Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Freeport-McMoRan
(NY:
FCX
)
47.26
-0.85 (-1.77%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
12.23
12.26
11.83
11.85
24,570,960
-0.24(-2.00%)
Apr 27, 2017
12.50
12.52
12.08
12.09
25,539,130
-0.46(-3.63%)
Apr 26, 2017
12.10
12.81
11.97
12.54
33,805,616
+0.37(+3.05%)
Apr 25, 2017
11.63
12.41
11.51
12.17
54,412,140
+0.81(+7.11%)
Apr 24, 2017
11.55
11.73
11.34
11.36
34,889,200
+0.00(+0.00%)
Apr 21, 2017
11.58
11.60
11.18
11.36
29,761,962
-0.26(-2.24%)
Apr 20, 2017
11.60
11.77
11.48
11.62
17,243,414
+0.15(+1.29%)
Apr 19, 2017
11.72
11.74
11.40
11.48
17,794,256
-0.11(-0.96%)
Apr 18, 2017
11.69
11.80
11.45
11.59
18,982,550
-0.26(-2.20%)
Apr 17, 2017
11.89
11.89
11.61
11.85
11,809,742
+0.03(+0.24%)
Apr 13, 2017
11.95
12.09
11.72
11.82
16,059,975
-0.15(-1.24%)
Apr 12, 2017
12.49
12.51
11.88
11.97
24,362,868
-0.69(-5.43%)
Apr 11, 2017
12.61
12.68
12.42
12.66
13,404,364
+0.09(+0.74%)
Apr 10, 2017
12.40
12.65
12.40
12.56
11,983,559
+0.14(+1.12%)
Apr 07, 2017
12.46
12.61
12.34
12.42
23,106,662
-0.18(-1.40%)
Apr 06, 2017
12.57
12.75
12.40
12.60
13,758,869
+0.11(+0.89%)
Apr 05, 2017
12.76
12.85
12.42
12.49
20,556,774
-0.09(-0.74%)
Apr 04, 2017
12.60
12.66
12.37
12.58
23,130,676
+0.28(+2.27%)
Apr 03, 2017
12.54
12.57
12.09
12.30
23,323,608
-0.11(-0.90%)
Mar 31, 2017
12.29
12.63
12.27
12.41
24,670,460
+0.05(+0.38%)
Mar 30, 2017
11.85
12.57
11.84
12.37
37,158,676
+0.55(+4.64%)
Mar 29, 2017
11.63
11.93
11.59
11.82
17,300,370
+0.14(+1.19%)
Mar 28, 2017
11.35
11.76
11.29
11.68
24,759,812
+0.33(+2.95%)
Mar 27, 2017
11.37
11.45
11.08
11.35
38,418,508
-0.56(-4.68%)
Mar 24, 2017
11.90
12.01
11.81
11.90
11,693,710
-0.02(-0.16%)
Mar 23, 2017
11.92
12.06
11.75
11.92
17,344,276
-0.03(-0.23%)
Mar 22, 2017
11.74
12.14
11.69
11.95
21,150,050
+0.27(+2.31%)
Mar 21, 2017
12.10
12.24
11.64
11.68
31,448,278
-0.15(-1.26%)
Mar 20, 2017
11.82
11.99
11.61
11.83
16,043,322
-0.03(-0.23%)
Mar 17, 2017
12.01
12.21
11.75
11.86
29,617,644
-0.06(-0.47%)
Mar 16, 2017
12.21
12.23
11.85
11.91
18,411,822
-0.06(-0.54%)
Mar 15, 2017
11.51
12.05
11.46
11.98
26,671,450
+0.58(+5.05%)
Mar 14, 2017
11.52
11.58
11.31
11.40
21,020,174
-0.27(-2.31%)
Mar 13, 2017
11.74
11.91
11.58
11.67
21,553,250
+0.18(+1.54%)
Mar 10, 2017
11.66
11.73
11.34
11.49
24,162,336
-0.03(-0.24%)
Mar 09, 2017
11.36
11.64
11.32
11.52
23,028,710
-0.04(-0.32%)
Mar 08, 2017
11.81
11.88
11.48
11.56
22,632,882
-0.23(-1.97%)
Mar 07, 2017
11.99
12.08
11.65
11.79
20,616,276
-0.20(-1.63%)
Mar 06, 2017
12.01
12.03
11.64
11.99
29,208,330
-0.28(-2.27%)
Mar 03, 2017
12.47
12.47
12.11
12.27
22,965,396
-0.10(-0.83%)
Mar 02, 2017
12.95
12.98
12.35
12.37
25,574,468
-0.63(-4.86%)
Mar 01, 2017
12.80
13.01
12.65
13.00
35,383,096
+0.55(+4.40%)
Feb 28, 2017
12.30
12.66
12.29
12.45
31,119,016
+0.12(+0.98%)
Feb 27, 2017
12.42
12.66
12.25
12.33
34,643,404
+0.02(+0.15%)
Feb 24, 2017
12.40
12.65
12.23
12.31
29,499,650
-0.21(-1.71%)
Feb 23, 2017
12.84
13.05
12.46
12.53
32,804,738
-0.23(-1.82%)
Feb 22, 2017
12.92
13.06
12.61
12.76
39,613,476
-0.37(-2.83%)
Feb 21, 2017
13.60
13.60
12.93
13.13
71,078,264
-0.72(-5.23%)
Feb 17, 2017
13.85
13.85
13.85
0
-0.15(-1.06%)
Feb 16, 2017
14.24
14.35
13.95
14.00
26,578,150
-0.28(-1.95%)
Feb 15, 2017
14.55
14.65
14.26
14.28
32,818,130
-0.49(-3.33%)
Feb 14, 2017
14.68
14.86
14.46
14.77
25,280,732
-0.06(-0.38%)
Feb 13, 2017
14.89
15.04
14.80
14.83
28,645,528
+0.15(+1.01%)
Feb 10, 2017
15.25
15.39
14.63
14.68
49,005,480
+0.38(+2.66%)
Feb 09, 2017
14.43
14.45
14.08
14.30
27,895,844
-0.13(-0.90%)
Feb 08, 2017
14.31
14.67
14.15
14.43
32,495,362
+0.01(+0.06%)
Feb 07, 2017
14.88
14.94
14.32
14.42
41,265,764
-0.45(-3.00%)
Feb 06, 2017
14.89
15.01
14.60
14.87
24,728,348
+0.16(+1.07%)
Feb 03, 2017
15.33
15.56
14.60
14.71
61,159,440
-0.91(-5.83%)
Feb 02, 2017
15.51
15.69
15.43
15.62
19,483,424
-0.03(-0.18%)
Feb 01, 2017
15.45
15.69
15.25
15.65
22,708,720
+0.18(+1.14%)
Jan 31, 2017
15.39
15.52
15.17
15.47
27,248,152
+0.37(+2.46%)
Jan 30, 2017
14.96
15.13
14.82
15.10
29,158,014
-0.11(-0.73%)
Jan 27, 2017
14.76
15.41
14.69
15.21
33,984,176
+0.49(+3.35%)
Jan 26, 2017
15.02
15.22
14.62
14.72
44,649,056
-0.61(-4.00%)
Jan 25, 2017
15.28
15.47
14.69
15.33
75,382,656
-0.48(-3.06%)
Jan 24, 2017
15.15
15.85
14.98
15.81
61,022,652
+1.21(+8.27%)
Jan 23, 2017
14.61
14.63
14.41
14.61
21,407,790
+0.20(+1.35%)
Jan 20, 2017
14.24
14.41
14.20
14.41
19,350,180
+0.23(+1.64%)
Jan 19, 2017
14.09
14.31
14.00
14.18
14,268,962
+0.02(+0.13%)
Jan 18, 2017
14.01
14.30
13.92
14.16
20,077,186
+0.17(+1.19%)
Jan 17, 2017
14.21
14.24
13.85
13.99
20,784,152
-0.12(-0.86%)
Jan 13, 2017
14.11
14.11
14.11
0
-0.07(-0.52%)
Jan 12, 2017
14.50
14.55
14.11
14.19
36,523,516
-0.56(-3.78%)
Jan 11, 2017
14.45
14.81
14.15
14.75
32,013,596
+0.30(+2.06%)
Jan 10, 2017
14.24
14.62
14.14
14.45
47,559,360
+0.81(+5.93%)
Jan 09, 2017
13.80
13.87
13.58
13.64
18,608,074
-0.20(-1.48%)
Jan 06, 2017
13.69
13.94
13.54
13.84
26,312,392
+0.26(+1.92%)
Jan 05, 2017
13.64
14.21
13.39
13.58
37,613,752
-0.20(-1.42%)
Jan 04, 2017
13.09
13.79
12.95
13.78
39,046,740
+0.98(+7.62%)
Jan 03, 2017
12.53
12.91
12.46
12.80
30,744,992
+0.55(+4.47%)
Dec 30, 2016
12.26
12.26
12.26
0
-0.27(-2.15%)
Dec 29, 2016
12.60
12.65
12.36
12.53
16,451,187
-0.08(-0.66%)
Dec 28, 2016
12.98
13.03
12.55
12.61
19,882,842
-0.18(-1.38%)
Dec 27, 2016
12.96
13.12
12.75
12.79
17,155,206
-0.05(-0.36%)
Dec 23, 2016
12.83
12.83
12.83
0
+0.01(+0.07%)
Dec 22, 2016
13.00
13.29
12.80
12.82
19,248,518
-0.23(-1.78%)
Dec 21, 2016
13.28
13.28
12.98
13.06
16,151,251
-0.10(-0.78%)
Dec 20, 2016
12.63
13.28
12.61
13.16
26,754,214
+0.57(+4.50%)
Dec 19, 2016
12.64
12.77
12.32
12.59
40,545,200
-0.26(-2.02%)
Dec 16, 2016
13.42
13.53
12.85
12.85
64,663,008
-0.72(-5.34%)
Dec 15, 2016
13.33
13.91
13.29
13.58
31,785,330
-0.04(-0.27%)
Dec 14, 2016
13.82
14.07
13.53
13.61
30,675,556
-0.36(-2.59%)
Dec 13, 2016
14.22
14.37
13.49
13.97
37,935,100
-0.30(-2.08%)
Dec 12, 2016
14.81
14.83
14.16
14.27
26,328,918
-0.36(-2.48%)
Dec 09, 2016
14.69
14.94
14.46
14.63
27,066,934
+0.14(+0.96%)
Dec 08, 2016
14.53
14.65
14.20
14.50
30,400,300
+0.16(+1.10%)
Dec 07, 2016
14.87
14.94
14.11
14.34
42,149,732
-0.43(-2.89%)
Dec 06, 2016
14.52
14.83
14.50
14.76
26,301,454
+0.02(+0.13%)
Dec 05, 2016
14.68
14.86
14.43
14.75
38,162,824
+0.42(+2.92%)
Dec 02, 2016
13.91
14.54
13.87
14.33
29,439,254
+0.36(+2.59%)
Dec 01, 2016
14.40
14.72
13.92
13.97
34,256,536
-0.30(-2.08%)
Nov 30, 2016
14.31
14.51
13.99
14.26
44,885,760
+0.35(+2.54%)
Nov 29, 2016
14.16
14.37
13.80
13.91
43,932,280
-0.75(-5.13%)
Nov 28, 2016
14.76
14.90
14.47
14.66
30,671,686
-0.20(-1.37%)
Nov 25, 2016
15.18
15.19
14.70
14.87
31,772,000
-0.20(-1.30%)
Nov 23, 2016
15.06
15.06
15.06
0
+1.01(+7.21%)
Nov 22, 2016
13.79
14.11
13.72
14.05
54,982,888
+0.57(+4.20%)
Nov 21, 2016
13.20
13.51
13.15
13.48
47,708,632
+0.72(+5.68%)
Nov 18, 2016
12.81
12.93
12.61
12.76
19,536,660
-0.07(-0.51%)
Nov 17, 2016
12.87
13.03
12.65
12.82
28,251,378
+0.00(+0.00%)
Nov 16, 2016
12.73
12.97
12.54
12.82
31,695,290
-0.18(-1.36%)
Nov 15, 2016
12.54
13.02
12.51
13.00
39,658,980
+0.06(+0.50%)
Nov 14, 2016
13.05
13.06
12.59
12.93
38,926,108
-0.02(-0.14%)
Nov 11, 2016
13.12
13.25
12.17
12.95
77,862,576
+0.13(+1.01%)
Nov 10, 2016
12.74
13.15
12.63
12.82
88,660,648
+0.68(+5.59%)
Nov 09, 2016
12.00
12.28
11.88
12.14
85,982,056
+0.91(+8.11%)
Nov 08, 2016
10.50
11.30
10.44
11.23
65,445,364
+0.74(+7.09%)
Nov 07, 2016
10.61
10.64
10.32
10.49
33,373,438
+0.22(+2.17%)
Nov 04, 2016
9.896
10.44
9.756
10.27
30,053,554
+0.30(+2.98%)
Nov 03, 2016
9.970
10.22
9.877
9.970
20,706,342
+0.10(+1.04%)
Nov 02, 2016
10.21
10.42
9.863
9.868
30,394,268
-0.49(-4.75%)
Nov 01, 2016
10.51
10.56
10.24
10.36
26,506,350
-0.03(-0.27%)
Oct 31, 2016
10.19
10.40
10.08
10.39
28,108,690
+0.23(+2.29%)
Oct 28, 2016
10.02
10.39
9.998
10.16
38,810,696
+0.22(+2.24%)
Oct 27, 2016
9.887
10.04
9.748
9.933
25,454,646
+0.10(+1.04%)
Oct 26, 2016
9.710
9.914
9.598
9.831
26,025,018
+0.03(+0.28%)
Oct 25, 2016
9.701
10.22
9.617
9.803
57,980,900
+0.34(+3.63%)
Oct 24, 2016
9.431
9.506
9.152
9.459
30,314,134
+0.13(+1.39%)
Oct 21, 2016
9.301
9.524
9.255
9.329
22,558,194
-0.16(-1.67%)
Oct 20, 2016
9.124
9.557
8.957
9.487
42,996,172
+0.18(+1.90%)
Oct 19, 2016
9.106
9.459
8.864
9.310
36,733,180
+0.28(+3.09%)
Oct 18, 2016
9.022
9.106
8.855
9.032
18,746,710
+0.19(+2.10%)
Oct 17, 2016
8.846
9.060
8.827
8.846
16,357,993
-0.13(-1.45%)
Oct 14, 2016
9.087
9.227
8.883
8.976
28,017,338
+0.02(+0.21%)
Oct 13, 2016
8.864
9.050
8.586
8.957
51,514,220
-0.38(-4.08%)
Oct 12, 2016
9.143
9.431
9.106
9.338
19,908,806
+0.17(+1.82%)
Oct 11, 2016
9.366
9.366
9.087
9.171
31,036,668
-0.30(-3.14%)
Oct 10, 2016
9.561
9.682
9.422
9.468
20,107,190
+0.06(+0.59%)
Oct 07, 2016
9.822
9.887
9.292
9.413
37,012,752
-0.16(-1.65%)
Oct 06, 2016
9.766
9.859
9.571
9.571
19,451,254
-0.34(-3.47%)
Oct 05, 2016
9.710
10.02
9.710
9.914
23,841,156
+0.26(+2.69%)
Oct 04, 2016
9.989
10.02
9.524
9.654
30,164,154
-0.28(-2.81%)
Oct 03, 2016
10.20
10.41
9.910
9.933
27,394,166
-0.16(-1.57%)
Sep 30, 2016
10.06
10.32
10.04
10.09
28,476,428
+0.16(+1.59%)
Sep 29, 2016
9.979
10.27
9.812
9.933
27,019,814
-0.20(-2.02%)
Sep 28, 2016
9.673
10.15
9.543
10.14
31,994,722
+0.65(+6.86%)
Sep 27, 2016
9.598
9.626
9.283
9.487
26,537,000
-0.28(-2.85%)
Sep 26, 2016
9.933
10.10
9.729
9.766
25,889,238
-0.11(-1.13%)
Sep 23, 2016
10.11
10.27
9.868
9.877
24,038,890
-0.33(-3.19%)
Sep 22, 2016
10.07
10.34
10.05
10.20
39,503,480
+0.41(+4.17%)
Sep 21, 2016
9.422
9.831
9.403
9.794
32,713,402
+0.55(+5.93%)
Sep 20, 2016
9.264
9.413
9.106
9.245
26,257,406
-0.06(-0.60%)
Sep 19, 2016
9.403
9.478
9.171
9.301
29,320,510
+0.07(+0.70%)
Sep 16, 2016
8.920
9.283
8.837
9.236
38,805,872
+0.15(+1.64%)
Sep 15, 2016
9.115
9.241
8.762
9.087
43,759,176
-0.02(-0.20%)
Sep 14, 2016
9.376
9.454
9.013
9.106
51,735,004
-0.33(-3.45%)
Sep 13, 2016
9.896
9.919
9.264
9.431
56,913,740
-0.86(-8.39%)
Sep 12, 2016
9.301
10.35
9.199
10.30
64,551,764
+0.75(+7.89%)
Sep 09, 2016
9.738
9.803
9.450
9.543
31,133,686
-0.33(-3.30%)
Sep 08, 2016
9.868
9.952
9.552
9.868
31,475,330
+0.02(+0.19%)
Sep 07, 2016
9.952
10.06
9.747
9.849
19,821,682
-0.11(-1.12%)
Sep 06, 2016
9.849
10.04
9.775
9.961
22,996,028
+0.22(+2.29%)
Sep 02, 2016
9.877
9.738
9.738
9.738
25,424,806
+0.12(+1.26%)
Sep 01, 2016
9.589
9.729
9.459
9.617
22,362,168
+0.06(+0.58%)
Aug 31, 2016
9.691
9.770
9.459
9.561
34,688,932
-0.25(-2.56%)
Aug 30, 2016
10.17
10.19
9.710
9.812
30,376,528
-0.39(-3.83%)
Aug 29, 2016
10.05
10.33
10.04
10.20
19,747,042
+0.08(+0.83%)
Aug 26, 2016
10.44
10.76
10.05
10.12
35,304,860
-0.19(-1.80%)
Aug 25, 2016
10.30
10.50
10.12
10.30
33,711,196
+0.01(+0.09%)
Aug 24, 2016
10.98
11.02
10.26
10.30
47,357,884
-0.84(-7.51%)
Aug 23, 2016
11.10
11.34
10.96
11.13
26,980,290
+0.14(+1.27%)
Aug 22, 2016
10.92
11.08
10.69
10.99
21,911,474
-0.13(-1.17%)
Aug 19, 2016
11.21
11.22
11.05
11.12
18,605,880
-0.24(-2.13%)
Aug 18, 2016
11.34
11.40
11.19
11.36
22,473,314
+0.21(+1.92%)
Aug 17, 2016
11.13
11.19
10.95
11.15
21,922,404
-0.07(-0.66%)
Aug 16, 2016
11.48
11.48
11.20
11.22
21,754,796
-0.08(-0.74%)
Aug 15, 2016
11.10
11.41
11.09
11.31
22,169,270
+0.33(+2.96%)
Aug 12, 2016
11.15
11.32
10.89
10.98
25,037,080
-0.27(-2.40%)
Aug 11, 2016
11.29
11.34
11.09
11.25
23,239,204
+0.08(+0.75%)
Aug 10, 2016
11.59
11.61
11.15
11.17
22,973,266
-0.07(-0.58%)
Aug 09, 2016
11.41
11.61
11.18
11.23
21,702,546
-0.19(-1.63%)
Aug 08, 2016
11.61
11.83
11.41
11.42
31,977,978
+0.06(+0.49%)
Aug 05, 2016
11.45
11.49
11.04
11.36
39,511,564
-0.08(-0.73%)
Aug 04, 2016
11.36
11.71
11.34
11.45
25,253,822
-0.07(-0.56%)
Aug 03, 2016
11.34
11.69
11.18
11.51
26,842,488
-0.01(-0.08%)
Aug 02, 2016
11.74
11.80
11.35
11.52
25,975,728
-0.07(-0.64%)
Aug 01, 2016
12.09
12.12
11.53
11.60
28,281,054
-0.45(-3.70%)
Jul 29, 2016
11.86
12.11
11.74
12.04
31,163,000
+0.02(+0.15%)
Jul 28, 2016
12.20
12.26
11.82
12.02
26,663,166
-0.11(-0.92%)
Jul 27, 2016
11.98
12.63
11.89
12.14
55,406,356
+0.35(+3.00%)
Jul 26, 2016
10.78
11.93
10.45
11.78
76,972,304
+0.28(+2.42%)
Jul 25, 2016
11.73
11.73
11.31
11.50
31,757,806
-0.27(-2.29%)
Jul 22, 2016
11.88
11.97
11.64
11.77
25,220,822
-0.19(-1.55%)
Jul 21, 2016
11.61
11.98
11.56
11.96
36,868,776
+0.53(+4.63%)
Jul 20, 2016
11.25
11.52
10.86
11.43
42,248,692
-0.14(-1.21%)
Jul 19, 2016
12.01
12.03
11.52
11.57
29,206,546
-0.64(-5.25%)
Jul 18, 2016
12.00
12.22
11.71
12.21
23,936,148
+0.03(+0.23%)
Jul 15, 2016
12.11
12.31
12.00
12.18
26,148,154
+0.15(+1.23%)
Jul 14, 2016
12.11
12.28
11.78
12.03
33,987,352
-0.01(-0.08%)
Jul 13, 2016
11.89
12.08
11.54
12.04
47,813,580
+0.06(+0.47%)
Jul 12, 2016
11.20
12.06
11.17
11.99
63,480,812
+1.16(+10.73%)
Jul 11, 2016
10.59
11.05
10.56
10.82
35,899,964
+0.42(+4.02%)
Jul 08, 2016
10.16
9.914
9.914
10.41
38,786,736
+0.49(+4.97%)
Jul 07, 2016
10.29
10.60
9.812
9.914
41,405,728
-0.20(-2.02%)
Jul 06, 2016
9.710
10.13
9.543
10.12
32,143,636
+0.36(+3.71%)
Jul 05, 2016
10.31
10.39
9.608
9.756
41,057,640
-0.79(-7.49%)
Jul 01, 2016
10.26
10.55
10.55
10.55
29,533,022
+0.20(+1.89%)
Jun 30, 2016
10.08
10.39
9.859
10.35
36,227,084
+0.34(+3.44%)
Jun 29, 2016
10.10
10.30
9.998
10.01
31,547,408
+0.07(+0.75%)
Jun 28, 2016
9.868
10.15
9.775
9.933
45,048,024
+0.52(+5.53%)
Jun 27, 2016
9.812
9.812
9.283
9.413
32,385,136
-0.42(-4.25%)
Jun 24, 2016
10.24
10.29
9.766
9.831
58,145,988
-1.11(-10.11%)
Jun 23, 2016
10.89
11.09
10.79
10.94
35,959,176
+0.25(+2.35%)
Jun 22, 2016
10.97
11.04
10.56
10.69
39,693,352
-0.10(-0.95%)
Jun 21, 2016
10.67
10.83
10.45
10.79
31,030,878
+0.06(+0.52%)
Jun 20, 2016
10.66
11.06
10.61
10.73
41,852,932
+0.38(+3.68%)
Jun 17, 2016
10.25
10.59
10.20
10.35
43,909,460
+0.33(+3.34%)
Jun 16, 2016
10.04
10.05
9.589
10.02
42,537,044
-0.20(-2.00%)
Jun 15, 2016
9.887
10.50
9.849
10.22
67,626,360
+0.73(+7.74%)
Jun 14, 2016
9.571
9.710
9.125
9.487
35,767,888
-0.18(-1.83%)
Jun 13, 2016
9.524
9.952
9.515
9.664
27,601,260
+0.04(+0.39%)
Jun 10, 2016
9.784
9.924
9.533
9.626
41,244,468
-0.50(-4.95%)
Jun 09, 2016
10.42
10.42
10.02
10.13
52,716,176
-0.63(-5.87%)
Jun 08, 2016
10.82
11.08
10.74
10.76
40,282,092
+0.32(+3.02%)
Jun 07, 2016
10.52
10.66
10.38
10.44
34,588,448
-0.38(-3.52%)
Jun 06, 2016
10.57
10.85
10.56
10.82
46,802,212
+0.50(+4.86%)
Jun 03, 2016
10.22
10.48
10.14
10.32
37,453,684
+0.42(+4.22%)
Jun 02, 2016
9.747
9.952
9.617
9.905
31,905,306
+0.06(+0.57%)
Jun 01, 2016
10.30
10.10
9.543
9.849
47,097,592
-0.45(-4.33%)
May 31, 2016
10.28
10.69
10.25
10.30
37,054,828
-0.06(-0.54%)
May 27, 2016
10.55
10.35
10.35
10.35
30,797,892
-0.19(-1.76%)
May 26, 2016
11.07
11.19
10.48
10.54
33,780,568
-0.29(-2.66%)
May 25, 2016
10.58
10.90
10.32
10.82
49,208,756
+0.50(+4.86%)
May 24, 2016
10.60
10.69
10.26
10.32
40,849,788
-0.25(-2.37%)
May 23, 2016
10.04
10.64
9.961
10.57
45,193,488
+0.28(+2.71%)
May 20, 2016
10.34
10.56
10.10
10.30
45,982,860
+0.09(+0.91%)
May 19, 2016
9.598
10.24
9.496
10.20
51,700,288
+0.41(+4.17%)
May 18, 2016
10.43
10.67
9.617
9.794
59,847,468
-0.90(-8.43%)
May 17, 2016
10.50
11.06
10.30
10.69
65,032,812
+0.44(+4.26%)
May 16, 2016
10.02
10.65
10.02
10.26
47,107,496
+0.59(+6.05%)
May 13, 2016
10.18
10.56
9.561
9.673
47,130,580
-0.58(-5.62%)
May 12, 2016
10.84
11.13
10.06
10.25
51,692,408
-0.54(-5.00%)
May 11, 2016
10.24
11.09
10.22
10.79
50,324,892
+0.70(+6.91%)
May 10, 2016
10.03
10.20
9.766
10.09
27,908,846
+0.32(+3.23%)
May 09, 2016
10.41
10.44
9.636
9.775
55,257,072
-1.18(-10.77%)
May 06, 2016
10.35
11.26
10.34
10.96
55,478,908
+0.46(+4.43%)
May 05, 2016
11.23
11.35
10.30
10.49
53,985,292
-0.47(-4.32%)
May 04, 2016
11.28
11.62
10.76
10.96
51,817,600
-0.20(-1.75%)
May 03, 2016
12.12
12.15
11.15
11.16
63,358,656
-1.43(-11.37%)
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
.