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
)
49.27
-1.98 (-3.86%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2020
8.610
8.811
8.379
8.466
22,593,926
-0.41(-4.64%)
Apr 29, 2020
8.897
9.089
8.773
8.878
23,202,914
+0.33(+3.81%)
Apr 28, 2020
8.715
8.849
8.245
8.552
22,321,610
+0.07(+0.79%)
Apr 27, 2020
8.264
8.610
8.044
8.485
22,905,508
+0.35(+4.36%)
Apr 24, 2020
7.881
8.264
7.862
8.130
36,129,508
+0.64(+8.58%)
Apr 23, 2020
7.545
7.795
7.440
7.488
21,916,396
+0.16(+2.23%)
Apr 22, 2020
7.239
7.440
7.239
7.325
24,672,516
+0.22(+3.10%)
Apr 21, 2020
7.191
7.459
6.999
7.104
31,911,544
-0.58(-7.61%)
Apr 20, 2020
7.564
7.967
7.478
7.689
20,431,940
-0.31(-3.84%)
Apr 17, 2020
7.680
8.053
7.660
7.996
39,899,332
+0.73(+10.03%)
Apr 16, 2020
7.459
7.478
7.085
7.267
25,828,502
-0.09(-1.17%)
Apr 15, 2020
7.478
7.545
7.191
7.354
26,003,220
-0.62(-7.81%)
Apr 14, 2020
8.082
8.312
7.795
7.977
22,154,888
+0.02(+0.24%)
Apr 13, 2020
7.977
7.986
7.574
7.958
23,248,102
+0.11(+1.34%)
Apr 09, 2020
7.967
8.082
7.680
7.852
36,548,700
+0.15(+1.99%)
Apr 08, 2020
7.325
7.737
7.200
7.699
28,124,544
+0.42(+5.80%)
Apr 07, 2020
7.536
7.689
7.143
7.277
45,466,412
+0.38(+5.56%)
Apr 06, 2020
6.462
6.970
6.452
6.893
40,778,692
+0.83(+13.77%)
Apr 03, 2020
6.098
6.462
5.944
6.059
28,096,196
-0.07(-1.10%)
Apr 02, 2020
6.270
6.462
5.887
6.126
33,525,668
+0.08(+1.27%)
Apr 01, 2020
6.088
6.481
5.983
6.050
28,210,936
-0.42(-6.52%)
Mar 31, 2020
6.059
6.836
6.021
6.472
37,024,352
+0.49(+8.17%)
Mar 30, 2020
6.011
6.040
5.743
5.983
23,434,428
+0.04(+0.65%)
Mar 27, 2020
6.385
6.424
5.915
5.944
38,889,780
-0.76(-11.30%)
Mar 26, 2020
6.960
7.066
6.539
6.702
33,912,436
-0.25(-3.59%)
Mar 25, 2020
6.673
7.354
6.376
6.951
41,474,536
+0.25(+3.72%)
Mar 24, 2020
5.829
6.941
5.820
6.702
49,554,732
+1.53(+29.68%)
Mar 23, 2020
5.235
5.637
5.043
5.168
36,583,288
-0.12(-2.35%)
Mar 20, 2020
5.820
5.887
5.148
5.292
41,616,680
-0.21(-3.83%)
Mar 19, 2020
4.957
5.906
4.621
5.503
40,648,396
+0.41(+8.10%)
Mar 18, 2020
5.647
5.752
4.650
5.091
39,519,040
-1.12(-18.06%)
Mar 17, 2020
6.117
6.299
5.484
6.213
33,274,776
+0.23(+3.85%)
Mar 16, 2020
6.174
6.682
5.944
5.983
42,366,668
-1.24(-17.13%)
Mar 13, 2020
7.459
7.564
6.572
7.219
42,124,844
+0.35(+5.02%)
Mar 12, 2020
6.874
7.430
6.529
6.874
39,442,848
-0.91(-11.70%)
Mar 11, 2020
8.293
8.379
7.622
7.785
35,423,000
-0.84(-9.78%)
Mar 10, 2020
8.504
8.715
7.967
8.629
32,012,000
+0.74(+9.36%)
Mar 09, 2020
7.948
8.255
7.756
7.890
35,186,704
-1.15(-12.73%)
Mar 06, 2020
9.166
9.405
8.873
9.041
42,429,304
-0.54(-5.61%)
Mar 05, 2020
9.645
9.923
9.511
9.578
27,698,492
-0.44(-4.40%)
Mar 04, 2020
9.923
10.04
9.587
10.02
26,217,274
+0.36(+3.77%)
Mar 03, 2020
10.08
10.35
9.329
9.655
48,944,428
-0.41(-4.09%)
Mar 02, 2020
9.626
10.08
9.300
10.07
36,577,292
+0.52(+5.42%)
Feb 28, 2020
8.907
9.568
8.820
9.549
70,922,272
+0.15(+1.63%)
Feb 27, 2020
9.712
9.837
9.319
9.396
56,151,632
-0.63(-6.31%)
Feb 26, 2020
10.29
10.35
9.971
10.03
31,130,650
-0.26(-2.52%)
Feb 25, 2020
10.85
10.89
10.20
10.29
41,035,944
-0.49(-4.54%)
Feb 24, 2020
10.79
10.84
10.56
10.78
25,526,170
-0.67(-5.86%)
Feb 21, 2020
11.51
11.51
11.24
11.45
19,298,866
-0.13(-1.16%)
Feb 20, 2020
11.53
11.98
11.52
11.58
22,047,226
-0.02(-0.17%)
Feb 19, 2020
11.58
11.62
11.52
11.60
17,385,226
+0.08(+0.67%)
Feb 18, 2020
11.54
11.60
11.39
11.52
17,122,840
-0.21(-1.80%)
Feb 14, 2020
11.98
12.06
11.51
11.73
31,795,928
-0.35(-2.93%)
Feb 13, 2020
12.12
12.17
11.96
12.09
21,954,698
-0.06(-0.47%)
Feb 12, 2020
12.27
12.33
12.00
12.15
21,024,292
+0.26(+2.18%)
Feb 11, 2020
11.89
12.32
11.84
11.89
30,887,476
+0.22(+1.89%)
Feb 10, 2020
11.22
11.69
11.17
11.67
20,956,180
+0.35(+3.14%)
Feb 07, 2020
11.50
11.54
11.19
11.31
26,559,188
-0.50(-4.22%)
Feb 06, 2020
11.89
11.96
11.74
11.81
24,094,202
-0.09(-0.73%)
Feb 05, 2020
11.81
11.97
11.61
11.90
34,159,224
+0.34(+2.90%)
Feb 04, 2020
11.38
11.64
11.30
11.56
35,722,684
+0.59(+5.42%)
Feb 03, 2020
10.73
11.07
10.72
10.97
30,896,882
+0.33(+3.06%)
Jan 31, 2020
10.66
10.75
10.45
10.64
31,817,518
-0.21(-1.94%)
Jan 30, 2020
10.62
10.89
10.51
10.85
34,667,808
+0.03(+0.27%)
Jan 29, 2020
10.97
10.98
10.63
10.82
23,343,570
-0.01(-0.09%)
Jan 28, 2020
10.63
10.97
10.48
10.83
49,021,764
+0.38(+3.67%)
Jan 27, 2020
10.90
10.90
10.38
10.45
46,381,764
-0.90(-7.94%)
Jan 24, 2020
11.38
11.42
11.17
11.35
30,825,702
-0.12(-1.09%)
Jan 23, 2020
10.97
11.52
10.76
11.48
59,692,736
-0.34(-2.84%)
Jan 22, 2020
11.86
11.94
11.62
11.81
21,733,640
+0.05(+0.41%)
Jan 21, 2020
12.11
12.12
11.62
11.76
30,181,952
-0.58(-4.66%)
Jan 17, 2020
12.44
12.54
12.28
12.34
21,012,044
+0.02(+0.16%)
Jan 16, 2020
12.51
12.68
12.32
12.32
17,730,400
-0.12(-1.00%)
Jan 15, 2020
12.52
12.59
12.32
12.44
21,324,314
-0.22(-1.74%)
Jan 14, 2020
12.79
13.02
12.64
12.66
27,670,798
-0.26(-2.00%)
Jan 13, 2020
12.45
13.03
12.37
12.92
30,129,434
+0.60(+4.88%)
Jan 10, 2020
12.32
12.47
12.30
12.32
12,841,259
-0.06(-0.46%)
Jan 09, 2020
12.63
12.63
12.27
12.38
17,316,604
-0.21(-1.67%)
Jan 08, 2020
12.54
12.71
12.40
12.59
18,304,676
+0.12(+1.00%)
Jan 07, 2020
12.36
12.60
12.26
12.47
21,868,150
+0.19(+1.56%)
Jan 06, 2020
12.06
12.35
11.97
12.27
20,043,158
+0.05(+0.39%)
Jan 03, 2020
12.42
12.50
12.22
12.23
21,361,862
-0.38(-3.03%)
Jan 02, 2020
12.75
12.85
12.54
12.61
23,839,606
+0.08(+0.61%)
Dec 31, 2019
12.40
12.56
12.34
12.53
12,268,082
+0.11(+0.85%)
Dec 30, 2019
12.50
12.55
12.41
12.43
8,925,165
-0.02(-0.15%)
Dec 27, 2019
12.63
12.66
12.43
12.45
12,632,193
-0.13(-1.06%)
Dec 26, 2019
12.48
12.59
12.44
12.58
10,954,875
+0.17(+1.39%)
Dec 24, 2019
12.37
12.55
12.36
12.41
9,638,168
+0.13(+1.09%)
Dec 23, 2019
12.15
12.33
12.14
12.27
16,550,013
+0.13(+1.10%)
Dec 20, 2019
12.47
12.47
12.11
12.14
27,560,550
-0.28(-2.23%)
Dec 19, 2019
12.44
12.48
12.39
12.42
16,199,007
+0.02(+0.15%)
Dec 18, 2019
12.28
12.45
12.26
12.40
21,246,728
+0.02(+0.15%)
Dec 17, 2019
12.51
12.60
12.35
12.38
25,724,304
+0.01(+0.08%)
Dec 16, 2019
12.68
12.70
12.34
12.37
23,401,996
+0.08(+0.62%)
Dec 13, 2019
12.51
12.78
12.26
12.29
27,905,188
-0.18(-1.45%)
Dec 12, 2019
12.10
12.59
12.07
12.47
41,076,112
+0.21(+1.71%)
Dec 11, 2019
11.87
12.27
11.87
12.26
34,926,780
+0.53(+4.56%)
Dec 10, 2019
11.55
11.74
11.50
11.73
18,135,278
+0.17(+1.49%)
Dec 09, 2019
11.25
11.70
11.21
11.56
32,872,606
+0.44(+3.95%)
Dec 06, 2019
11.03
11.21
11.00
11.12
18,996,604
+0.30(+2.74%)
Dec 05, 2019
10.68
10.86
10.60
10.82
14,615,605
+0.21(+1.98%)
Dec 04, 2019
10.62
10.82
10.59
10.61
18,144,780
+0.18(+1.74%)
Dec 03, 2019
10.55
10.56
10.22
10.43
32,013,778
-0.51(-4.63%)
Dec 02, 2019
10.86
11.14
10.69
10.94
25,553,172
+0.07(+0.62%)
Nov 29, 2019
10.98
10.98
10.77
10.87
11,664,336
-0.22(-1.98%)
Nov 27, 2019
11.20
11.22
10.97
11.09
14,114,707
-0.11(-1.02%)
Nov 26, 2019
11.10
11.29
11.04
11.20
29,378,578
+0.07(+0.60%)
Nov 25, 2019
10.96
11.33
10.86
11.14
29,897,832
+0.30(+2.73%)
Nov 22, 2019
10.63
10.97
10.63
10.84
23,287,528
+0.32(+3.09%)
Nov 21, 2019
10.44
10.55
10.36
10.52
17,961,560
-0.02(-0.18%)
Nov 20, 2019
10.61
10.83
10.44
10.54
25,203,576
-0.24(-2.22%)
Nov 19, 2019
10.70
10.78
10.51
10.77
21,536,850
+0.26(+2.45%)
Nov 18, 2019
10.59
10.62
10.44
10.52
15,914,055
-0.14(-1.34%)
Nov 15, 2019
10.47
10.74
10.38
10.66
21,805,014
+0.33(+3.24%)
Nov 14, 2019
10.36
10.45
10.20
10.33
15,037,614
-0.03(-0.28%)
Nov 13, 2019
10.57
10.73
10.30
10.35
23,406,372
-0.19(-1.81%)
Nov 12, 2019
10.59
10.73
10.44
10.55
16,232,346
-0.05(-0.45%)
Nov 11, 2019
10.66
10.77
10.47
10.59
19,957,416
-0.41(-3.73%)
Nov 08, 2019
10.65
11.00
10.54
11.00
25,447,070
+0.24(+2.22%)
Nov 07, 2019
10.45
11.05
10.42
10.77
40,648,352
+0.60(+5.92%)
Nov 06, 2019
10.46
10.46
10.04
10.16
22,393,872
-0.26(-2.47%)
Nov 05, 2019
10.55
10.79
10.40
10.42
35,770,692
+0.11(+1.02%)
Nov 04, 2019
10.28
10.50
10.14
10.32
29,734,668
+0.27(+2.66%)
Nov 01, 2019
9.514
10.13
9.476
10.05
32,982,020
+0.67(+7.13%)
Oct 31, 2019
9.581
9.691
9.208
9.380
24,415,278
-0.30(-3.06%)
Oct 30, 2019
9.638
9.734
9.495
9.676
20,714,216
-0.10(-0.98%)
Oct 29, 2019
9.676
9.810
9.648
9.772
15,215,285
-0.01(-0.10%)
Oct 28, 2019
9.791
9.867
9.734
9.781
18,713,508
+0.10(+0.99%)
Oct 25, 2019
9.179
9.882
9.179
9.686
37,083,036
+0.53(+5.74%)
Oct 24, 2019
9.657
9.772
9.084
9.160
34,354,908
-0.52(-5.33%)
Oct 23, 2019
9.523
9.915
9.156
9.676
38,417,012
+0.19(+2.01%)
Oct 22, 2019
9.351
9.562
9.265
9.485
24,571,812
+0.11(+1.12%)
Oct 21, 2019
9.361
9.552
9.313
9.380
25,133,398
+0.23(+2.51%)
Oct 18, 2019
9.046
9.332
9.046
9.151
17,988,232
+0.13(+1.48%)
Oct 17, 2019
9.160
9.294
8.979
9.017
15,251,961
-0.06(-0.63%)
Oct 16, 2019
9.055
9.208
8.998
9.074
18,102,196
-0.03(-0.31%)
Oct 15, 2019
8.998
9.189
8.902
9.103
20,430,964
+0.03(+0.32%)
Oct 14, 2019
8.788
9.141
8.731
9.074
25,522,784
-0.05(-0.52%)
Oct 11, 2019
8.731
9.227
8.721
9.122
48,460,104
+0.61(+7.18%)
Oct 10, 2019
8.340
8.682
8.197
8.511
65,061,476
+0.39(+4.80%)
Oct 09, 2019
8.169
8.235
8.007
8.121
21,571,044
+0.04(+0.47%)
Oct 08, 2019
8.235
8.264
8.055
8.083
31,342,624
-0.24(-2.85%)
Oct 07, 2019
8.349
8.596
8.292
8.321
22,368,264
-0.07(-0.79%)
Oct 04, 2019
8.435
8.520
8.283
8.387
22,291,744
-0.03(-0.34%)
Oct 03, 2019
8.378
8.462
8.164
8.416
30,061,628
-0.01(-0.11%)
Oct 02, 2019
8.587
8.663
8.406
8.425
27,025,526
-0.28(-3.27%)
Oct 01, 2019
9.071
9.119
8.672
8.710
28,494,212
-0.38(-4.18%)
Sep 30, 2019
9.185
9.195
9.081
9.090
12,681,498
-0.08(-0.83%)
Sep 27, 2019
9.337
9.408
9.128
9.166
23,386,310
-0.14(-1.53%)
Sep 26, 2019
9.508
9.546
9.294
9.309
20,470,874
-0.26(-2.68%)
Sep 25, 2019
9.432
9.670
9.318
9.565
24,694,734
+0.06(+0.60%)
Sep 24, 2019
9.793
9.803
9.432
9.508
21,479,198
-0.30(-3.10%)
Sep 23, 2019
9.689
10.01
9.689
9.812
19,952,832
-0.13(-1.34%)
Sep 20, 2019
9.974
10.19
9.898
9.945
24,795,346
+0.02(+0.19%)
Sep 19, 2019
9.803
10.12
9.793
9.926
21,030,664
+0.09(+0.87%)
Sep 18, 2019
9.812
9.936
9.584
9.841
27,701,578
-0.05(-0.48%)
Sep 17, 2019
9.784
10.00
9.698
9.888
23,536,308
-0.06(-0.57%)
Sep 16, 2019
10.08
10.15
9.907
9.945
22,168,954
-0.28(-2.69%)
Sep 13, 2019
10.12
10.42
10.09
10.22
28,898,636
+0.37(+3.76%)
Sep 12, 2019
9.774
9.993
9.518
9.850
29,114,180
+0.28(+2.88%)
Sep 11, 2019
9.622
9.708
9.271
9.575
21,288,418
-0.04(-0.40%)
Sep 10, 2019
9.214
9.670
9.214
9.613
32,119,698
+0.40(+4.33%)
Sep 09, 2019
8.995
9.261
8.967
9.214
20,821,946
+0.27(+2.97%)
Sep 06, 2019
9.062
9.062
8.929
8.948
19,773,614
-0.10(-1.15%)
Sep 05, 2019
9.005
9.280
8.995
9.052
26,084,686
+0.23(+2.58%)
Sep 04, 2019
8.843
8.938
8.767
8.824
12,729,835
+0.21(+2.43%)
Sep 03, 2019
8.549
8.701
8.435
8.615
19,026,288
-0.11(-1.31%)
Aug 30, 2019
8.758
8.805
8.634
8.729
12,970,171
+0.07(+0.77%)
Aug 29, 2019
8.691
8.796
8.606
8.663
15,668,477
+0.16(+1.90%)
Aug 28, 2019
8.302
8.539
8.150
8.501
16,273,941
+0.23(+2.76%)
Aug 27, 2019
8.473
8.563
8.245
8.273
16,786,420
-0.12(-1.47%)
Aug 26, 2019
8.416
8.482
8.321
8.397
20,893,420
+0.01(+0.11%)
Aug 23, 2019
8.587
8.720
8.359
8.387
23,726,990
-0.28(-3.29%)
Aug 22, 2019
8.758
8.824
8.634
8.672
14,557,640
-0.01(-0.11%)
Aug 21, 2019
8.805
8.853
8.682
8.682
18,247,754
-0.05(-0.54%)
Aug 20, 2019
8.720
8.748
8.558
8.729
13,874,648
-0.06(-0.65%)
Aug 19, 2019
8.843
8.948
8.767
8.786
17,829,836
+0.14(+1.65%)
Aug 16, 2019
8.634
8.777
8.530
8.644
19,342,820
+0.10(+1.22%)
Aug 15, 2019
8.910
8.919
8.340
8.539
28,285,474
-0.35(-3.95%)
Aug 14, 2019
9.081
9.128
8.881
8.891
28,707,958
-0.50(-5.36%)
Aug 13, 2019
9.043
9.508
8.938
9.394
31,625,178
+0.36(+4.00%)
Aug 12, 2019
9.185
9.233
8.976
9.033
12,834,833
-0.23(-2.46%)
Aug 09, 2019
9.537
9.556
9.223
9.261
21,174,224
-0.35(-3.66%)
Aug 08, 2019
9.708
9.841
9.570
9.613
25,543,736
+0.04(+0.40%)
Aug 07, 2019
9.470
9.641
9.394
9.575
23,022,234
-0.06(-0.59%)
Aug 06, 2019
9.594
9.670
9.404
9.632
17,979,964
+0.07(+0.70%)
Aug 05, 2019
9.546
9.689
9.337
9.565
26,882,658
-0.22(-2.23%)
Aug 02, 2019
10.02
10.13
9.608
9.784
27,179,140
-0.38(-3.74%)
Aug 01, 2019
10.34
10.51
10.02
10.16
25,087,704
-0.34(-3.26%)
Jul 31, 2019
10.83
10.89
10.31
10.51
19,250,176
-0.39(-3.57%)
Jul 30, 2019
10.89
10.96
10.81
10.89
15,938,893
-0.13(-1.21%)
Jul 29, 2019
10.97
11.09
10.88
11.03
15,290,847
+0.05(+0.43%)
Jul 26, 2019
10.85
11.00
10.70
10.98
15,098,563
+0.13(+1.23%)
Jul 25, 2019
11.45
11.45
10.70
10.85
26,597,612
-0.49(-4.36%)
Jul 24, 2019
10.96
11.46
10.95
11.34
22,046,750
+0.28(+2.49%)
Jul 23, 2019
10.96
11.14
10.94
11.07
14,669,584
+0.19(+1.75%)
Jul 22, 2019
10.98
11.03
10.81
10.88
14,408,583
-0.04(-0.35%)
Jul 19, 2019
10.86
11.11
10.75
10.91
31,977,366
+0.32(+3.05%)
Jul 18, 2019
10.42
10.62
10.40
10.59
13,332,039
+0.12(+1.18%)
Jul 17, 2019
10.53
10.60
10.38
10.47
19,386,282
-0.10(-0.90%)
Jul 16, 2019
10.65
10.83
10.54
10.56
20,206,608
+0.00(+0.00%)
Jul 15, 2019
10.60
10.67
10.46
10.56
15,248,919
+0.10(+0.91%)
Jul 12, 2019
10.52
10.62
10.46
10.47
12,438,731
-0.03(-0.27%)
Jul 11, 2019
10.48
10.54
10.32
10.50
20,088,674
+0.14(+1.37%)
Jul 10, 2019
10.45
10.56
10.24
10.35
17,446,142
+0.08(+0.74%)
Jul 09, 2019
10.41
10.43
10.02
10.28
25,558,078
-0.33(-3.12%)
Jul 08, 2019
10.62
10.83
10.57
10.61
16,576,202
-0.07(-0.62%)
Jul 05, 2019
10.48
10.71
10.33
10.68
12,095,159
-0.02(-0.18%)
Jul 03, 2019
10.76
10.79
10.62
10.69
9,784,969
-0.13(-1.22%)
Jul 02, 2019
10.75
10.83
10.52
10.83
17,471,176
+0.00(+0.00%)
Jul 01, 2019
10.77
10.85
10.27
10.83
42,032,336
-0.15(-1.38%)
Jun 28, 2019
11.00
11.00
10.78
10.98
19,173,890
+0.05(+0.43%)
Jun 27, 2019
10.94
11.15
10.78
10.93
18,165,830
+0.07(+0.61%)
Jun 26, 2019
10.73
10.87
10.60
10.86
16,326,991
+0.14(+1.32%)
Jun 25, 2019
10.76
10.89
10.70
10.72
14,510,448
+0.00(+0.00%)
Jun 24, 2019
10.75
10.79
10.60
10.72
15,119,144
+0.00(+0.00%)
Jun 21, 2019
10.76
10.83
10.68
10.72
23,447,186
-0.04(-0.35%)
Jun 20, 2019
10.95
11.04
10.70
10.76
23,641,874
+0.18(+1.70%)
Jun 19, 2019
10.46
10.66
10.39
10.58
19,898,152
+0.06(+0.54%)
Jun 18, 2019
10.35
10.73
10.34
10.52
26,397,548
+0.37(+3.63%)
Jun 17, 2019
10.03
10.24
9.877
10.16
13,090,254
+0.09(+0.85%)
Jun 14, 2019
10.17
10.25
10.02
10.07
15,213,413
-0.17(-1.66%)
Jun 13, 2019
10.12
10.31
10.04
10.24
15,302,017
+0.23(+2.27%)
Jun 12, 2019
9.976
10.14
9.881
10.01
13,369,150
-0.03(-0.28%)
Jun 11, 2019
10.44
10.53
10.03
10.04
30,241,612
+0.01(+0.09%)
Jun 10, 2019
9.872
10.12
9.863
10.03
20,987,178
+0.25(+2.51%)
Jun 07, 2019
9.768
10.14
9.730
9.787
32,898,608
+0.15(+1.57%)
Jun 06, 2019
9.569
9.740
9.475
9.636
21,391,514
+0.09(+0.89%)
Jun 05, 2019
9.787
9.834
9.267
9.550
27,306,846
-0.21(-2.13%)
Jun 04, 2019
9.484
9.759
9.314
9.759
31,114,578
+0.38(+4.03%)
Jun 03, 2019
9.210
9.399
9.134
9.380
25,547,268
+0.20(+2.16%)
May 31, 2019
9.116
9.248
8.958
9.182
23,346,300
-0.10(-1.12%)
May 30, 2019
9.475
9.532
9.182
9.286
16,801,154
-0.16(-1.70%)
May 29, 2019
9.352
9.465
9.229
9.446
13,832,354
-0.04(-0.40%)
May 28, 2019
9.645
9.740
9.456
9.484
15,446,815
-0.05(-0.50%)
May 24, 2019
9.513
9.617
9.390
9.532
15,659,588
+0.12(+1.31%)
May 23, 2019
9.361
9.428
9.210
9.409
21,032,412
-0.10(-1.09%)
May 22, 2019
9.664
9.759
9.494
9.513
19,434,022
-0.27(-2.80%)
May 21, 2019
9.683
9.844
9.645
9.787
20,423,500
+0.14(+1.47%)
May 20, 2019
9.749
9.825
9.598
9.645
15,599,978
-0.16(-1.64%)
May 17, 2019
9.957
10.08
9.730
9.806
27,099,498
-0.27(-2.72%)
May 16, 2019
10.38
10.42
10.07
10.08
16,054,599
-0.18(-1.75%)
May 15, 2019
10.14
10.34
10.04
10.26
17,053,746
-0.01(-0.09%)
May 14, 2019
10.23
10.43
10.18
10.27
19,270,660
+0.14(+1.40%)
May 13, 2019
10.34
10.40
9.967
10.13
30,564,154
-0.62(-5.80%)
May 10, 2019
10.55
10.82
10.33
10.75
20,265,586
+0.09(+0.80%)
May 09, 2019
10.62
10.77
10.35
10.67
18,910,538
-0.09(-0.79%)
May 08, 2019
10.73
10.95
10.63
10.75
19,134,284
-0.07(-0.61%)
May 07, 2019
10.95
11.06
10.75
10.82
24,091,772
-0.26(-2.39%)
May 06, 2019
10.84
11.14
10.83
11.08
21,034,732
-0.22(-1.92%)
May 03, 2019
11.02
11.36
10.98
11.30
24,758,744
+0.42(+3.82%)
May 02, 2019
10.92
11.10
10.79
10.88
23,101,110
-0.19(-1.71%)
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
.