Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.101 4.388 4.037 4.249 45,523,060 +0.17(+4.07%)
Jan 28, 2016 4.434 4.508 3.889 4.083 72,373,344 -0.21(-4.95%)
Jan 27, 2016 3.750 4.693 3.727 4.295 104,037,232 +0.42(+10.71%)
Jan 26, 2016 4.064 4.074 3.538 3.880 99,630,080 +0.24(+6.60%)
Jan 25, 2016 3.575 3.695 3.519 3.639 55,687,736 +0.00(+0.00%)
Jan 22, 2016 4.240 4.295 3.510 3.639 117,829,296 -0.36(-9.01%)
Jan 21, 2016 3.824 4.092 3.667 4.000 66,120,004 +0.24(+6.39%)
Jan 20, 2016 3.482 3.815 3.252 3.760 95,816,640 +0.10(+2.78%)
Jan 19, 2016 4.231 4.231 3.621 3.658 64,738,372 -0.36(-8.97%)
Jan 15, 2016 3.510 4.018 4.018 4.018 79,202,344 +0.14(+3.57%)
Jan 14, 2016 3.519 3.907 3.492 3.880 84,070,936 +0.42(+12.30%)
Jan 13, 2016 3.861 3.954 3.418 3.455 69,866,040 -0.34(-9.00%)
Jan 12, 2016 3.981 4.231 3.372 3.797 153,238,976 -0.18(-4.64%)
Jan 11, 2016 4.988 5.007 3.907 3.981 127,321,888 -1.02(-20.33%)
Jan 08, 2016 5.238 5.274 4.951 4.997 47,971,924 -0.18(-3.57%)
Jan 07, 2016 5.524 5.579 5.016 5.182 72,072,312 -0.52(-9.08%)
Jan 06, 2016 5.884 5.977 5.662 5.699 49,083,012 -0.50(-8.05%)
Jan 05, 2016 6.115 6.217 6.013 6.198 40,841,472 +0.15(+2.44%)
Jan 04, 2016 6.097 6.244 5.819 6.050 46,627,272 -0.20(-3.25%)
Dec 31, 2015 6.180 6.254 6.254 6.254 26,463,030 +0.00(+0.00%)
Dec 30, 2015 6.226 6.411 6.171 6.254 28,579,828 -0.18(-2.87%)
Dec 29, 2015 6.605 6.734 6.337 6.438 38,408,716 +0.11(+1.75%)
Dec 28, 2015 6.771 6.771 6.291 6.328 46,192,220 -0.67(-9.51%)
Dec 24, 2015 6.956 6.993 6.993 6.993 25,142,840 +0.11(+1.61%)
Dec 23, 2015 6.189 6.956 6.189 6.882 82,914,776 +0.95(+16.04%)
Dec 22, 2015 5.801 5.967 5.750 5.930 44,354,760 +0.17(+2.88%)
Dec 21, 2015 5.829 5.986 5.662 5.764 46,298,428 +0.03(+0.48%)
Dec 18, 2015 5.810 5.986 5.616 5.736 103,846,664 +0.08(+1.47%)
Dec 17, 2015 6.069 6.134 5.635 5.653 57,478,036 -0.53(-8.52%)
Dec 16, 2015 6.124 6.337 6.032 6.180 54,356,520 +0.16(+2.61%)
Dec 15, 2015 6.069 6.272 5.967 6.023 51,228,084 +0.06(+0.93%)
Dec 14, 2015 6.328 6.420 5.940 5.967 61,929,432 -0.41(-6.38%)
Dec 11, 2015 6.614 6.734 6.309 6.374 74,973,360 -0.42(-6.25%)
Dec 10, 2015 6.531 6.882 6.401 6.799 51,357,864 +0.34(+5.29%)
Dec 09, 2015 6.429 6.910 6.374 6.457 65,702,404 +0.23(+3.71%)
Dec 08, 2015 6.522 6.522 6.124 6.226 62,557,644 -0.45(-6.78%)
Dec 07, 2015 7.048 7.048 6.642 6.679 49,625,244 -0.57(-7.90%)
Dec 04, 2015 7.067 7.307 6.965 7.251 49,364,524 +0.16(+2.21%)
Dec 03, 2015 7.251 7.371 7.048 7.094 49,194,028 -0.14(-1.92%)
Dec 02, 2015 7.602 7.602 7.205 7.233 48,897,164 -0.46(-6.00%)
Dec 01, 2015 7.621 7.769 7.510 7.695 35,491,368 +0.14(+1.83%)
Nov 30, 2015 7.491 7.829 7.418 7.556 36,896,316 +0.07(+0.99%)
Nov 27, 2015 7.510 7.621 7.418 7.482 16,141,997 +0.00(+0.00%)
Nov 25, 2015 7.538 7.482 7.482 7.482 32,140,878 -0.18(-2.41%)
Nov 24, 2015 7.565 7.759 7.394 7.667 51,985,756 +0.28(+3.75%)
Nov 23, 2015 7.575 7.575 7.334 7.390 39,494,788 -0.23(-3.03%)
Nov 20, 2015 7.796 7.926 7.390 7.621 37,694,688 -0.15(-1.90%)
Nov 19, 2015 8.124 8.175 7.759 7.769 29,659,964 -0.33(-4.10%)
Nov 18, 2015 7.879 8.129 7.806 8.101 35,103,768 +0.35(+4.53%)
Nov 17, 2015 8.258 8.277 7.695 7.750 35,365,296 -0.43(-5.30%)
Nov 16, 2015 8.046 8.240 7.953 8.184 32,765,872 +0.17(+2.07%)
Nov 13, 2015 8.286 8.304 7.981 8.018 34,982,400 -0.08(-1.03%)
Nov 12, 2015 8.184 8.476 7.944 8.101 50,946,564 -0.50(-5.80%)
Nov 11, 2015 9.154 9.163 8.332 8.600 44,168,492 -0.48(-5.29%)
Nov 10, 2015 9.579 9.579 9.053 9.080 38,477,280 -0.61(-6.29%)
Nov 09, 2015 9.912 10.05 9.357 9.690 31,227,132 -0.24(-2.42%)
Nov 06, 2015 10.32 10.39 9.801 9.930 38,247,376 -0.67(-6.36%)
Nov 05, 2015 10.87 10.96 10.36 10.60 39,839,432 -0.50(-4.49%)
Nov 04, 2015 11.69 11.78 10.87 11.10 32,893,034 -0.36(-3.14%)
Nov 03, 2015 10.92 11.71 10.91 11.46 37,919,780 +0.54(+4.99%)
Nov 02, 2015 10.89 11.13 10.72 10.92 24,986,570 +0.05(+0.42%)
Oct 30, 2015 10.81 11.13 10.68 10.87 23,617,632 +0.13(+1.20%)
Oct 29, 2015 10.70 11.08 10.65 10.74 21,304,724 -0.14(-1.27%)
Oct 28, 2015 10.55 11.42 10.53 10.88 35,200,672 +0.16(+1.46%)
Oct 27, 2015 10.92 11.08 10.45 10.72 25,308,412 -0.38(-3.41%)
Oct 26, 2015 11.21 11.37 11.07 11.10 14,698,352 -0.10(-0.91%)
Oct 23, 2015 11.26 11.34 10.88 11.20 27,911,566 +0.10(+0.92%)
Oct 22, 2015 10.66 11.82 10.65 11.10 39,172,484 +0.06(+0.59%)
Oct 21, 2015 11.35 11.41 10.96 11.04 27,027,692 -0.27(-2.37%)
Oct 20, 2015 11.02 11.45 10.93 11.31 25,232,044 +0.19(+1.75%)
Oct 19, 2015 11.28 11.45 10.87 11.11 27,970,812 -0.38(-3.30%)
Oct 16, 2015 12.06 12.06 11.32 11.49 31,723,842 -0.52(-4.31%)
Oct 15, 2015 11.93 12.19 11.86 12.01 28,079,672 -0.06(-0.46%)
Oct 14, 2015 11.85 12.09 11.52 12.06 29,920,086 +0.30(+2.59%)
Oct 13, 2015 11.37 12.15 11.20 11.76 33,487,020 -0.15(-1.24%)
Oct 12, 2015 12.46 12.46 11.53 11.91 33,373,320 -0.51(-4.08%)
Oct 09, 2015 12.78 13.07 12.12 12.41 56,211,280 +0.03(+0.22%)
Oct 08, 2015 11.92 12.53 11.70 12.39 56,914,712 +0.41(+3.46%)
Oct 07, 2015 11.25 12.37 11.25 11.97 101,966,000 +1.09(+9.97%)
Oct 06, 2015 10.52 10.98 10.40 10.89 58,591,024 +0.60(+5.81%)
Oct 05, 2015 9.698 10.38 9.671 10.29 41,827,532 +0.52(+5.27%)
Oct 02, 2015 8.935 9.809 8.852 9.772 43,043,876 +0.74(+8.15%)
Oct 01, 2015 9.119 9.330 8.751 9.036 34,028,108 +0.12(+1.34%)
Sep 30, 2015 8.530 8.999 8.511 8.916 45,859,008 +0.53(+6.37%)
Sep 29, 2015 8.254 8.521 8.245 8.383 29,658,862 +0.18(+2.24%)
Sep 28, 2015 9.018 8.622 7.932 8.199 53,792,344 -0.82(-9.08%)
Sep 25, 2015 9.257 9.275 8.834 9.018 50,458,448 -0.17(-1.90%)
Sep 24, 2015 8.926 9.330 8.806 9.192 51,059,040 -0.01(-0.10%)
Sep 23, 2015 9.772 9.818 9.165 9.202 36,986,308 -0.54(-5.57%)
Sep 22, 2015 9.174 9.919 8.944 9.745 99,479,912 +0.06(+0.57%)
Sep 21, 2015 9.910 10.03 9.671 9.689 46,901,324 -0.32(-3.22%)
Sep 18, 2015 10.43 10.52 9.698 10.01 86,047,896 -1.08(-9.71%)
Sep 17, 2015 10.73 11.58 10.64 11.09 53,170,632 +0.19(+1.77%)
Sep 16, 2015 10.54 10.92 10.48 10.89 32,508,366 +0.51(+4.87%)
Sep 15, 2015 10.24 10.56 10.22 10.39 30,440,146 +0.12(+1.16%)
Sep 14, 2015 10.28 10.62 10.01 10.27 30,696,272 -0.22(-2.10%)
Sep 11, 2015 10.41 10.71 10.21 10.49 45,234,040 +0.12(+1.15%)
Sep 10, 2015 9.956 10.43 9.919 10.37 58,884,340 +0.50(+5.03%)
Sep 09, 2015 9.910 10.29 9.579 9.873 48,755,260 +0.30(+3.17%)
Sep 08, 2015 9.395 9.735 9.275 9.570 71,754,256 +0.63(+7.11%)
Sep 04, 2015 9.008 8.935 8.935 8.935 32,683,628 -0.39(-4.15%)
Sep 03, 2015 9.220 9.524 9.082 9.321 44,380,172 +0.21(+2.32%)
Sep 02, 2015 9.248 9.248 8.742 9.110 39,644,272 +0.12(+1.33%)
Sep 01, 2015 9.303 9.560 8.880 8.990 46,196,612 -0.80(-8.18%)
Aug 31, 2015 9.524 9.965 9.358 9.791 63,294,836 +0.13(+1.33%)
Aug 28, 2015 10.43 10.56 9.505 9.662 119,776,872 +0.29(+3.04%)
Aug 27, 2015 7.941 9.643 7.877 9.376 117,196,712 +2.09(+28.66%)
Aug 26, 2015 7.591 7.628 7.140 7.288 57,581,348 -0.29(-3.88%)
Aug 25, 2015 8.511 8.521 7.582 7.582 40,373,560 -0.40(-5.07%)
Aug 24, 2015 7.978 8.668 7.509 7.987 38,939,880 -0.83(-9.39%)
Aug 21, 2015 8.962 9.018 8.723 8.815 32,575,142 -0.12(-1.34%)
Aug 20, 2015 9.192 9.312 8.824 8.935 49,049,164 -0.02(-0.21%)
Aug 19, 2015 9.064 9.077 8.824 8.953 45,621,100 -0.17(-1.92%)
Aug 18, 2015 9.174 9.248 9.027 9.128 48,765,156 -0.29(-3.12%)
Aug 17, 2015 9.128 9.478 9.128 9.422 32,334,106 +0.19(+2.09%)
Aug 14, 2015 9.284 9.533 9.211 9.229 20,774,226 -0.04(-0.40%)
Aug 13, 2015 9.376 9.459 9.165 9.266 29,533,236 -0.17(-1.76%)
Aug 12, 2015 9.248 9.551 9.091 9.432 38,798,708 +0.03(+0.29%)
Aug 11, 2015 10.17 10.18 9.202 9.404 51,066,680 -1.32(-12.27%)
Aug 10, 2015 9.303 10.76 9.294 10.72 43,513,072 +1.03(+10.64%)
Aug 07, 2015 10.19 10.35 9.643 9.689 29,116,908 -0.63(-6.07%)
Aug 06, 2015 9.975 10.40 9.873 10.31 30,616,542 +0.26(+2.56%)
Aug 05, 2015 10.55 10.92 10.03 10.06 44,572,436 -0.10(-1.00%)
Aug 04, 2015 10.60 10.75 10.06 10.16 24,739,758 -0.15(-1.43%)
Aug 03, 2015 10.71 10.74 10.23 10.31 24,788,308 -0.51(-4.68%)
Jul 31, 2015 11.13 11.18 10.66 10.81 20,568,892 -0.08(-0.76%)
Jul 30, 2015 11.32 11.49 10.65 10.89 31,715,498 -0.61(-5.28%)
Jul 29, 2015 11.37 11.59 11.21 11.50 35,020,648 +0.16(+1.38%)
Jul 28, 2015 10.82 11.67 10.69 11.35 56,306,592 +0.88(+8.44%)
Jul 27, 2015 11.00 11.56 10.27 10.46 70,476,864 -0.85(-7.49%)
Jul 24, 2015 12.38 12.39 11.20 11.31 61,939,472 -1.24(-9.90%)
Jul 23, 2015 14.10 14.16 12.24 12.55 65,454,136 -1.31(-9.43%)
Jul 22, 2015 14.27 14.32 13.67 13.86 30,794,562 -0.61(-4.20%)
Jul 21, 2015 14.03 14.93 13.99 14.46 30,046,572 +0.62(+4.45%)
Jul 20, 2015 14.27 14.42 13.72 13.85 38,726,752 -0.76(-5.23%)
Jul 17, 2015 14.88 14.88 14.31 14.61 20,482,254 -0.39(-2.58%)
Jul 16, 2015 15.32 15.34 14.81 15.00 13,792,556 -0.10(-0.67%)
Jul 15, 2015 15.74 15.79 14.97 15.10 18,706,960 -0.64(-4.09%)
Jul 14, 2015 15.39 15.84 15.27 15.74 16,181,370 +0.17(+1.12%)
Jul 13, 2015 15.27 15.65 14.96 15.57 17,693,216 +0.31(+2.06%)
Jul 10, 2015 15.77 15.95 15.19 15.26 16,358,516 -0.04(-0.24%)
Jul 09, 2015 15.65 15.78 15.27 15.29 19,581,186 +0.26(+1.70%)
Jul 08, 2015 15.63 15.75 14.90 15.04 22,573,916 -0.68(-4.35%)
Jul 07, 2015 15.83 15.83 14.58 15.72 48,883,524 -0.54(-3.31%)
Jul 06, 2015 16.30 16.51 15.96 16.26 20,244,522 -0.51(-3.04%)
Jul 02, 2015 16.95 16.77 16.77 16.77 14,556,720 +0.00(+0.00%)
Jul 01, 2015 16.93 17.14 16.59 16.77 15,485,747 -0.20(-1.18%)
Jun 30, 2015 17.75 17.79 16.87 16.97 24,144,108 -0.69(-3.92%)
Jun 29, 2015 17.95 18.19 17.64 17.66 14,775,836 -0.51(-2.81%)
Jun 26, 2015 17.89 18.28 17.80 18.17 19,131,618 +0.18(+1.01%)
Jun 25, 2015 18.59 18.83 17.83 17.99 18,639,258 -0.75(-3.99%)
Jun 24, 2015 18.37 19.29 18.36 18.74 25,356,736 +0.41(+2.24%)
Jun 23, 2015 17.68 18.36 17.66 18.33 17,860,700 +0.65(+3.66%)
Jun 22, 2015 17.95 18.04 17.67 17.68 13,839,451 -0.34(-1.87%)
Jun 19, 2015 18.14 18.25 17.94 18.02 17,266,000 -0.33(-1.79%)
Jun 18, 2015 18.45 18.55 17.97 18.34 13,439,957 +0.10(+0.55%)
Jun 17, 2015 18.19 18.34 17.81 18.24 11,501,294 +0.20(+1.11%)
Jun 16, 2015 17.83 18.16 17.60 18.04 11,133,252 +0.19(+1.07%)
Jun 15, 2015 17.71 18.18 17.70 17.85 19,610,936 -0.20(-1.11%)
Jun 12, 2015 18.09 18.11 17.79 18.05 10,344,029 -0.11(-0.60%)
Jun 11, 2015 18.55 18.59 18.04 18.16 13,802,800 -0.57(-3.06%)
Jun 10, 2015 18.72 18.94 18.64 18.74 17,045,682 +0.49(+2.70%)
Jun 09, 2015 17.86 18.43 17.80 18.24 17,348,126 +0.56(+3.20%)
Jun 08, 2015 18.14 18.14 17.57 17.68 12,617,549 -0.23(-1.27%)
Jun 05, 2015 17.64 18.01 17.56 17.91 11,953,355 +0.12(+0.67%)
Jun 04, 2015 17.91 17.95 17.68 17.79 15,946,641 -0.32(-1.76%)
Jun 03, 2015 18.65 18.82 18.04 18.11 18,727,946 -0.54(-2.88%)
Jun 02, 2015 17.79 18.85 17.78 18.65 18,261,400 +1.01(+5.74%)
Jun 01, 2015 18.00 18.00 17.59 17.63 12,667,671 -0.27(-1.53%)
May 29, 2015 18.27 18.29 17.91 17.91 14,745,520 -0.46(-2.53%)
May 28, 2015 18.29 18.44 17.97 18.37 14,555,592 +0.01(+0.05%)
May 27, 2015 18.25 18.55 18.14 18.36 15,528,628 +0.06(+0.35%)
May 26, 2015 18.86 18.91 18.11 18.30 30,352,800 -0.83(-4.34%)
May 22, 2015 19.31 19.13 19.13 19.13 13,469,824 -0.33(-1.69%)
May 21, 2015 19.36 19.65 19.00 19.46 18,698,754 +0.25(+1.28%)
May 20, 2015 19.48 19.48 19.03 19.21 13,974,661 -0.19(-0.99%)
May 19, 2015 19.79 19.91 19.34 19.40 24,402,178 -0.77(-3.80%)
May 18, 2015 20.63 20.67 20.09 20.17 13,781,430 -0.64(-3.07%)
May 15, 2015 20.75 20.92 20.48 20.81 9,900,118 +0.03(+0.13%)
May 14, 2015 20.76 21.23 20.65 20.78 15,427,492 +0.17(+0.84%)
May 13, 2015 20.80 20.96 20.47 20.60 15,700,046 -0.11(-0.53%)
May 12, 2015 20.94 21.05 20.65 20.71 15,096,945 -0.22(-1.04%)
May 11, 2015 21.32 21.51 20.84 20.93 17,528,796 -0.29(-1.37%)
May 08, 2015 21.21 21.52 21.07 21.22 17,357,220 +0.35(+1.66%)
May 07, 2015 20.72 20.98 20.49 20.88 16,908,996 -0.32(-1.50%)
May 06, 2015 21.55 21.57 21.00 21.20 15,277,799 -0.08(-0.39%)
May 05, 2015 21.48 21.64 21.17 21.28 17,688,544 -0.04(-0.17%)
May 04, 2015 21.71 21.84 21.19 21.32 14,668,614 -0.25(-1.14%)
May 01, 2015 21.31 21.83 21.22 21.56 22,160,248 +0.36(+1.68%)
Apr 30, 2015 20.67 21.56 20.43 21.21 27,528,936 +0.35(+1.66%)
Apr 29, 2015 20.47 21.05 20.40 20.86 23,482,102 +0.19(+0.93%)
Apr 28, 2015 20.47 20.80 20.35 20.67 35,673,312 +0.78(+3.94%)
Apr 27, 2015 19.37 20.16 19.28 19.88 28,577,070 +0.91(+4.80%)
Apr 24, 2015 18.64 19.38 18.64 18.97 25,285,820 +0.68(+3.74%)
Apr 23, 2015 18.07 18.75 17.82 18.29 28,624,186 -0.46(-2.43%)
Apr 22, 2015 18.64 18.95 18.41 18.75 17,350,706 +0.31(+1.68%)
Apr 21, 2015 18.74 18.80 18.26 18.44 21,418,710 -0.39(-2.08%)
Apr 20, 2015 18.82 19.31 18.73 18.83 16,782,474 -0.01(-0.05%)
Apr 17, 2015 18.69 18.93 18.55 18.84 18,929,198 -0.15(-0.77%)
Apr 16, 2015 18.88 19.33 18.67 18.98 28,462,030 +0.15(+0.77%)
Apr 15, 2015 17.35 19.20 17.34 18.84 47,034,152 +1.57(+9.08%)
Apr 14, 2015 16.81 17.29 16.65 17.27 18,575,076 +0.63(+3.78%)
Apr 13, 2015 16.78 16.83 16.50 16.64 11,830,828 +0.01(+0.05%)
Apr 10, 2015 17.03 17.18 16.58 16.63 15,114,032 -0.44(-2.56%)
Apr 09, 2015 17.00 17.45 16.97 17.07 13,554,108 -0.04(-0.21%)
Apr 08, 2015 17.52 17.63 17.08 17.10 13,142,147 -0.15(-0.84%)
Apr 07, 2015 17.47 17.58 17.20 17.25 13,815,545 -0.15(-0.89%)
Apr 06, 2015 17.51 17.63 17.39 17.40 15,143,692 +0.14(+0.79%)
Apr 02, 2015 17.09 17.27 17.27 17.27 15,565,106 +0.03(+0.16%)
Apr 01, 2015 17.36 17.54 17.08 17.24 26,773,340 +0.02(+0.11%)
Mar 31, 2015 17.46 17.46 17.08 17.22 27,959,138 -0.39(-2.22%)
Mar 30, 2015 17.13 17.78 17.09 17.61 17,595,128 +0.53(+3.09%)
Mar 27, 2015 17.36 17.39 16.96 17.09 22,947,732 -0.64(-3.59%)
Mar 26, 2015 17.76 18.18 17.50 17.72 23,858,776 +0.37(+2.15%)
Mar 25, 2015 17.41 17.77 17.26 17.35 23,229,816 -0.08(-0.47%)
Mar 24, 2015 17.13 17.66 16.84 17.43 40,158,908 -0.14(-0.78%)
Mar 23, 2015 16.90 17.66 16.83 17.57 25,117,586 +0.84(+5.00%)
Mar 20, 2015 15.80 17.11 15.78 16.73 43,025,972 +1.05(+6.66%)
Mar 19, 2015 16.40 16.40 15.53 15.69 26,519,080 -0.88(-5.32%)
Mar 18, 2015 15.56 16.71 15.47 16.57 26,951,482 +0.74(+4.65%)
Mar 17, 2015 16.15 16.22 15.78 15.83 22,577,770 -0.50(-3.06%)
Mar 16, 2015 16.40 16.61 15.93 16.33 19,024,684 -0.15(-0.94%)
Mar 13, 2015 16.83 16.83 16.25 16.49 20,029,180 -0.68(-3.97%)
Mar 12, 2015 17.61 17.84 17.09 17.17 15,087,930 +0.07(+0.43%)
Mar 11, 2015 17.12 17.16 16.60 17.09 15,142,497 -0.03(-0.16%)
Mar 10, 2015 17.33 17.66 17.09 17.12 17,272,446 -0.71(-3.98%)
Mar 09, 2015 17.56 17.97 17.56 17.83 11,445,842 +0.16(+0.93%)
Mar 06, 2015 18.17 18.31 17.58 17.67 22,104,720 -0.68(-3.71%)
Mar 05, 2015 18.98 19.01 18.30 18.35 19,727,152 -0.62(-3.26%)
Mar 04, 2015 18.77 19.06 18.29 18.97 21,010,818 -0.11(-0.57%)
Mar 03, 2015 19.08 19.66 19.06 19.08 12,284,045 -0.13(-0.66%)
Mar 02, 2015 19.66 19.49 18.86 19.20 16,577,430 -0.45(-2.31%)
Feb 27, 2015 19.32 19.80 19.16 19.66 13,824,147 +0.47(+2.46%)
Feb 26, 2015 19.90 19.90 19.12 19.19 15,584,505 -0.35(-1.81%)
Feb 25, 2015 19.33 19.69 19.16 19.54 12,456,886 +0.25(+1.32%)
Feb 24, 2015 19.15 19.45 18.95 19.29 13,602,323 +0.57(+3.06%)
Feb 23, 2015 19.15 19.15 18.52 18.71 16,891,986 -0.63(-3.24%)
Feb 20, 2015 19.19 19.36 19.00 19.34 13,991,188 +0.15(+0.81%)
Feb 19, 2015 19.05 19.32 19.00 19.19 20,608,786 -0.16(-0.85%)
Feb 18, 2015 18.97 19.61 18.79 19.35 21,353,180 +0.31(+1.62%)
Feb 17, 2015 18.28 19.24 18.14 19.04 30,242,796 +0.60(+3.25%)
Feb 13, 2015 17.97 18.44 18.44 18.44 21,489,264 +0.75(+4.21%)
Feb 12, 2015 17.28 17.79 17.20 17.69 19,161,466 +0.79(+4.68%)
Feb 11, 2015 16.96 17.04 16.42 16.90 20,617,580 -0.10(-0.59%)
Feb 10, 2015 17.49 17.50 16.79 17.00 18,084,656 -0.73(-4.10%)
Feb 09, 2015 17.20 17.98 17.13 17.73 21,384,674 +0.60(+3.50%)
Feb 06, 2015 17.49 17.70 17.11 17.13 24,612,316 -0.67(-3.78%)
Feb 05, 2015 16.57 17.83 16.46 17.80 38,923,152 +1.18(+7.11%)
Feb 04, 2015 16.78 16.86 16.37 16.62 24,673,744 -0.63(-3.64%)
Feb 03, 2015 16.63 17.50 16.49 17.25 36,459,920 +1.39(+8.77%)
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.