Freeport-McMoRan (NY: FCX )

36.46 USD -0.16 (-0.44%)
Streaming Delayed Price Updated: 12:42 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.31 33.65 32.63 32.93 15,935,698 +0.25(+0.76%)
Mar 30, 2021 31.80 33.02 31.38 32.68 17,474,030 +0.58(+1.81%)
Mar 29, 2021 32.81 33.31 31.88 32.10 19,456,353 -0.86(-2.61%)
Mar 26, 2021 32.78 33.33 31.80 32.96 23,769,200 +1.85(+5.95%)
Mar 25, 2021 30.40 31.49 29.44 31.11 38,019,994 -0.50(-1.58%)
Mar 24, 2021 32.81 33.35 31.58 31.61 27,285,395 -0.59(-1.83%)
Mar 23, 2021 34.10 34.19 32.07 32.20 40,027,291 -2.81(-8.03%)
Mar 22, 2021 35.19 35.63 34.60 35.01 21,111,064 +0.02(+0.06%)
Mar 19, 2021 35.06 35.37 33.84 34.99 33,270,600 -0.43(-1.21%)
Mar 18, 2021 36.00 37.14 35.28 35.42 25,511,232 -0.69(-1.91%)
Mar 17, 2021 34.47 36.58 34.02 36.11 31,496,387 +1.12(+3.20%)
Mar 16, 2021 36.92 37.03 34.95 34.99 21,238,592 -1.97(-5.33%)
Mar 15, 2021 37.19 37.57 36.56 36.96 18,332,170 -0.46(-1.23%)
Mar 12, 2021 36.93 37.49 36.52 37.42 19,752,500 -0.05(-0.13%)
Mar 11, 2021 35.69 37.61 35.69 37.47 25,561,169 +3.01(+8.73%)
Mar 10, 2021 33.93 34.82 33.65 34.46 20,354,554 +0.60(+1.77%)
Mar 09, 2021 33.38 34.17 32.78 33.86 24,402,637 -0.57(-1.66%)
Mar 08, 2021 34.73 35.48 33.80 34.43 24,941,600 -0.59(-1.68%)
Mar 05, 2021 33.73 35.19 32.50 35.02 31,506,900 +2.32(+7.09%)
Mar 04, 2021 33.97 34.76 31.50 32.70 37,917,591 -2.30(-6.57%)
Mar 03, 2021 35.06 36.01 34.51 35.00 18,599,475 -0.18(-0.51%)
Mar 02, 2021 35.03 36.20 34.89 35.18 21,583,019 +0.28(+0.80%)
Mar 01, 2021 35.05 35.36 34.24 34.90 21,582,734 +0.99(+2.92%)
Feb 26, 2021 34.52 35.40 33.15 33.91 37,782,500 -1.77(-4.96%)
Feb 25, 2021 37.62 38.00 35.19 35.68 25,629,523 -2.21(-5.83%)
Feb 24, 2021 37.75 38.13 36.55 37.89 25,147,556 +0.04(+0.11%)
Feb 23, 2021 37.10 37.99 34.88 37.85 26,053,547 -0.23(-0.60%)
Feb 22, 2021 37.94 39.10 37.31 38.08 33,282,821 +0.59(+1.57%)
Feb 19, 2021 35.03 37.67 35.02 37.49 40,020,200 +3.35(+9.81%)
Feb 18, 2021 34.36 34.88 33.55 34.14 18,734,485 -0.01(-0.03%)
Feb 17, 2021 33.21 34.58 32.67 34.15 27,514,459 +1.25(+3.80%)
Feb 16, 2021 32.52 33.09 32.20 32.90 28,945,044 +1.67(+5.35%)
Feb 12, 2021 30.86 31.55 30.58 31.23 12,012,400 +0.24(+0.77%)
Feb 11, 2021 31.16 31.67 30.55 30.99 15,530,125 -0.25(-0.80%)
Feb 10, 2021 32.99 33.97 31.11 31.24 39,026,817 -0.78(-2.44%)
Feb 09, 2021 31.83 32.11 31.01 32.02 18,603,583 -0.10(-0.31%)
Feb 08, 2021 32.01 32.35 31.73 32.12 17,525,306 +0.39(+1.23%)
Feb 05, 2021 30.21 31.90 30.21 31.73 33,126,300 +1.93(+6.48%)
Feb 04, 2021 29.23 29.80 29.05 29.80 16,721,381 +0.60(+2.05%)
Feb 03, 2021 28.70 29.26 28.41 29.20 19,485,117 +1.06(+3.77%)
Feb 02, 2021 28.29 28.33 27.42 28.14 17,930,477 -0.09(-0.32%)
Feb 01, 2021 28.43 28.57 27.57 28.23 22,590,050 +1.32(+4.91%)
Jan 29, 2021 27.99 28.17 26.51 26.91 20,156,500 -0.88(-3.17%)
Jan 28, 2021 26.33 28.05 26.32 27.79 26,757,909 +2.00(+7.75%)
Jan 27, 2021 26.04 26.38 24.71 25.79 37,271,015 -1.22(-4.52%)
Jan 26, 2021 29.36 29.78 26.77 27.01 33,086,344 -1.97(-6.80%)
Jan 25, 2021 30.40 30.69 28.04 28.98 29,228,419 -1.51(-4.95%)
Jan 22, 2021 29.32 30.64 28.84 30.49 17,457,100 +0.45(+1.50%)
Jan 21, 2021 31.07 31.26 29.92 30.04 16,866,817 -0.93(-3.00%)
Jan 20, 2021 31.97 32.39 30.91 30.97 17,327,409 -0.74(-2.33%)
Jan 19, 2021 30.98 31.92 30.64 31.71 19,499,933 +1.36(+4.48%)
Jan 15, 2021 31.35 31.43 30.07 30.35 19,927,600 -1.64(-5.13%)
Jan 14, 2021 31.11 32.49 30.97 31.99 21,643,544 +1.43(+4.68%)
Jan 13, 2021 30.94 31.24 30.48 30.56 19,812,292 -0.43(-1.39%)
Jan 12, 2021 30.49 31.08 29.83 30.99 21,236,246 +0.67(+2.21%)
Jan 11, 2021 29.52 30.55 28.05 30.32 22,233,893 -0.83(-2.66%)
Jan 08, 2021 31.06 31.36 30.11 31.15 27,541,600 -0.02(-0.06%)
Jan 07, 2021 31.05 31.78 30.66 31.17 29,753,242 +1.01(+3.35%)
Jan 06, 2021 29.25 30.51 28.84 30.16 40,624,302 +1.79(+6.31%)
Jan 05, 2021 27.14 28.58 27.11 28.37 26,066,503 +1.23(+4.53%)
Jan 04, 2021 27.24 27.76 26.47 27.14 31,361,914 +1.12(+4.30%)
Dec 31, 2020 26.02 26.02 26.02 32,115,311 -0.51(-1.92%)
Dec 30, 2020 24.82 26.83 24.81 26.53 32,115,311 +1.79(+7.24%)
Dec 29, 2020 24.75 24.98 24.31 24.74 9,888,883 +0.11(+0.45%)
Dec 28, 2020 25.15 25.39 24.51 24.63 10,057,409 -0.16(-0.65%)
Dec 24, 2020 24.80 25.06 24.60 24.79 5,107,700 -0.07(-0.28%)
Dec 23, 2020 24.51 25.25 24.51 24.86 13,456,352 +0.61(+2.52%)
Dec 22, 2020 24.94 25.03 24.01 24.25 13,336,755 -0.61(-2.45%)
Dec 21, 2020 23.96 25.10 23.96 24.86 13,484,655 +0.23(+0.93%)
Dec 18, 2020 24.72 24.90 24.42 24.63 23,159,098 -0.09(-0.36%)
Dec 17, 2020 24.88 25.18 24.56 24.72 13,289,987 +0.33(+1.35%)
Dec 16, 2020 24.54 24.59 23.85 24.39 13,372,155 +0.09(+0.37%)
Dec 15, 2020 24.10 24.41 23.90 24.30 11,687,680 +0.50(+2.10%)
Dec 14, 2020 24.76 24.92 23.77 23.80 15,365,992 -0.81(-3.29%)
Dec 11, 2020 24.54 24.79 24.14 24.61 14,650,200 -0.25(-1.01%)
Dec 10, 2020 24.76 25.20 24.34 24.86 17,228,544 +0.40(+1.64%)
Dec 09, 2020 24.66 24.78 23.82 24.46 15,998,802 -0.01(-0.04%)
Dec 08, 2020 24.21 24.79 24.15 24.47 12,582,959 -0.11(-0.45%)
Dec 07, 2020 24.91 24.94 24.23 24.58 19,780,472 -0.48(-1.92%)
Dec 04, 2020 24.79 25.43 24.70 25.06 31,953,900 +0.67(+2.75%)
Dec 03, 2020 24.31 24.70 24.25 24.39 24,566,262 +0.31(+1.29%)
Dec 02, 2020 23.50 24.19 23.07 24.08 18,415,556 +0.44(+1.86%)
Dec 01, 2020 24.10 24.38 23.57 23.64 20,461,754 +0.25(+1.07%)
Nov 30, 2020 23.54 23.86 23.01 23.39 25,706,706 -0.13(-0.55%)
Nov 27, 2020 24.03 24.08 23.30 23.52 12,314,300 -0.02(-0.08%)
Nov 25, 2020 23.01 23.66 22.67 23.54 19,468,200 +0.43(+1.86%)
Nov 24, 2020 22.23 23.25 22.20 23.11 35,861,948 +1.20(+5.48%)
Nov 23, 2020 21.58 21.93 21.38 21.91 21,886,096 +0.66(+3.11%)
Nov 20, 2020 21.41 21.63 21.17 21.25 20,378,700 +0.14(+0.66%)
Nov 19, 2020 20.73 21.17 20.52 21.11 13,482,453 +0.40(+1.93%)
Nov 18, 2020 21.00 21.16 20.70 20.71 12,585,960 -0.32(-1.52%)
Nov 17, 2020 20.74 21.06 20.53 21.03 17,925,264 +0.03(+0.14%)
Nov 16, 2020 20.60 21.01 20.43 21.00 20,618,969 +0.86(+4.27%)
Nov 13, 2020 19.68 20.21 19.68 20.14 20,025,700 +0.62(+3.18%)
Nov 12, 2020 19.66 20.10 19.42 19.52 20,898,892 -0.01(-0.05%)
Nov 11, 2020 19.77 19.77 19.23 19.53 18,463,212 -0.29(-1.46%)
Nov 10, 2020 19.79 19.91 19.48 19.82 17,127,517 +0.03(+0.15%)
Nov 09, 2020 20.85 21.29 19.51 19.79 40,981,086 +0.67(+3.50%)
Nov 06, 2020 19.14 19.42 19.03 19.12 17,437,600 +0.30(+1.59%)
Nov 05, 2020 18.54 19.07 18.51 18.82 16,989,260 +0.82(+4.56%)
Nov 04, 2020 18.44 18.60 17.58 18.00 21,792,669 -0.77(-4.10%)
Nov 03, 2020 18.52 19.02 18.45 18.77 21,713,590 +0.53(+2.91%)
Nov 02, 2020 17.71 18.25 17.61 18.24 15,456,173 +0.90(+5.19%)
Oct 30, 2020 17.37 17.54 16.96 17.34 14,417,000 -0.14(-0.80%)
Oct 29, 2020 16.86 17.67 16.81 17.48 17,136,375 +0.61(+3.62%)
Oct 28, 2020 17.15 17.21 16.68 16.87 26,438,269 -0.85(-4.80%)
Oct 27, 2020 17.42 17.89 17.25 17.72 15,989,647 +0.36(+2.07%)
Oct 26, 2020 17.97 18.04 17.21 17.36 24,919,909 -1.00(-5.45%)
Oct 23, 2020 18.47 18.68 18.18 18.36 16,469,700 +0.01(+0.05%)
Oct 22, 2020 17.55 18.40 17.30 18.35 21,327,352 +0.63(+3.56%)
Oct 21, 2020 17.74 18.33 17.67 17.72 21,380,981 +0.11(+0.62%)
Oct 20, 2020 17.40 17.87 17.34 17.61 15,747,887 +0.47(+2.74%)
Oct 19, 2020 17.31 17.83 17.09 17.14 15,816,966 -0.01(-0.06%)
Oct 16, 2020 17.25 17.30 17.02 17.15 11,011,999 -0.06(-0.35%)
Oct 15, 2020 16.52 17.27 16.50 17.21 11,591,205 +0.27(+1.59%)
Oct 14, 2020 16.95 17.02 16.77 16.94 9,863,909 +0.12(+0.71%)
Oct 13, 2020 16.64 17.00 16.52 16.82 12,754,505 +0.01(+0.06%)
Oct 12, 2020 17.16 17.26 16.77 16.81 14,080,814 -0.42(-2.44%)
Oct 09, 2020 17.20 17.26 16.83 17.23 15,791,200 +0.43(+2.56%)
Oct 08, 2020 17.05 17.24 16.76 16.80 16,489,963 -0.08(-0.47%)
Oct 07, 2020 16.25 17.00 16.25 16.88 28,820,206 +1.16(+7.38%)
Oct 06, 2020 16.43 16.58 15.72 15.72 20,303,036 -0.60(-3.68%)
Oct 05, 2020 16.04 16.54 16.04 16.32 15,741,275 +0.38(+2.38%)
Oct 02, 2020 15.26 16.06 15.22 15.94 23,936,200 +0.39(+2.51%)
Oct 01, 2020 15.70 15.80 15.30 15.55 30,594,761 -0.09(-0.58%)
Sep 30, 2020 15.40 15.81 15.36 15.64 18,612,059 +0.32(+2.09%)
Sep 29, 2020 15.81 15.92 15.31 15.32 13,620,797 -0.58(-3.65%)
Sep 28, 2020 15.64 15.94 15.43 15.90 17,458,502 +0.60(+3.92%)
Sep 25, 2020 15.12 15.38 14.77 15.30 16,654,300 -0.08(-0.52%)
Sep 24, 2020 14.78 15.59 14.67 15.38 29,008,475 +0.61(+4.13%)
Sep 23, 2020 15.60 15.62 14.68 14.77 30,655,362 -0.91(-5.80%)
Sep 22, 2020 15.83 15.87 15.52 15.68 16,422,689 +0.03(+0.19%)
Sep 21, 2020 16.51 16.51 15.41 15.65 29,932,899 -1.35(-7.94%)
Sep 18, 2020 17.05 17.50 16.94 17.00 26,836,600 -0.03(-0.18%)
Sep 17, 2020 16.65 17.20 16.45 17.03 25,018,544 +0.25(+1.49%)
Sep 16, 2020 16.55 17.15 16.32 16.78 27,653,923 +0.37(+2.25%)
Sep 15, 2020 16.61 16.69 16.39 16.41 16,686,066 +0.05(+0.31%)
Sep 14, 2020 16.46 16.51 16.26 16.36 22,371,078 +0.09(+0.55%)
Sep 11, 2020 15.98 16.44 15.87 16.27 21,087,200 +0.50(+3.17%)
Sep 10, 2020 16.21 16.41 15.69 15.77 20,844,082 -0.37(-2.29%)
Sep 09, 2020 15.95 16.29 15.89 16.14 17,453,609 +0.42(+2.67%)
Sep 08, 2020 15.60 15.95 15.38 15.72 19,273,337 -0.30(-1.87%)
Sep 04, 2020 15.66 16.16 15.19 16.02 21,907,000 +0.46(+2.96%)
Sep 03, 2020 15.88 15.97 15.15 15.56 18,685,869 -0.71(-4.36%)
Sep 02, 2020 16.25 16.34 15.87 16.27 23,303,674 +0.09(+0.56%)
Sep 01, 2020 15.69 16.20 15.63 16.18 18,881,795 +0.57(+3.65%)
Aug 31, 2020 15.89 15.89 15.48 15.61 15,361,333 -0.04(-0.26%)
Aug 28, 2020 15.24 15.70 15.17 15.65 16,416,800 +0.75(+5.03%)
Aug 27, 2020 15.18 15.34 14.87 14.90 17,625,623 -0.11(-0.73%)
Aug 26, 2020 14.43 15.05 14.37 15.01 15,334,736 +0.55(+3.80%)
Aug 25, 2020 14.62 14.65 14.40 14.46 9,565,546 -0.10(-0.69%)
Aug 24, 2020 14.55 14.70 14.35 14.56 12,815,696 +0.20(+1.39%)
Aug 21, 2020 14.44 14.48 14.22 14.36 11,532,400 -0.34(-2.31%)
Aug 20, 2020 14.60 14.80 14.50 14.70 13,821,959 -0.24(-1.61%)
Aug 19, 2020 14.56 15.19 14.52 14.94 28,031,053 +0.53(+3.68%)
Aug 18, 2020 14.28 14.68 14.28 14.41 13,568,227 +0.31(+2.20%)
Aug 17, 2020 14.12 14.30 14.01 14.10 12,214,053 +0.32(+2.32%)
Aug 14, 2020 13.85 13.90 13.67 13.78 9,307,100 -0.01(-0.07%)
Aug 13, 2020 13.85 14.15 13.68 13.79 18,252,200 -0.18(-1.29%)
Aug 12, 2020 14.20 14.23 13.93 13.97 12,009,769 +0.01(+0.07%)
Aug 11, 2020 14.44 14.51 13.91 13.96 18,477,728 -0.42(-2.92%)
Aug 10, 2020 14.18 14.39 14.12 14.38 20,166,800 +0.42(+3.01%)
Aug 07, 2020 14.21 14.23 13.70 13.96 21,120,300 -0.60(-4.12%)
Aug 06, 2020 13.99 14.76 13.92 14.56 32,097,639 +0.59(+4.22%)
Aug 05, 2020 13.33 14.43 13.33 13.97 36,911,644 +1.02(+7.88%)
Aug 04, 2020 12.81 12.97 12.44 12.95 17,642,400 -0.15(-1.15%)
Aug 03, 2020 13.15 13.20 12.92 13.10 15,975,161 +0.18(+1.39%)
Jul 31, 2020 12.98 12.99 12.73 12.92 14,629,500 -0.02(-0.15%)
Jul 30, 2020 12.90 13.11 12.73 12.94 17,432,072 -0.36(-2.71%)
Jul 29, 2020 13.32 13.43 13.13 13.30 13,545,205 +0.07(+0.53%)
Jul 28, 2020 13.36 13.56 13.22 13.23 11,825,622 -0.33(-2.43%)
Jul 27, 2020 13.35 13.59 13.18 13.56 15,872,898 +0.44(+3.35%)
Jul 24, 2020 12.98 13.22 12.70 13.12 26,054,000 -0.20(-1.50%)
Jul 23, 2020 13.74 13.74 13.06 13.32 21,007,406 -0.30(-2.20%)
Jul 22, 2020 13.27 13.69 13.19 13.62 21,830,557 +0.24(+1.79%)
Jul 21, 2020 13.51 13.59 13.33 13.38 17,786,895 -0.05(-0.37%)
Jul 20, 2020 13.47 13.55 13.27 13.43 22,039,771 -0.15(-1.10%)
Jul 17, 2020 13.57 13.66 13.40 13.58 14,048,000 +0.11(+0.82%)
Jul 16, 2020 13.35 13.57 13.20 13.47 17,610,837 -0.06(-0.44%)
Jul 15, 2020 13.79 13.82 13.18 13.53 21,769,722 +0.03(+0.22%)
Jul 14, 2020 12.97 13.56 12.75 13.50 24,359,891 +0.48(+3.69%)
Jul 13, 2020 13.28 13.86 12.96 13.02 44,999,606 +0.05(+0.39%)
Jul 10, 2020 12.83 13.07 12.79 12.97 20,659,700 +0.08(+0.62%)
Jul 09, 2020 13.03 13.10 12.56 12.89 27,362,606 -0.04(-0.31%)
Jul 08, 2020 12.93 13.01 12.52 12.93 22,599,058 +0.20(+1.57%)
Jul 07, 2020 12.70 13.00 12.50 12.73 32,089,453 -0.02(-0.16%)
Jul 06, 2020 12.00 12.77 11.90 12.75 38,583,041 +1.25(+10.87%)
Jul 02, 2020 11.65 11.98 11.48 11.50 25,268,502 +0.01(+0.09%)
Jul 01, 2020 11.64 11.75 11.24 11.49 20,634,469 -0.08(-0.69%)
Jun 30, 2020 11.07 11.68 11.03 11.57 24,005,006 +0.53(+4.80%)
Jun 29, 2020 10.94 11.04 10.75 11.04 17,306,498 +0.25(+2.32%)
Jun 26, 2020 11.00 11.10 10.78 10.79 20,899,500 -0.29(-2.62%)
Jun 25, 2020 10.56 11.11 10.48 11.08 18,004,552 +0.51(+4.82%)
Jun 24, 2020 10.96 11.03 10.44 10.57 18,596,311 -0.51(-4.60%)
Jun 23, 2020 11.07 11.23 11.01 11.08 15,889,556 +0.29(+2.69%)
Jun 22, 2020 10.57 10.90 10.50 10.79 17,159,845 +0.29(+2.76%)
Jun 19, 2020 10.83 10.93 10.40 10.50 28,464,700 -0.06(-0.57%)
Jun 18, 2020 10.48 10.72 10.37 10.56 15,119,567 -0.14(-1.31%)
Jun 17, 2020 10.82 10.92 10.65 10.70 17,834,519 -0.08(-0.74%)
Jun 16, 2020 11.10 11.19 10.47 10.78 21,960,695 +0.31(+2.96%)
Jun 15, 2020 10.01 10.54 9.780 10.47 19,925,893 -0.02(-0.19%)
Jun 12, 2020 10.45 10.57 10.05 10.49 19,856,300 +0.58(+5.85%)
Jun 11, 2020 10.68 10.69 9.790 9.910 34,197,731 -1.56(-13.60%)
Jun 10, 2020 11.32 11.50 11.06 11.47 28,475,416 +0.20(+1.77%)
Jun 09, 2020 11.03 11.32 10.89 11.27 21,768,311 +0.02(+0.18%)
Jun 08, 2020 11.12 11.27 10.84 11.25 21,753,175 +0.39(+3.59%)
Jun 05, 2020 10.76 11.19 10.71 10.86 27,840,300 +0.66(+6.47%)
Jun 04, 2020 10.13 10.28 9.900 10.20 20,941,069 +0.06(+0.59%)
Jun 03, 2020 9.880 10.32 9.880 10.14 24,763,778 +0.39(+4.00%)
Jun 02, 2020 9.450 9.900 9.440 9.750 23,760,523 +0.41(+4.39%)
Jun 01, 2020 9.050 9.420 9.010 9.340 15,148,647 +0.27(+2.98%)
May 29, 2020 9.070 9.195 8.900 9.070 24,506,102 -0.02(-0.22%)
May 28, 2020 9.450 9.460 9.040 9.090 18,130,230 -0.20(-2.15%)
May 27, 2020 9.420 9.460 8.970 9.290 21,024,977 +0.03(+0.32%)
May 26, 2020 9.130 9.340 9.050 9.260 26,164,972 +0.52(+5.95%)
May 22, 2020 8.750 8.890 8.600 8.740 21,058,800 -0.16(-1.80%)
May 21, 2020 9.050 9.200 8.770 8.900 27,812,419 -0.22(-2.41%)
May 20, 2020 9.330 9.380 9.090 9.120 25,578,181 -0.02(-0.22%)
May 19, 2020 9.140 9.290 9.100 9.140 27,629,279 -0.04(-0.44%)
May 18, 2020 9.020 9.320 9.010 9.180 33,449,078 +0.70(+8.25%)
May 15, 2020 8.300 8.650 8.240 8.480 17,750,400 +0.19(+2.29%)
May 14, 2020 8.110 8.590 7.800 8.290 33,954,384 -0.11(-1.31%)
May 13, 2020 8.700 8.710 8.180 8.400 18,115,255 -0.27(-3.11%)
May 12, 2020 9.070 9.170 8.660 8.670 21,137,784 -0.31(-3.45%)
May 11, 2020 8.950 9.050 8.850 8.980 16,170,462 -0.23(-2.50%)
May 08, 2020 9.170 9.290 9.105 9.210 20,171,000 +0.24(+2.68%)
May 07, 2020 8.810 9.130 8.800 8.970 18,689,067 +0.38(+4.42%)
May 06, 2020 8.920 8.970 8.580 8.590 10,866,912 -0.21(-2.39%)
May 05, 2020 8.840 9.150 8.710 8.800 20,285,272 +0.10(+1.15%)
May 04, 2020 8.370 8.710 8.230 8.700 16,964,391 +0.24(+2.84%)
May 01, 2020 8.480 8.670 8.220 8.460 25,342,400 -0.37(-4.19%)
Apr 30, 2020 8.980 9.190 8.740 8.830 21,661,823 -0.43(-4.64%)
Apr 29, 2020 9.280 9.480 9.150 9.260 22,245,687 +0.34(+3.81%)
Apr 28, 2020 9.090 9.230 8.600 8.920 21,400,742 +0.07(+0.79%)
Apr 27, 2020 8.620 8.980 8.390 8.850 21,960,550 +0.37(+4.36%)
Apr 24, 2020 8.220 8.620 8.200 8.480 34,639,000 +0.67(+8.58%)
Apr 23, 2020 7.870 8.130 7.760 7.810 21,012,245 +0.17(+2.23%)
Apr 22, 2020 7.550 7.760 7.550 7.640 23,654,662 +0.23(+3.10%)
Apr 21, 2020 7.500 7.780 7.300 7.410 30,595,046 -0.61(-7.61%)
Apr 20, 2020 7.890 8.310 7.800 8.020 19,589,027 -0.32(-3.84%)
Apr 17, 2020 8.010 8.400 7.990 8.340 38,253,300 +0.76(+10.03%)
Apr 16, 2020 7.780 7.800 7.390 7.580 24,762,958 -0.09(-1.17%)
Apr 15, 2020 7.800 7.870 7.500 7.670 24,930,469 -0.65(-7.81%)
Apr 14, 2020 8.430 8.670 8.130 8.320 21,240,898 +0.02(+0.24%)
Apr 13, 2020 8.320 8.330 7.900 8.300 22,289,012 +0.11(+1.34%)
Apr 09, 2020 8.310 8.430 8.010 8.190 35,040,900 +0.16(+1.99%)
Apr 08, 2020 7.640 8.070 7.510 8.030 26,964,278 +0.44(+5.80%)
Apr 07, 2020 7.860 8.020 7.450 7.590 43,590,716 +0.40(+5.56%)
Apr 06, 2020 6.740 7.270 6.730 7.190 39,096,384 +0.87(+13.77%)
Apr 03, 2020 6.360 6.740 6.200 6.320 26,937,100 -0.07(-1.10%)
Apr 02, 2020 6.540 6.740 6.140 6.390 32,142,581 +0.08(+1.27%)
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.