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 (%)
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%)
Feb 02, 2015 15.43 15.90 15.28 15.86 23,323,602 +0.58(+3.81%)
Jan 30, 2015 15.21 15.69 15.10 15.28 30,012,534 -0.02(-0.12%)
Jan 29, 2015 15.83 15.83 14.93 15.30 36,598,532 -0.54(-3.39%)
Jan 28, 2015 16.61 16.65 15.81 15.83 30,145,958 -0.87(-5.22%)
Jan 27, 2015 16.54 17.14 16.37 16.70 37,237,668 -1.07(-6.03%)
Jan 26, 2015 17.40 17.82 17.23 17.78 17,915,474 +0.29(+1.66%)
Jan 23, 2015 17.96 18.05 17.44 17.49 25,484,178 -0.71(-3.90%)
Jan 22, 2015 18.61 18.69 17.94 18.19 20,948,990 +0.15(+0.86%)
Jan 21, 2015 17.37 18.23 17.35 18.04 23,495,382 +0.53(+3.01%)
Jan 20, 2015 17.49 17.59 17.14 17.51 18,553,720 +0.03(+0.16%)
Jan 16, 2015 16.93 17.56 16.88 17.49 28,009,564 +0.83(+4.96%)
Jan 15, 2015 17.34 17.54 16.65 16.66 27,886,706 -0.37(-2.19%)
Jan 14, 2015 17.50 17.59 16.22 17.03 66,050,796 -2.09(-10.93%)
Jan 13, 2015 20.52 20.63 19.04 19.12 33,088,012 -1.56(-7.54%)
Jan 12, 2015 20.64 20.77 20.12 20.68 17,147,430 -0.34(-1.62%)
Jan 09, 2015 21.09 21.17 20.69 21.02 11,047,779 +0.07(+0.34%)
Jan 08, 2015 20.66 21.07 20.46 20.95 12,143,406 +0.46(+2.23%)
Jan 07, 2015 20.44 20.53 20.07 20.49 13,104,851 +0.30(+1.47%)
Jan 06, 2015 19.90 20.43 19.82 20.20 17,573,722 +0.34(+1.72%)
Jan 05, 2015 20.68 20.68 19.68 19.86 26,449,160 -1.26(-5.94%)
Jan 02, 2015 20.93 21.26 20.87 21.11 10,408,601 +0.17(+0.81%)
Dec 31, 2014 21.11 20.94 20.94 20.94 13,847,882 -0.20(-0.93%)
Dec 30, 2014 20.86 21.31 20.83 21.14 16,434,561 +0.29(+1.38%)
Dec 29, 2014 21.14 21.29 20.79 20.85 13,554,088 -0.22(-1.06%)
Dec 26, 2014 20.66 21.42 20.63 21.08 12,398,710 +0.54(+2.62%)
Dec 24, 2014 20.32 20.54 20.54 20.54 6,268,441 +0.06(+0.31%)
Dec 23, 2014 20.30 20.78 20.19 20.48 12,466,194 +0.26(+1.29%)
Dec 22, 2014 21.05 21.09 20.05 20.22 16,196,974 -0.76(-3.63%)
Dec 19, 2014 20.53 21.04 20.36 20.98 26,769,240 +0.52(+2.54%)
Dec 18, 2014 20.25 20.47 19.87 20.46 23,598,322 +0.62(+3.12%)
Dec 17, 2014 19.09 19.94 19.02 19.84 24,884,512 +0.84(+4.44%)
Dec 16, 2014 19.07 19.68 18.77 19.00 25,899,672 +0.14(+0.76%)
Dec 15, 2014 19.80 19.83 18.85 18.85 24,313,898 -0.67(-3.44%)
Dec 12, 2014 20.60 20.61 19.52 19.53 31,149,550 -1.08(-5.22%)
Dec 11, 2014 20.92 21.36 20.49 20.60 29,791,378 -0.88(-4.09%)
Dec 10, 2014 22.34 22.42 21.47 21.48 18,695,206 -1.05(-4.66%)
Dec 09, 2014 22.09 22.53 21.86 22.53 24,161,196 +0.00(+0.00%)
Dec 08, 2014 23.24 23.44 22.48 22.53 16,531,208 -0.79(-3.38%)
Dec 05, 2014 23.51 23.64 23.17 23.32 11,082,981 -0.38(-1.59%)
Dec 04, 2014 23.85 24.06 23.57 23.69 9,899,546 -0.24(-1.01%)
Dec 03, 2014 23.43 24.11 23.36 23.94 16,352,474 +0.74(+3.21%)
Dec 02, 2014 23.09 23.75 22.82 23.19 19,041,154 -0.30(-1.26%)
Dec 01, 2014 23.95 23.98 22.86 23.49 23,556,962 -0.58(-2.42%)
Nov 28, 2014 24.53 24.55 23.88 24.07 24,123,480 -2.23(-8.49%)
Nov 26, 2014 26.23 26.30 26.30 26.30 8,895,796 +0.05(+0.20%)
Nov 25, 2014 26.05 26.34 26.04 26.25 8,912,217 +0.15(+0.58%)
Nov 24, 2014 26.63 26.67 26.01 26.10 11,995,045 -0.43(-1.62%)
Nov 21, 2014 26.67 26.82 26.22 26.53 19,071,802 +0.91(+3.57%)
Nov 20, 2014 24.92 25.66 24.88 25.61 9,827,468 +0.44(+1.74%)
Nov 19, 2014 25.26 25.34 24.81 25.17 10,862,137 -0.10(-0.39%)
Nov 18, 2014 25.55 25.64 25.12 25.27 12,411,959 -0.21(-0.81%)
Nov 17, 2014 25.31 25.62 25.07 25.48 11,360,729 +0.11(+0.42%)
Nov 14, 2014 24.89 25.41 24.74 25.37 14,132,191 +0.36(+1.43%)
Nov 13, 2014 25.65 25.74 24.94 25.01 12,835,409 -0.59(-2.31%)
Nov 12, 2014 25.53 25.98 25.46 25.60 12,801,516 +0.12(+0.46%)
Nov 11, 2014 25.06 25.56 25.01 25.49 11,681,132 +0.37(+1.46%)
Nov 10, 2014 25.45 25.59 25.06 25.12 12,734,246 -0.29(-1.13%)
Nov 07, 2014 24.88 25.45 24.88 25.41 16,078,473 +0.69(+2.79%)
Nov 06, 2014 24.39 24.90 24.27 24.72 15,114,281 +0.39(+1.62%)
Nov 05, 2014 24.85 24.94 24.29 24.32 17,980,070 -0.59(-2.38%)
Nov 04, 2014 24.81 25.23 24.74 24.91 11,494,868 +0.00(+0.00%)
Nov 03, 2014 25.73 25.80 24.74 24.91 20,869,112 -0.64(-2.49%)
Oct 31, 2014 25.28 25.58 24.85 25.55 16,699,512 +0.38(+1.50%)
Oct 30, 2014 25.67 25.68 25.16 25.17 18,376,608 -0.82(-3.14%)
Oct 29, 2014 26.20 26.20 25.73 25.99 28,393,472 -0.04(-0.14%)
Oct 28, 2014 26.88 26.93 25.68 26.03 30,895,340 -1.13(-4.16%)
Oct 27, 2014 27.32 27.61 27.61 27.15 17,016,484 -0.46(-1.66%)
Oct 24, 2014 27.58 27.76 27.40 27.61 11,963,975 -0.14(-0.52%)
Oct 23, 2014 27.81 27.95 27.62 27.76 12,091,031 +0.06(+0.23%)
Oct 22, 2014 28.30 28.40 27.69 27.69 11,705,590 -0.55(-1.94%)
Oct 21, 2014 28.33 28.46 28.04 28.24 12,611,284 +0.66(+2.41%)
Oct 20, 2014 27.39 27.74 27.31 27.58 10,572,972 +0.38(+1.38%)
Oct 17, 2014 27.47 27.73 27.20 27.20 13,500,052 +0.09(+0.33%)
Oct 16, 2014 26.44 27.57 26.37 27.11 15,245,653 +0.19(+0.70%)
Oct 15, 2014 27.25 27.34 26.38 26.92 22,567,730 -0.68(-2.47%)
Oct 14, 2014 27.90 28.28 27.45 27.60 14,064,935 +0.06(+0.23%)
Oct 13, 2014 27.84 28.32 27.52 27.54 13,206,005 +0.05(+0.20%)
Oct 10, 2014 27.59 28.21 27.34 27.49 15,403,012 -0.15(-0.54%)
Oct 09, 2014 28.70 28.71 27.55 27.64 14,651,221 -1.03(-3.59%)
Oct 08, 2014 28.11 28.70 27.74 28.67 12,796,705 +0.62(+2.22%)
Oct 07, 2014 28.57 28.77 28.02 28.04 14,422,199 -0.79(-2.74%)
Oct 06, 2014 28.81 29.21 28.36 28.83 17,014,644 +0.15(+0.53%)
Oct 03, 2014 28.55 28.78 28.26 28.68 14,543,508 +0.22(+0.78%)
Oct 02, 2014 28.31 28.51 27.73 28.46 16,034,668 +0.17(+0.60%)
Oct 01, 2014 29.11 29.11 28.26 28.29 15,643,449 -0.68(-2.36%)
Sep 30, 2014 29.01 29.09 28.66 28.98 13,873,471 +0.22(+0.77%)
Sep 29, 2014 28.77 29.07 28.67 28.75 8,293,349 -0.42(-1.43%)
Sep 26, 2014 28.98 29.21 28.91 29.17 6,010,056 +0.18(+0.61%)
Sep 25, 2014 29.28 29.29 28.79 28.99 10,384,470 -0.51(-1.74%)
Sep 24, 2014 29.38 29.64 29.11 29.51 11,716,095 +0.26(+0.88%)
Sep 23, 2014 29.32 29.47 28.97 29.25 10,258,355 -0.19(-0.63%)
Sep 22, 2014 29.85 29.90 29.36 29.44 12,053,228 -0.79(-2.61%)
Sep 19, 2014 30.49 30.51 30.00 30.23 9,675,493 -0.22(-0.73%)
Sep 18, 2014 30.54 30.75 30.33 30.45 10,513,250 -0.18(-0.58%)
Sep 17, 2014 30.95 30.97 30.53 30.63 9,521,783 -0.34(-1.09%)
Sep 16, 2014 30.44 31.15 30.28 30.96 10,760,175 +0.51(+1.66%)
Sep 15, 2014 30.39 30.52 30.27 30.46 5,422,105 +0.07(+0.23%)
Sep 12, 2014 30.52 30.72 30.26 30.39 7,177,466 -0.28(-0.93%)
Sep 11, 2014 30.48 30.82 30.28 30.67 7,609,384 +0.00(+0.00%)
Sep 10, 2014 30.48 30.72 30.09 30.67 8,817,138 +0.11(+0.35%)
Sep 09, 2014 30.78 31.06 30.35 30.56 8,756,503 -0.42(-1.35%)
Sep 08, 2014 31.03 31.08 30.83 30.98 7,938,617 -0.10(-0.31%)
Sep 05, 2014 31.20 31.23 30.82 31.08 13,560,473 -0.18(-0.57%)
Sep 04, 2014 31.35 31.66 31.11 31.26 6,854,163 -0.07(-0.23%)
Sep 03, 2014 31.61 31.64 31.25 31.33 7,317,332 -0.17(-0.54%)
Sep 02, 2014 31.98 31.98 31.46 31.50 12,301,901 -0.78(-2.42%)
Aug 29, 2014 32.22 32.28 32.28 32.28 5,152,906 +0.19(+0.58%)
Aug 28, 2014 32.07 32.10 31.62 32.09 8,634,758 -0.25(-0.77%)
Aug 27, 2014 32.46 32.53 32.18 32.34 6,468,180 +0.04(+0.14%)
Aug 26, 2014 32.43 32.48 32.22 32.30 7,557,927 -0.07(-0.22%)
Aug 25, 2014 32.46 32.62 32.30 32.37 4,927,682 +0.03(+0.08%)
Aug 22, 2014 32.50 32.50 32.22 32.34 4,651,734 -0.21(-0.65%)
Aug 21, 2014 32.71 32.75 32.35 32.55 5,846,954 -0.27(-0.81%)
Aug 20, 2014 32.32 32.92 32.29 32.82 10,893,671 +0.61(+1.90%)
Aug 19, 2014 32.19 32.46 32.06 32.21 6,584,728 -0.07(-0.22%)
Aug 18, 2014 32.04 32.30 31.95 32.28 7,217,417 +0.24(+0.75%)
Aug 15, 2014 32.07 32.07 31.68 32.04 7,871,325 +0.04(+0.14%)
Aug 14, 2014 31.90 32.02 31.75 31.99 9,101,547 -0.30(-0.93%)
Aug 13, 2014 32.69 32.72 32.23 32.30 8,039,186 -0.43(-1.33%)
Aug 12, 2014 32.61 32.90 32.55 32.73 5,206,864 -0.02(-0.05%)
Aug 11, 2014 32.76 32.90 32.54 32.75 7,836,122 +0.36(+1.12%)
Aug 08, 2014 32.06 32.45 31.96 32.38 6,482,659 +0.30(+0.94%)
Aug 07, 2014 32.69 32.84 31.70 32.08 14,292,557 -0.49(-1.50%)
Aug 06, 2014 32.47 33.31 32.46 32.57 10,478,339 -0.20(-0.62%)
Aug 05, 2014 32.75 32.97 32.57 32.77 6,656,670 -0.28(-0.83%)
Aug 04, 2014 32.86 33.12 32.69 33.05 7,102,994 +0.41(+1.25%)
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.