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
)
53.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 30, 2018
10.98
11.25
10.86
11.20
18,279,076
+0.11(+1.02%)
Nov 29, 2018
11.16
11.25
10.90
11.09
19,852,588
-0.14(-1.25%)
Nov 28, 2018
10.63
11.25
10.30
11.23
31,009,460
+0.68(+6.49%)
Nov 27, 2018
10.21
10.57
10.19
10.54
22,245,206
+0.14(+1.35%)
Nov 26, 2018
10.08
10.52
10.05
10.40
11,286,002
+0.30(+2.97%)
Nov 23, 2018
10.39
10.41
10.09
10.10
8,401,537
-0.60(-5.61%)
Nov 21, 2018
10.70
10.70
10.70
0
+0.50(+4.87%)
Nov 20, 2018
10.57
10.57
10.10
10.21
22,803,676
-0.59(-5.47%)
Nov 19, 2018
11.17
11.27
10.77
10.80
17,984,810
-0.42(-3.76%)
Nov 16, 2018
11.23
11.36
11.03
11.22
17,037,934
+0.00(+0.00%)
Nov 15, 2018
10.84
11.42
10.80
11.22
25,252,044
+0.39(+3.64%)
Nov 14, 2018
10.60
10.93
10.53
10.82
17,208,734
+0.27(+2.58%)
Nov 13, 2018
10.47
10.79
10.37
10.55
18,352,290
+0.08(+0.81%)
Nov 12, 2018
10.72
10.74
10.38
10.47
15,489,014
-0.18(-1.67%)
Nov 09, 2018
10.84
10.89
10.49
10.65
22,861,664
-0.54(-4.86%)
Nov 08, 2018
11.45
11.51
11.13
11.19
15,233,660
-0.38(-3.24%)
Nov 07, 2018
11.42
11.58
11.29
11.57
15,197,018
+0.12(+1.07%)
Nov 06, 2018
11.47
11.62
11.38
11.44
12,236,176
-0.02(-0.16%)
Nov 05, 2018
11.44
11.57
11.31
11.46
10,391,065
-0.02(-0.16%)
Nov 02, 2018
11.71
11.90
11.26
11.48
20,790,358
-0.04(-0.33%)
Nov 01, 2018
11.12
11.70
11.03
11.52
23,099,982
+0.59(+5.41%)
Oct 31, 2018
10.85
11.05
10.67
10.93
24,897,402
+0.23(+2.10%)
Oct 30, 2018
10.31
10.77
10.27
10.70
24,196,030
+0.30(+2.89%)
Oct 29, 2018
10.96
11.04
10.28
10.40
27,539,792
-0.38(-3.57%)
Oct 26, 2018
10.22
10.86
10.19
10.79
30,466,192
+0.23(+2.22%)
Oct 25, 2018
10.23
10.94
10.04
10.55
36,557,084
+0.52(+5.14%)
Oct 24, 2018
10.98
11.25
9.933
10.04
48,788,372
-0.85(-7.84%)
Oct 23, 2018
10.88
10.98
10.55
10.89
25,588,314
-0.37(-3.25%)
Oct 22, 2018
11.32
11.35
11.11
11.26
13,221,226
-0.02(-0.17%)
Oct 19, 2018
11.39
11.57
11.20
11.27
16,862,562
-0.11(-0.99%)
Oct 18, 2018
11.40
11.71
11.31
11.39
22,783,010
-0.24(-2.10%)
Oct 17, 2018
11.91
12.04
11.56
11.63
24,525,734
-0.26(-2.21%)
Oct 16, 2018
12.09
12.10
11.71
11.89
21,718,396
-0.14(-1.17%)
Oct 15, 2018
12.03
12.25
12.02
12.03
20,339,124
+0.08(+0.71%)
Oct 12, 2018
12.63
12.63
11.84
11.95
33,163,188
-0.41(-3.34%)
Oct 11, 2018
11.95
12.48
11.84
12.36
33,835,580
+0.43(+3.60%)
Oct 10, 2018
12.09
12.14
11.69
11.93
28,253,420
-0.38(-3.11%)
Oct 09, 2018
12.38
12.50
12.13
12.32
12,660,917
-0.10(-0.83%)
Oct 08, 2018
12.24
12.50
12.12
12.42
17,295,228
+0.02(+0.15%)
Oct 05, 2018
12.58
12.60
12.35
12.40
21,254,586
-0.34(-2.64%)
Oct 04, 2018
13.11
13.16
12.57
12.74
24,983,362
-0.30(-2.29%)
Oct 03, 2018
13.02
13.34
12.94
13.04
21,535,678
+0.06(+0.43%)
Oct 02, 2018
12.82
13.18
12.78
12.98
15,330,707
+0.18(+1.39%)
Oct 01, 2018
12.90
12.99
12.71
12.80
17,030,952
-0.21(-1.58%)
Sep 28, 2018
12.94
13.14
12.90
13.01
17,208,406
+0.05(+0.36%)
Sep 27, 2018
12.89
12.97
12.62
12.96
21,702,192
-0.12(-0.93%)
Sep 26, 2018
13.33
13.47
13.07
13.08
17,373,118
-0.46(-3.38%)
Sep 25, 2018
13.46
13.62
13.26
13.54
16,390,726
+0.23(+1.76%)
Sep 24, 2018
13.64
13.78
13.31
13.31
22,232,294
-0.35(-2.53%)
Sep 21, 2018
13.86
13.92
13.60
13.65
56,633,876
+0.21(+1.53%)
Sep 20, 2018
13.62
13.76
13.34
13.45
24,922,254
+0.08(+0.63%)
Sep 19, 2018
13.19
13.70
13.19
13.36
26,458,530
+0.27(+2.07%)
Sep 18, 2018
13.08
13.32
13.01
13.09
23,052,904
+0.27(+2.11%)
Sep 17, 2018
12.80
13.06
12.76
12.82
14,690,294
+0.03(+0.22%)
Sep 14, 2018
12.75
12.98
12.63
12.79
14,788,939
+0.10(+0.81%)
Sep 13, 2018
13.05
13.13
12.62
12.69
16,305,163
-0.05(-0.37%)
Sep 12, 2018
12.25
12.88
12.18
12.74
27,321,140
+0.55(+4.52%)
Sep 11, 2018
12.01
12.23
11.38
12.19
16,520,629
-0.11(-0.91%)
Sep 10, 2018
12.42
12.53
12.32
12.30
12,679,824
-0.02(-0.15%)
Sep 07, 2018
12.49
12.67
12.19
12.32
28,654,246
-0.36(-2.87%)
Sep 06, 2018
12.90
13.07
12.61
12.68
14,967,195
-0.09(-0.73%)
Sep 05, 2018
12.65
12.84
12.52
12.77
18,557,878
+0.18(+1.41%)
Sep 04, 2018
12.74
12.83
12.51
12.60
21,302,266
-0.53(-4.06%)
Aug 31, 2018
13.13
13.13
13.13
0
-0.09(-0.71%)
Aug 30, 2018
13.52
13.56
13.11
13.22
16,620,083
-0.49(-3.55%)
Aug 29, 2018
13.62
13.82
13.47
13.71
10,769,937
+0.01(+0.07%)
Aug 28, 2018
13.94
13.98
13.63
13.70
12,995,415
-0.07(-0.48%)
Aug 27, 2018
13.52
13.87
13.50
13.76
11,209,884
+0.24(+1.80%)
Aug 24, 2018
13.59
13.82
13.42
13.52
14,220,912
+0.27(+2.05%)
Aug 23, 2018
13.40
13.41
13.05
13.25
18,266,198
-0.33(-2.41%)
Aug 22, 2018
13.46
13.62
13.30
13.58
13,087,695
+0.20(+1.47%)
Aug 21, 2018
13.22
13.49
13.14
13.38
16,914,582
+0.19(+1.42%)
Aug 20, 2018
13.21
13.28
12.92
13.19
13,571,966
+0.14(+1.07%)
Aug 17, 2018
12.89
13.10
12.64
13.05
23,440,870
+0.19(+1.45%)
Aug 16, 2018
12.97
13.30
12.84
12.87
19,118,314
+0.10(+0.81%)
Aug 15, 2018
13.28
13.38
12.41
12.76
38,497,096
-1.07(-7.70%)
Aug 14, 2018
13.99
14.14
13.64
13.83
17,895,470
-0.11(-0.80%)
Aug 13, 2018
14.20
14.26
13.93
13.94
17,358,482
-0.18(-1.26%)
Aug 10, 2018
14.12
14.21
14.04
14.12
14,898,093
-0.19(-1.31%)
Aug 09, 2018
14.71
14.73
14.29
14.31
16,098,558
-0.07(-0.52%)
Aug 08, 2018
14.40
14.57
14.28
14.38
14,050,242
+0.03(+0.20%)
Aug 07, 2018
14.67
14.77
14.33
14.35
11,849,902
-0.04(-0.26%)
Aug 06, 2018
14.50
14.51
14.22
14.39
17,799,118
-0.29(-1.97%)
Aug 03, 2018
14.56
14.81
14.50
14.68
12,810,581
+0.26(+1.82%)
Aug 02, 2018
14.40
14.50
14.23
14.42
21,623,222
-0.14(-0.96%)
Aug 01, 2018
15.06
15.10
14.55
14.56
20,739,144
-0.86(-5.58%)
Jul 31, 2018
15.18
15.53
15.14
15.42
13,131,663
+0.39(+2.61%)
Jul 30, 2018
14.95
15.23
14.95
15.03
9,776,205
+0.08(+0.56%)
Jul 27, 2018
15.00
15.20
14.77
14.94
12,510,194
+0.02(+0.12%)
Jul 26, 2018
14.76
14.93
14.69
14.92
14,148,492
+0.10(+0.69%)
Jul 25, 2018
15.03
15.35
14.07
14.82
37,628,828
-0.20(-1.31%)
Jul 24, 2018
15.45
15.47
14.94
15.02
30,226,040
+0.22(+1.52%)
Jul 23, 2018
14.75
14.98
14.47
14.79
22,851,194
+0.07(+0.51%)
Jul 20, 2018
14.75
15.09
14.70
14.72
21,953,678
-0.05(-0.32%)
Jul 19, 2018
15.37
15.39
14.62
14.76
40,919,968
-1.20(-7.49%)
Jul 18, 2018
15.65
16.07
15.31
15.96
20,549,318
+0.29(+1.85%)
Jul 17, 2018
15.61
15.92
15.58
15.67
17,020,412
+0.00(+0.00%)
Jul 16, 2018
15.72
15.84
15.46
15.67
17,104,214
-0.03(-0.18%)
Jul 13, 2018
15.91
16.01
15.38
15.70
27,892,362
-0.46(-2.83%)
Jul 12, 2018
16.51
16.63
16.07
16.16
21,510,086
-0.07(-0.40%)
Jul 11, 2018
16.32
16.52
16.04
16.22
28,535,688
-0.65(-3.87%)
Jul 10, 2018
16.73
16.89
16.61
16.87
16,186,338
+0.00(+0.00%)
Jul 09, 2018
16.64
16.89
16.38
16.87
18,012,930
+0.56(+3.43%)
Jul 06, 2018
15.77
16.41
15.56
16.32
16,403,417
+0.50(+3.18%)
Jul 05, 2018
15.91
16.18
15.52
15.81
18,907,990
-0.09(-0.59%)
Jul 03, 2018
15.91
15.91
15.91
0
-0.08(-0.52%)
Jul 02, 2018
15.86
16.00
15.64
15.99
15,482,148
-0.09(-0.58%)
Jun 29, 2018
15.84
16.27
15.80
16.08
21,246,250
+0.44(+2.80%)
Jun 28, 2018
15.54
15.77
15.11
15.64
18,858,932
-0.10(-0.65%)
Jun 27, 2018
15.20
15.86
15.13
15.75
26,485,880
+0.61(+4.00%)
Jun 26, 2018
14.72
15.16
14.59
15.14
17,493,432
+0.48(+3.24%)
Jun 25, 2018
15.09
15.20
14.41
14.67
15,921,345
-0.65(-4.26%)
Jun 22, 2018
15.55
15.64
15.27
15.32
22,121,280
+0.07(+0.49%)
Jun 21, 2018
15.16
15.43
15.15
15.24
13,087,513
+0.06(+0.37%)
Jun 20, 2018
15.23
15.31
15.02
15.19
11,975,782
+0.04(+0.25%)
Jun 19, 2018
15.26
15.31
14.81
15.15
19,088,172
-0.50(-3.21%)
Jun 18, 2018
15.56
15.76
15.44
15.65
14,372,836
-0.08(-0.53%)
Jun 15, 2018
16.38
15.50
15.74
24,521,174
-0.64(-3.93%)
Jun 14, 2018
16.70
16.76
16.32
16.38
13,468,179
-0.21(-1.29%)
Jun 13, 2018
16.68
16.86
16.46
16.59
10,311,573
-0.05(-0.28%)
Jun 12, 2018
16.87
16.94
16.47
16.64
12,799,533
-0.31(-1.81%)
Jun 11, 2018
16.73
17.11
16.68
16.95
13,596,732
+0.15(+0.89%)
Jun 08, 2018
16.73
16.90
16.64
16.80
11,082,262
+0.09(+0.56%)
Jun 07, 2018
16.95
17.13
16.47
16.71
16,882,628
-0.25(-1.48%)
Jun 06, 2018
16.99
16.47
16.96
22,303,890
+0.51(+3.12%)
Jun 05, 2018
16.17
16.55
16.11
16.45
15,592,466
+0.41(+2.56%)
Jun 04, 2018
16.08
16.27
15.98
16.04
9,869,598
+0.08(+0.53%)
Jun 01, 2018
16.00
16.16
15.78
15.95
13,739,312
+0.21(+1.30%)
May 31, 2018
16.06
16.18
15.71
15.75
16,520,143
-0.21(-1.29%)
May 30, 2018
15.66
16.06
15.58
15.95
14,226,144
+0.44(+2.82%)
May 29, 2018
15.67
16.03
15.47
15.51
13,933,210
-0.40(-2.52%)
May 25, 2018
15.91
15.91
15.91
0
-0.28(-1.73%)
May 24, 2018
16.12
16.32
15.91
16.19
13,962,320
+0.03(+0.17%)
May 23, 2018
15.91
16.19
15.65
16.17
20,244,692
+0.17(+1.05%)
May 22, 2018
15.78
16.57
15.52
16.00
29,700,458
+0.45(+2.88%)
May 21, 2018
15.91
15.94
15.42
15.55
14,414,466
-0.17(-1.07%)
May 18, 2018
15.56
16.00
15.55
15.72
17,292,958
+0.08(+0.54%)
May 17, 2018
15.53
15.82
15.52
15.64
19,555,936
+0.13(+0.84%)
May 16, 2018
14.98
15.75
14.97
15.50
20,365,372
+0.63(+4.26%)
May 15, 2018
14.89
14.99
14.62
14.87
15,748,120
-0.22(-1.48%)
May 14, 2018
15.23
15.35
14.98
15.09
11,630,534
-0.07(-0.43%)
May 11, 2018
15.16
15.40
15.08
15.16
13,824,929
+0.05(+0.31%)
May 10, 2018
14.83
15.29
14.81
15.11
21,161,566
+0.50(+3.44%)
May 09, 2018
14.34
14.68
14.34
14.61
15,128,773
+0.35(+2.48%)
May 08, 2018
14.15
14.30
13.97
14.26
13,736,067
+0.04(+0.26%)
May 07, 2018
14.42
14.60
14.18
14.22
14,076,626
-0.15(-1.04%)
May 04, 2018
14.09
14.49
14.04
14.37
16,558,492
+0.20(+1.38%)
May 03, 2018
14.24
14.30
13.97
14.17
20,361,004
+0.09(+0.66%)
May 02, 2018
14.19
14.32
13.94
14.08
21,955,112
+0.15(+1.07%)
May 01, 2018
14.09
14.25
13.64
13.93
20,876,752
-0.24(-1.71%)
Apr 30, 2018
14.27
14.43
14.15
14.17
18,849,824
-0.10(-0.72%)
Apr 27, 2018
14.28
14.47
14.13
14.27
17,390,128
-0.29(-1.98%)
Apr 26, 2018
14.44
14.64
14.09
14.56
33,961,852
+0.24(+1.69%)
Apr 25, 2018
14.84
14.96
14.27
14.32
42,865,476
-0.66(-4.42%)
Apr 24, 2018
17.14
17.14
14.54
14.98
83,221,080
-2.54(-14.51%)
Apr 23, 2018
17.67
17.96
17.43
17.53
16,016,871
-0.51(-2.84%)
Apr 20, 2018
18.25
18.34
17.85
18.04
14,198,846
-0.20(-1.07%)
Apr 19, 2018
17.87
18.36
17.69
18.23
23,732,832
+0.36(+2.03%)
Apr 18, 2018
17.54
18.04
17.53
17.87
20,846,354
+0.82(+4.81%)
Apr 17, 2018
16.95
17.15
16.77
17.05
10,862,623
+0.13(+0.77%)
Apr 16, 2018
16.86
16.98
16.62
16.92
13,227,459
+0.27(+1.62%)
Apr 13, 2018
16.77
16.85
16.48
16.65
10,417,664
+0.01(+0.06%)
Apr 12, 2018
16.62
16.74
16.29
16.64
13,799,058
-0.07(-0.39%)
Apr 11, 2018
16.82
16.88
16.63
16.71
11,971,464
-0.20(-1.21%)
Apr 10, 2018
16.65
17.04
16.45
16.91
15,567,703
+0.72(+4.42%)
Apr 09, 2018
16.21
16.40
15.86
16.20
15,911,892
+0.09(+0.58%)
Apr 06, 2018
16.55
16.69
15.99
16.10
17,592,326
-0.72(-4.31%)
Apr 05, 2018
16.23
16.83
16.21
16.83
17,789,498
+0.72(+4.44%)
Apr 04, 2018
15.70
16.13
15.44
16.11
17,503,436
-0.04(-0.23%)
Apr 03, 2018
15.94
16.22
15.84
16.15
13,757,593
+0.22(+1.40%)
Apr 02, 2018
16.33
16.50
15.79
15.93
15,847,044
-0.40(-2.45%)
Mar 29, 2018
16.33
16.33
16.33
0
+0.76(+4.90%)
Mar 28, 2018
16.00
16.03
15.34
15.56
20,715,986
-0.46(-2.84%)
Mar 27, 2018
16.60
16.60
15.91
16.02
17,157,176
-0.47(-2.87%)
Mar 26, 2018
16.47
16.54
16.10
16.49
13,977,577
+0.21(+1.31%)
Mar 23, 2018
16.86
17.00
16.27
16.28
17,690,146
-0.49(-2.94%)
Mar 22, 2018
17.56
17.58
16.77
16.77
19,345,252
-1.05(-5.89%)
Mar 21, 2018
17.28
17.88
17.25
17.82
16,924,248
+0.64(+3.73%)
Mar 20, 2018
16.87
17.26
16.84
17.18
17,934,306
+0.41(+2.44%)
Mar 19, 2018
16.97
16.99
16.64
16.77
12,409,048
-0.29(-1.69%)
Mar 16, 2018
17.19
17.26
17.03
17.06
16,367,245
-0.05(-0.27%)
Mar 15, 2018
17.31
17.40
17.05
17.11
11,288,175
-0.23(-1.34%)
Mar 14, 2018
17.49
17.61
17.28
17.34
13,449,662
+0.17(+0.97%)
Mar 13, 2018
17.39
17.53
17.11
17.17
12,917,523
-0.07(-0.43%)
Mar 12, 2018
17.09
17.26
16.90
17.25
11,836,283
+0.12(+0.71%)
Mar 09, 2018
16.83
17.13
16.80
17.12
16,646,111
+0.52(+3.13%)
Mar 08, 2018
16.75
16.83
16.46
16.60
12,884,603
-0.23(-1.38%)
Mar 07, 2018
16.79
16.84
15,014,456
-0.54(-3.10%)
Mar 06, 2018
17.28
17.55
17.11
17.38
19,818,060
+0.47(+2.80%)
Mar 05, 2018
16.90
17.09
16.77
16.90
17,658,538
-0.12(-0.71%)
Mar 02, 2018
16.99
17.22
16.76
17.02
17,499,832
-0.20(-1.19%)
Mar 01, 2018
17.42
17.42
16.91
17.23
16,279,123
-0.06(-0.32%)
Feb 28, 2018
17.64
17.81
17.28
17.28
18,361,042
-0.46(-2.57%)
Feb 27, 2018
18.03
18.04
17.60
17.74
16,190,574
-0.41(-2.25%)
Feb 26, 2018
18.21
18.34
17.90
18.15
14,913,848
-0.02(-0.10%)
Feb 23, 2018
17.81
18.24
17.81
18.17
16,263,307
+0.36(+2.04%)
Feb 22, 2018
17.80
17,969,828
+0.40(+2.30%)
Feb 21, 2018
17.13
17.78
17.13
17.40
17,721,746
+0.28(+1.63%)
Feb 20, 2018
17.02
17.43
16.98
17.12
13,740,102
-0.28(-1.60%)
Feb 16, 2018
17.40
17.40
17.40
0
-0.36(-2.04%)
Feb 15, 2018
17.91
17.98
17.44
17.77
23,309,280
+0.00(+0.00%)
Feb 14, 2018
16.32
17.82
16.16
17.77
37,801,460
+1.23(+7.42%)
Feb 13, 2018
16.40
16.70
16.26
16.54
24,906,044
+0.21(+1.31%)
Feb 12, 2018
16.48
16.59
16.15
16.33
28,312,670
+0.00(+0.00%)
Feb 09, 2018
16.20
16.49
15.46
16.33
37,446,524
+0.38(+2.39%)
Feb 08, 2018
16.60
16.85
15.87
15.94
32,181,738
-0.65(-3.92%)
Feb 07, 2018
17.07
17.41
16.52
16.60
33,384,032
-0.82(-4.70%)
Feb 06, 2018
16.02
17.45
15.86
17.41
41,526,124
+0.95(+5.76%)
Feb 05, 2018
16.86
17.31
16.13
16.47
31,968,654
-0.23(-1.39%)
Feb 02, 2018
17.90
17.91
16.66
16.70
27,388,654
-1.38(-7.61%)
Feb 01, 2018
18.07
18.24
17.93
18.07
11,464,292
-0.05(-0.26%)
Jan 31, 2018
18.06
18.19
17.92
18.12
16,238,102
+0.34(+1.93%)
Jan 30, 2018
18.09
18.31
17.76
17.78
17,582,330
-0.46(-2.55%)
Jan 29, 2018
18.12
18.36
17.99
18.24
19,011,202
+0.08(+0.46%)
Jan 26, 2018
18.30
18.33
17.99
18.16
19,744,866
-0.26(-1.41%)
Jan 25, 2018
18.55
18.82
17.96
18.42
34,074,820
+0.20(+1.12%)
Jan 24, 2018
18.48
18.71
18.03
18.21
26,589,102
+0.05(+0.26%)
Jan 23, 2018
18.21
18.32
17.60
18.17
29,908,848
-0.41(-2.20%)
Jan 22, 2018
18.44
18.75
18.30
18.57
18,974,996
+0.03(+0.15%)
Jan 19, 2018
18.73
18.04
18.55
24,361,176
+0.52(+2.89%)
Jan 18, 2018
18.30
18.40
18.00
18.03
25,112,904
-0.34(-1.87%)
Jan 17, 2018
17.97
18.42
17.94
18.37
18,172,552
+0.42(+2.33%)
Jan 16, 2018
18.12
18.35
17.78
17.95
24,571,750
-0.40(-2.18%)
Jan 12, 2018
18.35
18.35
18.35
0
-0.12(-0.65%)
Jan 11, 2018
18.25
18.53
18.00
18.47
22,853,524
+0.34(+1.90%)
Jan 10, 2018
18.13
30,168,136
+0.55(+3.12%)
Jan 09, 2018
18.38
18.39
17.52
17.58
35,093,336
-0.83(-4.49%)
Jan 08, 2018
18.55
18.57
18.32
18.41
16,397,410
-0.08(-0.45%)
Jan 05, 2018
18.30
18.50
18.15
18.49
14,927,691
+0.15(+0.81%)
Jan 04, 2018
18.24
18.42
17.95
18.34
21,028,086
+0.25(+1.39%)
Jan 03, 2018
18.41
18.44
17.80
18.09
22,240,822
-0.28(-1.52%)
Jan 02, 2018
17.70
18.39
17.64
18.37
23,524,158
+0.75(+4.27%)
Dec 29, 2017
17.62
17.62
17.62
0
-0.29(-1.61%)
Dec 28, 2017
17.51
17.93
17.38
17.91
19,674,704
+0.54(+3.10%)
Dec 27, 2017
17.40
17.70
17.19
17.37
18,606,436
+0.02(+0.11%)
Dec 26, 2017
16.82
17.46
16.75
17.35
17,817,612
+0.53(+3.15%)
Dec 22, 2017
16.90
17.01
16.73
16.82
14,689,246
-0.07(-0.44%)
Dec 21, 2017
16.54
17.04
16.47
16.89
22,337,054
+0.48(+2.94%)
Dec 20, 2017
16.28
16.43
16.14
16.41
22,463,062
+0.31(+1.90%)
Dec 19, 2017
16.06
16.21
15.98
16.10
19,113,548
-0.02(-0.12%)
Dec 18, 2017
15.78
16.22
15.63
16.12
27,359,052
+0.34(+2.18%)
Dec 15, 2017
15.23
15.79
15.22
15.78
39,352,636
+0.73(+4.88%)
Dec 14, 2017
15.16
15.28
15.01
15.04
25,274,396
-0.12(-0.80%)
Dec 13, 2017
14.59
15.19
14.57
15.16
29,377,442
+0.57(+3.88%)
Dec 12, 2017
14.60
14.63
14.04
14.60
25,970,036
+0.64(+4.59%)
Dec 11, 2017
13.98
14.09
13.89
13.96
16,684,235
+0.05(+0.33%)
Dec 08, 2017
13.91
13.94
13.80
13.91
12,940,931
+0.12(+0.88%)
Dec 07, 2017
13.19
13.82
13.19
13.79
22,171,300
+0.46(+3.41%)
Dec 06, 2017
13.11
13.44
13.11
13.33
24,383,552
+0.22(+1.70%)
Dec 05, 2017
13.05
13.14
12.83
13.11
21,012,394
-0.18(-1.33%)
Dec 04, 2017
13.24
13.61
13.19
13.29
18,270,230
+0.18(+1.35%)
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
.