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
)
50.77
+0.32 (+0.63%)
Streaming Delayed Price
Updated: 1:52 PM EDT, May 6, 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 (%)
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%)
May 01, 2019
11.53
11.58
11.03
11.07
33,351,852
-0.57(-4.87%)
Apr 30, 2019
11.70
11.84
11.51
11.64
20,704,692
-0.11(-0.96%)
Apr 29, 2019
11.77
11.90
11.63
11.75
16,418,665
-0.07(-0.56%)
Apr 26, 2019
11.59
12.00
11.56
11.82
24,963,378
+0.27(+2.37%)
Apr 25, 2019
12.32
12.39
11.49
11.55
49,110,120
-1.30(-10.09%)
Apr 24, 2019
12.66
12.86
12.46
12.84
33,323,580
+0.11(+0.89%)
Apr 23, 2019
12.91
12.95
12.54
12.73
20,217,612
-0.18(-1.39%)
Apr 22, 2019
13.12
13.15
12.53
12.91
25,752,706
-0.33(-2.50%)
Apr 18, 2019
13.29
13.38
13.03
13.24
29,004,650
-0.19(-1.41%)
Apr 17, 2019
13.59
13.88
13.32
13.43
33,521,944
+0.04(+0.28%)
Apr 16, 2019
12.93
13.41
12.90
13.39
21,467,798
+0.44(+3.43%)
Apr 15, 2019
12.89
12.97
12.72
12.95
16,315,958
-0.01(-0.07%)
Apr 12, 2019
12.89
13.22
12.87
12.95
28,464,566
+0.32(+2.54%)
Apr 11, 2019
12.57
12.69
12.39
12.63
17,550,812
-0.08(-0.59%)
Apr 10, 2019
12.63
12.78
12.57
12.71
13,152,589
+0.10(+0.82%)
Apr 09, 2019
12.92
12.92
12.44
12.60
16,982,940
-0.34(-2.62%)
Apr 08, 2019
12.67
12.94
12.67
12.94
19,045,354
+0.39(+3.08%)
Apr 05, 2019
12.78
12.81
12.55
12.56
15,541,243
-0.22(-1.70%)
Apr 04, 2019
12.31
12.81
12.24
12.77
21,991,250
+0.38(+3.04%)
Apr 03, 2019
12.56
12.70
12.34
12.40
22,223,516
+0.04(+0.31%)
Apr 02, 2019
12.39
12.51
12.12
12.36
19,053,608
+0.02(+0.15%)
Apr 01, 2019
12.40
12.60
12.28
12.34
20,231,068
+0.20(+1.63%)
Mar 29, 2019
12.29
12.44
12.01
12.14
17,927,908
+0.15(+1.26%)
Mar 28, 2019
11.93
12.12
11.85
11.99
10,182,510
+0.02(+0.16%)
Mar 27, 2019
12.00
12.18
11.80
11.97
13,439,399
+0.01(+0.08%)
Mar 26, 2019
11.77
11.98
11.74
11.96
15,195,697
+0.30(+2.59%)
Mar 25, 2019
11.50
11.87
11.45
11.66
14,005,991
+0.19(+1.64%)
Mar 22, 2019
11.99
12.02
11.41
11.47
22,104,466
-0.70(-5.73%)
Mar 21, 2019
11.97
12.24
11.89
12.17
19,530,884
+0.09(+0.78%)
Mar 20, 2019
11.90
12.22
11.61
12.08
23,975,250
+0.13(+1.10%)
Mar 19, 2019
12.06
12.28
11.90
11.95
15,602,224
+0.06(+0.48%)
Mar 18, 2019
11.80
11.90
11.71
11.89
13,416,989
+0.25(+2.19%)
Mar 15, 2019
11.61
11.81
11.58
11.63
16,334,074
+0.03(+0.24%)
Mar 14, 2019
11.78
11.93
11.59
11.61
16,063,119
-0.32(-2.69%)
Mar 13, 2019
12.06
12.09
11.82
11.93
13,491,484
+0.01(+0.08%)
Mar 12, 2019
11.81
12.06
11.75
11.92
14,088,956
+0.27(+2.35%)
Mar 11, 2019
11.43
11.65
11.36
11.64
13,936,492
+0.25(+2.23%)
Mar 08, 2019
11.39
11.40
11.10
11.39
17,289,526
-0.21(-1.79%)
Mar 07, 2019
11.78
11.80
11.43
11.60
13,467,490
-0.22(-1.83%)
Mar 06, 2019
12.13
12.16
11.79
11.81
14,523,295
-0.28(-2.34%)
Mar 05, 2019
12.12
12.15
11.86
12.10
18,556,184
+0.06(+0.47%)
Mar 04, 2019
12.12
12.15
11.77
12.04
19,578,554
-0.08(-0.70%)
Mar 01, 2019
12.23
12.39
12.05
12.12
16,971,926
-0.03(-0.23%)
Feb 28, 2019
12.30
12.36
12.08
12.15
22,344,170
-0.24(-1.98%)
Feb 27, 2019
12.48
12.51
12.33
12.40
18,739,468
-0.02(-0.15%)
Feb 26, 2019
12.42
12.52
12.27
12.42
14,274,525
-0.08(-0.60%)
Feb 25, 2019
12.48
12.54
12.35
12.49
21,305,496
+0.04(+0.30%)
Feb 22, 2019
12.62
12.62
12.32
12.45
25,345,106
+0.19(+1.54%)
Feb 21, 2019
12.43
12.50
12.13
12.27
21,332,964
-0.31(-2.47%)
Feb 20, 2019
12.85
13.06
12.51
12.58
40,521,280
+0.24(+1.99%)
Feb 19, 2019
11.90
12.49
11.80
12.33
37,710,052
+0.76(+6.60%)
Feb 15, 2019
11.66
11.89
11.52
11.57
17,592,476
+0.11(+0.99%)
Feb 14, 2019
11.44
11.59
11.35
11.46
16,254,300
-0.12(-1.06%)
Feb 13, 2019
11.32
11.64
11.21
11.58
38,391,220
+0.75(+6.96%)
Feb 12, 2019
10.88
11.02
10.81
10.82
16,560,232
-0.04(-0.35%)
Feb 11, 2019
10.83
10.94
10.79
10.86
16,518,507
-0.08(-0.69%)
Feb 08, 2019
11.16
11.26
10.74
10.94
25,176,752
-0.24(-2.11%)
Feb 07, 2019
11.16
11.44
11.12
11.17
26,730,310
-0.05(-0.42%)
Feb 06, 2019
11.17
11.35
11.09
11.22
19,247,250
+0.04(+0.34%)
Feb 05, 2019
11.21
11.31
11.09
11.18
19,634,614
+0.01(+0.08%)
Feb 04, 2019
10.78
11.28
10.76
11.17
22,558,610
+0.33(+3.04%)
Feb 01, 2019
10.89
10.96
10.73
10.84
25,730,746
-0.12(-1.12%)
Jan 31, 2019
10.58
11.08
10.56
10.97
33,788,260
+0.35(+3.28%)
Jan 30, 2019
10.00
10.69
9.986
10.62
40,134,168
+0.77(+7.85%)
Jan 29, 2019
9.826
9.976
9.666
9.845
40,571,408
+0.16(+1.65%)
Jan 28, 2019
10.38
10.41
9.609
9.684
58,146,960
-0.90(-8.54%)
Jan 25, 2019
10.33
10.81
10.33
10.59
38,357,444
+0.51(+5.05%)
Jan 24, 2019
10.81
11.19
9.986
10.08
70,427,112
-1.52(-13.08%)
Jan 23, 2019
11.68
11.82
11.47
11.60
27,300,740
-0.07(-0.57%)
Jan 22, 2019
11.56
11.69
11.41
11.66
28,272,974
-0.17(-1.43%)
Jan 18, 2019
11.61
11.91
11.57
11.83
33,295,172
+0.41(+3.55%)
Jan 17, 2019
11.21
11.51
11.17
11.43
24,534,144
+0.23(+2.02%)
Jan 16, 2019
11.03
11.28
10.96
11.20
23,702,898
+0.30(+2.77%)
Jan 15, 2019
11.16
11.28
10.78
10.90
27,639,144
+0.02(+0.17%)
Jan 14, 2019
10.75
10.96
10.74
10.88
17,073,710
+0.00(+0.00%)
Jan 11, 2019
10.80
11.01
10.66
10.88
22,956,014
+0.08(+0.78%)
Jan 10, 2019
10.63
10.82
10.54
10.80
20,760,440
+0.00(+0.00%)
Jan 09, 2019
10.64
10.88
10.49
10.80
21,974,136
+0.29(+2.77%)
Jan 08, 2019
10.46
10.57
10.30
10.51
24,305,978
+0.19(+1.82%)
Jan 07, 2019
10.28
10.52
10.14
10.32
17,923,766
+0.17(+1.66%)
Jan 04, 2019
9.830
10.25
9.690
10.15
27,289,350
+0.70(+7.45%)
Jan 03, 2019
9.633
9.746
9.230
9.446
23,896,740
-0.27(-2.80%)
Jan 02, 2019
9.389
9.849
9.314
9.718
19,115,936
+0.05(+0.48%)
Dec 31, 2018
9.821
9.858
9.418
9.671
17,922,042
-0.15(-1.53%)
Dec 28, 2018
10.07
10.21
9.727
9.821
21,498,348
-0.19(-1.87%)
Dec 27, 2018
9.511
10.03
9.399
10.01
21,482,446
+0.25(+2.60%)
Dec 26, 2018
9.286
9.755
9.005
9.755
20,845,062
+0.58(+6.34%)
Dec 24, 2018
9.314
9.455
9.117
9.174
10,366,981
-0.25(-2.69%)
Dec 21, 2018
9.718
9.830
9.371
9.427
32,542,830
-0.18(-1.86%)
Dec 20, 2018
9.671
9.858
9.380
9.605
25,015,004
+0.06(+0.59%)
Dec 19, 2018
9.971
10.36
9.408
9.549
28,205,188
-0.39(-3.96%)
Dec 18, 2018
9.980
10.45
9.793
9.943
31,343,802
+0.01(+0.09%)
Dec 17, 2018
9.924
10.28
9.765
9.933
17,498,498
+0.02(+0.19%)
Dec 14, 2018
9.980
10.22
9.746
9.915
28,761,194
-0.33(-3.20%)
Dec 13, 2018
10.53
10.60
10.12
10.24
18,162,078
-0.14(-1.36%)
Dec 12, 2018
10.28
10.67
10.27
10.38
16,325,437
+0.29(+2.88%)
Dec 11, 2018
10.33
10.45
9.952
10.09
20,042,960
+0.07(+0.66%)
Dec 10, 2018
10.19
10.25
9.802
10.03
19,102,106
-0.22(-2.11%)
Dec 07, 2018
10.55
10.78
10.22
10.24
22,669,236
-0.22(-2.06%)
Dec 06, 2018
10.36
10.47
10.06
10.46
26,841,030
-0.33(-3.04%)
Dec 04, 2018
11.44
11.55
10.70
10.79
23,883,192
-0.55(-4.88%)
Dec 03, 2018
11.68
11.88
11.30
11.34
28,956,616
+0.14(+1.26%)
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%)
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
.