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
US Copper
(NY:
CPER
)
27.43
-1.29 (-4.49%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 25, 2013
21.80
21.85
21.85
21.85
2,000
+0.07(+0.32%)
Nov 22, 2013
21.78
21.78
21.78
21.78
100
+0.30(+1.40%)
Nov 19, 2013
21.24
21.48
21.48
21.48
800
+0.08(+0.37%)
Nov 18, 2013
21.39
21.50
21.39
21.40
2,000
-0.14(-0.65%)
Nov 15, 2013
21.54
21.54
21.54
21.54
125
+0.08(+0.37%)
Nov 13, 2013
21.46
21.46
21.46
21.46
0
-0.38(-1.74%)
Nov 12, 2013
21.94
21.94
21.84
21.84
3,400
-0.16(-0.73%)
Nov 07, 2013
22.00
22.00
22.00
22.00
100
-0.51(-2.26%)
Oct 31, 2013
22.16
22.51
22.51
22.51
900
+0.31(+1.39%)
Oct 23, 2013
22.25
22.20
22.20
22.20
1,100
-0.27(-1.20%)
Oct 18, 2013
22.47
22.47
22.47
22.47
100
+0.09(+0.40%)
Oct 17, 2013
22.39
22.39
22.38
22.38
2,200
+0.13(+0.61%)
Oct 11, 2013
22.26
22.25
22.25
22.25
1,000
-0.22(-0.96%)
Oct 07, 2013
22.46
22.46
22.46
22.46
100
+0.04(+0.18%)
Oct 04, 2013
22.48
22.48
22.39
22.42
10,100
+0.18(+0.81%)
Oct 03, 2013
22.13
22.28
22.13
22.24
8,800
-0.29(-1.29%)
Oct 02, 2013
22.53
22.53
22.53
22.53
100
+0.09(+0.40%)
Sep 26, 2013
22.44
22.44
22.44
22.44
100
+0.38(+1.72%)
Sep 24, 2013
22.06
22.06
22.06
22.06
0
-0.28(-1.25%)
Sep 23, 2013
22.28
22.34
22.28
22.34
400
-0.10(-0.45%)
Sep 20, 2013
21.63
22.58
21.63
22.44
854
-0.10(-0.44%)
Sep 18, 2013
22.31
22.54
22.54
22.54
11,800
+0.59(+2.69%)
Sep 17, 2013
21.95
21.95
21.95
21.95
100
+0.00(+0.00%)
Sep 16, 2013
21.82
21.95
21.95
21.95
200
+0.13(+0.60%)
Sep 13, 2013
21.82
21.82
21.82
21.82
500
-0.18(-0.82%)
Sep 12, 2013
22.00
22.00
22.00
22.00
100
-0.21(-0.95%)
Sep 11, 2013
22.28
22.28
22.18
22.21
16,800
-0.01(-0.05%)
Sep 10, 2013
22.30
22.30
22.20
22.22
2,125
-0.07(-0.31%)
Sep 09, 2013
22.37
22.37
22.29
22.29
6,200
+0.14(+0.63%)
Sep 06, 2013
22.15
22.26
22.09
22.15
56,700
+0.07(+0.32%)
Sep 05, 2013
22.01
22.08
22.00
22.08
1,600
+0.00(+0.00%)
Sep 04, 2013
22.09
22.12
22.05
22.08
1,700
-0.51(-2.26%)
Sep 03, 2013
22.58
22.59
22.44
22.59
12,100
+0.52(+2.36%)
Aug 30, 2013
22.08
22.08
22.07
22.07
200
-0.22(-0.99%)
Aug 29, 2013
22.31
22.31
22.29
22.29
400
-0.31(-1.37%)
Aug 28, 2013
22.55
22.65
22.50
22.60
26,100
-0.05(-0.22%)
Aug 27, 2013
22.65
22.65
22.65
22.65
700
+0.03(+0.14%)
Aug 26, 2013
22.59
22.62
22.59
22.62
800
-0.08(-0.36%)
Aug 22, 2013
22.70
22.70
22.70
22.70
100
+0.05(+0.22%)
Aug 21, 2013
22.84
22.84
22.65
22.65
977
-0.07(-0.31%)
Aug 20, 2013
22.72
22.72
22.72
22.72
212
+0.14(+0.62%)
Aug 19, 2013
22.58
22.89
22.58
22.58
200
-0.31(-1.35%)
Aug 16, 2013
22.89
22.89
22.89
22.89
300
+0.28(+1.24%)
Aug 15, 2013
22.52
22.61
22.52
22.61
321
+0.09(+0.40%)
Aug 13, 2013
22.52
22.52
22.52
22.52
0
-0.02(-0.09%)
Aug 12, 2013
22.72
22.72
22.54
22.54
2,486
-0.01(-0.04%)
Aug 09, 2013
22.65
22.65
22.55
22.55
700
+0.30(+1.35%)
Aug 08, 2013
22.33
22.33
22.22
22.25
1,512
+0.55(+2.54%)
Aug 05, 2013
21.70
21.70
21.70
21.70
200
-0.13(-0.60%)
Aug 02, 2013
21.91
21.91
21.83
21.83
200
+0.11(+0.52%)
Aug 01, 2013
21.72
21.72
21.72
21.72
1,200
+0.38(+1.80%)
Jul 31, 2013
21.34
21.34
21.34
21.34
100
+0.48(+2.30%)
Jul 30, 2013
21.19
21.19
20.86
20.86
1,180
-0.36(-1.72%)
Jul 29, 2013
21.27
21.27
21.22
21.22
600
-0.58(-2.66%)
Jul 24, 2013
21.79
21.80
21.80
21.80
1,000
+0.36(+1.68%)
Jul 18, 2013
21.44
21.44
21.44
21.44
0
+0.02(+0.09%)
Jul 17, 2013
21.31
21.42
21.31
21.42
2,500
-0.39(-1.79%)
Jul 16, 2013
21.96
21.96
21.81
21.81
2,453
+0.15(+0.70%)
Jul 15, 2013
21.59
21.67
21.47
21.66
1,550
+0.13(+0.59%)
Jul 12, 2013
21.60
21.60
21.53
21.53
500
-0.15(-0.70%)
Jul 11, 2013
21.79
21.79
21.63
21.68
755
+0.65(+3.10%)
Jul 10, 2013
21.03
21.03
21.03
21.03
200
+0.10(+0.49%)
Jul 09, 2013
20.87
20.93
20.79
20.93
1,490
-0.73(-3.37%)
Jul 03, 2013
21.66
21.66
21.66
21.66
0
+0.05(+0.22%)
Jul 01, 2013
22.19
21.61
21.61
21.61
8,300
+0.51(+2.42%)
Jun 28, 2013
20.83
21.10
20.80
21.10
5,950
+0.25(+1.20%)
Jun 26, 2013
21.76
21.76
20.85
20.85
5,743
-0.18(-0.86%)
Jun 25, 2013
21.11
21.11
21.03
21.03
600
+0.19(+0.91%)
Jun 24, 2013
21.75
21.75
20.74
20.84
4,700
-0.62(-2.89%)
Jun 21, 2013
21.80
21.85
21.45
21.46
600
+0.53(+2.54%)
Jun 20, 2013
21.50
21.50
20.92
20.93
5,235
-0.75(-3.47%)
Jun 14, 2013
22.06
21.68
21.68
21.68
400
-0.20(-0.91%)
Jun 13, 2013
21.89
21.89
21.88
21.88
200
-0.32(-1.44%)
Jun 12, 2013
22.20
22.20
22.20
22.20
100
+0.16(+0.74%)
Jun 11, 2013
21.93
22.04
21.93
22.04
672
-0.42(-1.88%)
Jun 07, 2013
22.46
22.46
22.46
22.46
100
-0.28(-1.23%)
Jun 06, 2013
22.73
23.00
22.73
22.74
1,450
-0.70(-2.99%)
Jun 05, 2013
23.44
23.44
23.44
23.44
100
-0.05(-0.21%)
Jun 04, 2013
23.49
23.49
23.49
23.49
100
+0.67(+2.94%)
Jun 03, 2013
22.82
22.82
22.82
22.82
499
+0.13(+0.57%)
May 31, 2013
22.69
22.69
22.69
22.69
100
-0.25(-1.09%)
May 30, 2013
22.94
22.94
22.94
22.94
140
+0.37(+1.64%)
May 29, 2013
22.57
22.57
22.57
22.57
230
-0.24(-1.05%)
May 28, 2013
22.89
23.04
22.80
22.81
550
+0.14(+0.62%)
May 24, 2013
22.67
22.67
22.67
22.67
400
-0.67(-2.87%)
May 22, 2013
23.34
23.34
23.34
23.34
700
+0.39(+1.70%)
May 21, 2013
22.95
22.95
22.95
22.95
100
+0.16(+0.70%)
May 17, 2013
22.83
22.79
22.79
22.79
800
+0.17(+0.75%)
May 16, 2013
22.47
22.66
22.47
22.62
1,800
+0.35(+1.58%)
May 15, 2013
22.55
22.55
22.22
22.27
1,800
-0.92(-3.98%)
May 13, 2013
23.19
23.19
23.19
23.19
135
-0.04(-0.16%)
May 10, 2013
23.03
23.23
23.03
23.23
400
+0.20(+0.87%)
May 09, 2013
23.30
23.30
22.93
23.03
2,798
-0.05(-0.23%)
May 08, 2013
23.24
23.39
23.08
23.08
2,105
+0.30(+1.33%)
May 07, 2013
22.62
22.78
22.53
22.78
2,000
+0.06(+0.25%)
May 06, 2013
22.72
22.85
22.72
22.72
23,160
-0.12(-0.52%)
May 03, 2013
22.58
22.84
22.56
22.84
9,849
+1.67(+7.89%)
May 01, 2013
21.26
21.17
21.17
21.17
1,000
-0.83(-3.77%)
Apr 30, 2013
22.35
22.35
21.96
22.00
1,651
-0.21(-0.94%)
Apr 29, 2013
23.01
23.01
22.21
22.21
3,398
+0.24(+1.09%)
Apr 26, 2013
22.22
22.43
21.97
21.97
2,000
-0.46(-2.05%)
Apr 25, 2013
22.47
22.49
22.43
22.43
7,750
+0.54(+2.46%)
Apr 24, 2013
21.89
21.89
21.89
21.89
100
+0.53(+2.46%)
Apr 23, 2013
21.67
21.67
21.37
21.37
1,839
-0.36(-1.67%)
Apr 22, 2013
21.70
21.74
21.62
21.73
6,650
-0.14(-0.64%)
Apr 19, 2013
21.86
21.87
21.86
21.87
4,000
-0.38(-1.72%)
Apr 18, 2013
21.83
22.26
21.83
22.25
690
+0.12(+0.56%)
Apr 17, 2013
22.25
22.25
22.12
22.13
1,225
-0.85(-3.70%)
Apr 16, 2013
22.96
22.98
22.96
22.98
6,220
+0.14(+0.61%)
Apr 15, 2013
22.56
22.84
22.53
22.84
1,443
-0.37(-1.59%)
Apr 12, 2013
23.54
23.54
23.20
23.21
1,650
-0.47(-1.98%)
Apr 11, 2013
23.76
23.77
23.68
23.68
400
-0.08(-0.34%)
Apr 10, 2013
23.86
23.86
23.76
23.76
1,221
+0.25(+1.06%)
Apr 08, 2013
23.51
23.51
23.51
23.51
200
+0.27(+1.16%)
Apr 05, 2013
23.27
23.31
23.24
23.24
4,299
-0.15(-0.64%)
Apr 04, 2013
23.05
23.39
22.89
23.39
1,189
+0.14(+0.60%)
Apr 03, 2013
23.25
23.25
23.25
23.25
100
-0.75(-3.14%)
Mar 27, 2013
24.00
24.00
24.00
24.00
0
-0.03(-0.11%)
Mar 26, 2013
24.16
24.16
24.03
24.03
550
+0.03(+0.13%)
Mar 25, 2013
24.08
24.08
24.00
24.00
400
-0.13(-0.54%)
Mar 22, 2013
24.10
24.14
24.10
24.13
800
+0.18(+0.75%)
Mar 21, 2013
23.96
23.96
23.95
23.95
389
+0.03(+0.13%)
Mar 20, 2013
23.91
23.92
23.91
23.92
1,750
+0.30(+1.27%)
Mar 19, 2013
23.84
23.84
23.62
23.62
1,110
-0.86(-3.51%)
Mar 18, 2013
24.48
24.48
24.48
24.48
415
+0.00(+0.00%)
Mar 15, 2013
24.56
24.58
24.48
24.48
2,613
-0.11(-0.46%)
Mar 14, 2013
24.58
24.59
24.58
24.59
2,280
+0.03(+0.14%)
Mar 13, 2013
24.56
24.56
24.56
24.56
2,900
-0.17(-0.70%)
Mar 12, 2013
24.73
24.73
24.73
24.73
110
+0.23(+0.95%)
Mar 11, 2013
24.50
24.50
24.50
24.50
100
+0.05(+0.20%)
Mar 08, 2013
24.46
24.83
24.39
24.45
10,510
-0.03(-0.12%)
Mar 07, 2013
24.43
24.48
24.43
24.48
600
+0.17(+0.70%)
Mar 06, 2013
24.31
24.31
24.31
24.31
250
-0.20(-0.82%)
Mar 05, 2013
24.59
25.15
24.50
24.51
8,300
+0.08(+0.34%)
Mar 01, 2013
24.41
24.43
24.43
24.43
500
-0.40(-1.61%)
Feb 27, 2013
24.83
24.83
24.83
24.83
0
-0.01(-0.06%)
Feb 26, 2013
24.84
24.84
24.84
24.84
170
+0.19(+0.76%)
Feb 22, 2013
24.69
24.69
24.65
24.65
1,600
-0.09(-0.35%)
Feb 21, 2013
24.74
24.74
24.74
24.74
100
-0.65(-2.55%)
Feb 20, 2013
25.39
25.39
25.39
25.39
250
-0.63(-2.43%)
Feb 15, 2013
26.02
26.02
26.02
26.02
1,200
-0.14(-0.54%)
Feb 13, 2013
26.16
26.16
26.16
26.16
300
+0.16(+0.62%)
Feb 12, 2013
26.00
26.00
26.00
26.00
191
+0.02(+0.08%)
Feb 07, 2013
26.02
25.98
25.98
25.98
4,100
-0.31(-1.18%)
Feb 05, 2013
26.31
26.29
26.29
26.29
200
-0.02(-0.08%)
Feb 04, 2013
26.31
26.31
26.31
26.31
163
-0.07(-0.27%)
Feb 01, 2013
26.25
26.38
26.25
26.38
200
+0.22(+0.84%)
Jan 30, 2013
26.04
26.16
26.16
26.16
7,100
+0.41(+1.59%)
Jan 29, 2013
25.75
25.75
25.75
25.75
563
+0.17(+0.66%)
Jan 28, 2013
25.58
25.58
25.58
25.58
200
+0.12(+0.46%)
Jan 25, 2013
25.46
25.46
25.46
25.46
105
-0.16(-0.61%)
Jan 24, 2013
25.63
25.63
25.62
25.62
718
-0.14(-0.54%)
Jan 23, 2013
25.80
25.80
25.76
25.76
600
-0.07(-0.29%)
Jan 22, 2013
25.84
25.84
25.84
25.84
2,000
+0.18(+0.70%)
Jan 18, 2013
25.55
25.66
25.55
25.66
2,363
+0.13(+0.49%)
Jan 17, 2013
25.43
25.53
25.43
25.53
1,294
+0.33(+1.31%)
Jan 16, 2013
25.20
25.20
25.20
25.20
957
-0.30(-1.19%)
Jan 12, 2013
25.50
25.50
25.50
0
+0.00(+0.00%)
Jan 11, 2013
25.50
25.50
25.50
25.50
0
-0.09(-0.36%)
Jan 07, 2013
25.60
25.60
25.60
25.60
300
-0.16(-0.62%)
Jan 04, 2013
25.77
25.78
25.75
25.76
950
-0.17(-0.67%)
Jan 03, 2013
26.50
26.50
25.93
25.93
631
-0.08(-0.31%)
Jan 02, 2013
26.01
26.01
26.00
26.01
3,200
+1.00(+3.99%)
Dec 28, 2012
25.01
25.01
25.01
25.01
0
+0.39(+1.60%)
Dec 20, 2012
24.62
24.62
24.62
24.62
0
-0.49(-1.95%)
Dec 19, 2012
25.11
25.11
25.11
25.11
600
-0.27(-1.06%)
Dec 18, 2012
25.38
25.40
25.38
25.38
687
-0.16(-0.63%)
Dec 17, 2012
25.48
25.57
25.48
25.54
560
-0.09(-0.35%)
Dec 13, 2012
25.63
25.63
25.63
25.63
100
-0.27(-1.04%)
Dec 12, 2012
25.90
25.90
25.90
25.90
300
+0.21(+0.82%)
Dec 11, 2012
25.69
25.69
25.69
25.69
150
-0.11(-0.44%)
Dec 10, 2012
25.82
25.82
25.80
25.80
887
+0.29(+1.15%)
Dec 07, 2012
25.51
25.51
25.51
25.51
300
+0.15(+0.59%)
Dec 06, 2012
25.36
25.36
25.36
25.36
150
-0.30(-1.17%)
Dec 05, 2012
25.66
25.66
25.66
25.66
250
+0.17(+0.67%)
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
.