.26(+2.45%)
Nov 18, 2019 10.59 10.62 10.44 10.52 15,914,055 -0.14(-1.34%)
Nov 15, 2019 10.47 10.74 10.38 10.66 21,805,014 +0.33(+3.24%)
Nov 14, 2019 10.36 10.45 10.20 10.33 15,037,614 -0.03(-0.28%)
Nov 13, 2019 10.57 10.73 10.30 10.35 23,406,372 -0.19(-1.81%)
Nov 12, 2019 10.59 10.73 10.44 10.55 16,232,346 -0.05(-0.45%)
Nov 11, 2019 10.66 10.77 10.47 10.59 19,957,416 -0.41(-3.73%)
Nov 08, 2019 10.65 11.00 10.54 11.00 25,447,070 +0.24(+2.22%)
Nov 07, 2019 10.45 11.05 10.42 10.77 40,648,352 +0.60(+5.92%)
Nov 06, 2019 10.46 10.46 10.04 10.16 22,393,872 -0.26(-2.47%)
Nov 05, 2019 10.55 10.79 10.40 10.42 35,770,692 +0.11(+1.02%)
Nov 04, 2019 10.28 10.50 10.14 10.32 29,734,668 +0.27(+2.66%)
Nov 01, 2019 9.514 10.13 9.476 10.05 32,982,020 +0.67(+7.13%)
Oct 31, 2019 9.581 9.691 9.208 9.380 24,415,278 -0.30(-3.06%)
Oct 30, 2019 9.638 9.734 9.495 9.676 20,714,216 -0.10(-0.98%)
Oct 29, 2019 9.676 9.810 9.648 9.772 15,215,285 -0.01(-0.10%)
Oct 28, 2019 9.791 9.867 9.734 9.781 18,713,508 +0.10(+0.99%)
Oct 25, 2019 9.179 9.882 9.179 9.686 37,083,036 +0.53(+5.74%)
Oct 24, 2019 9.657 9.772 9.084 9.160 34,354,908 -0.52(-5.33%)
Oct 23, 2019 9.523 9.915 9.156 9.676 38,417,012 +0.19(+2.01%)
Oct 22, 2019 9.351 9.562 9.265 9.485 24,571,812 +0.11(+1.12%)
Oct 21, 2019 9.361 9.552 9.313 9.380 25,133,398 +0.23(+2.51%)
Oct 18, 2019 9.046 9.332 9.046 9.151 17,988,232 +0.13(+1.48%)
Oct 17, 2019 9.160 9.294 8.979 9.017 15,251,961 -0.06(-0.63%)
Oct 16, 2019 9.055 9.208 8.998 9.074 18,102,196 -0.03(-0.31%)
Oct 15, 2019 8.998 9.189 8.902 9.103 20,430,964 +0.03(+0.32%)
Oct 14, 2019 8.788 9.141 8.731 9.074 25,522,784 -0.05(-0.52%)
Oct 11, 2019 8.731 9.227 8.721 9.122 48,460,104 +0.61(+7.18%)
Oct 10, 2019 8.340 8.682 8.197 8.511 65,061,476 +0.39(+4.80%)
Oct 09, 2019 8.169 8.235 8.007 8.121 21,571,044 +0.04(+0.47%)
Oct 08, 2019 8.235 8.264 8.055 8.083 31,342,624 -0.24(-2.85%)
Oct 07, 2019 8.349 8.596 8.292 8.321 22,368,264 -0.07(-0.79%)
Oct 04, 2019 8.435 8.520 8.283 8.387 22,291,744 -0.03(-0.34%)
Oct 03, 2019 8.378 8.462 8.164 8.416 30,061,628 -0.01(-0.11%)
Oct 02, 2019 8.587 8.663 8.406 8.425 27,025,526 -0.28(-3.27%)
Oct 01, 2019 9.071 9.119 8.672 8.710 28,494,212 -0.38(-4.18%)
Sep 30, 2019 9.185 9.195 9.081 9.090 12,681,498 -0.08(-0.83%)
Sep 27, 2019 9.337 9.408 9.128 9.166 23,386,310 -0.14(-1.53%)
Sep 26, 2019 9.508 9.546 9.294 9.309 20,470,874 -0.26(-2.68%)
Sep 25, 2019 9.432 9.670 9.318 9.565 24,694,734 +0.06(+0.60%)
Sep 24, 2019 9.793 9.803 9.432 9.508 21,479,198 -0.30(-3.10%)
Sep 23, 2019 9.689 10.01 9.689 9.812 19,952,832 -0.13(-1.34%)
Sep 20, 2019 9.974 10.19 9.898 9.945 24,795,346 +0.02(+0.19%)
Sep 19, 2019 9.803 10.12 9.793 9.926 21,030,664 +0.09(+0.87%)
Sep 18, 2019 9.812 9.936 9.584 9.841 27,701,578 -0.05(-0.48%)
Sep 17, 2019 9.784 10.00 9.698 9.888 23,536,308 -0.06(-0.57%)
Sep 16, 2019 10.08 10.15 9.907 9.945 22,168,954 -0.28(-2.69%)
Sep 13, 2019 10.12 10.42 10.09 10.22 28,898,636 +0.37(+3.76%)
Sep 12, 2019 9.774 9.993 9.518 9.850 29,114,180 +0.28(+2.88%)
Sep 11, 2019 9.622 9.708 9.271 9.575 21,288,418 -0.04(-0.40%)
Sep 10, 2019 9.214 9.670 9.214 9.613 32,119,698 +0.40(+4.33%)
Sep 09, 2019 8.995 9.261 8.967 9.214 20,821,946 +0.27(+2.97%)
Sep 06, 2019 9.062 9.062 8.929 8.948 19,773,614 -0.10(-1.15%)
Sep 05, 2019 9.005 9.280 8.995 9.052 26,084,686 +0.23(+2.58%)
Sep 04, 2019 8.843 8.938 8.767 8.824 12,729,835 +0.21(+2.43%)
Sep 03, 2019 8.549 8.701 8.435 8.615 19,026,288 -0.11(-1.31%)
Aug 30, 2019 8.758 8.805 8.634 8.729 12,970,171 +0.07(+0.77%)
Aug 29, 2019 8.691 8.796 8.606 8.663 15,668,477 +0.16(+1.90%)
Aug 28, 2019 8.302 8.539 8.150 8.501 16,273,941 +0.23(+2.76%)
Aug 27, 2019 8.473 8.563 8.245 8.273 16,786,420 -0.12(-1.47%)
Aug 26, 2019 8.416 8.482 8.321 8.397 20,893,420 +0.01(+0.11%)
Aug 23, 2019 8.587 8.720 8.359 8.387 23,726,990 -0.28(-3.29%)
Aug 22, 2019 8.758 8.824 8.634 8.672 14,557,640 -0.01(-0.11%)
Aug 21, 2019 8.805 8.853 8.682 8.682 18,247,754 -0.05(-0.54%)
Aug 20, 2019 8.720 8.748 8.558 8.729 13,874,648 -0.06(-0.65%)
Aug 19, 2019 8.843 8.948 8.767 8.786 17,829,836 +0.14(+1.65%)
Aug 16, 2019 8.634 8.777 8.530 8.644 19,342,820 +0.10(+1.22%)
Aug 15, 2019 8.910 8.919 8.340 8.539 28,285,474 -0.35(-3.95%)
Aug 14, 2019 9.081 9.128 8.881 8.891 28,707,958 -0.50(-5.36%)
Aug 13, 2019 9.043 9.508 8.938 9.394 31,625,178 +0.36(+4.00%)
Aug 12, 2019 9.185 9.233 8.976 9.033 12,834,833 -0.23(-2.46%)
Aug 09, 2019 9.537 9.556 9.223 9.261 21,174,224 -0.35(-3.66%)
Aug 08, 2019 9.708 9.841 9.570 9.613 25,543,736 +0.04(+0.40%)
Aug 07, 2019 9.470 9.641 9.394 9.575 23,022,234 -0.06(-0.59%)
Aug 06, 2019 9.594 9.670 9.404 9.632 17,979,964 +0.07(+0.70%)
Aug 05, 2019 9.546 9.689 9.337 9.565 26,882,658 -0.22(-2.23%)
Aug 02, 2019 10.02 10.13 9.608 9.784 27,179,140 -0.38(-3.74%)
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.