Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 32.94 33.21 32.37 32.64 11,277,765 -0.39(-1.18%)
Jul 31, 2014 33.29 33.52 32.96 33.03 9,208,449 -0.59(-1.74%)
Jul 30, 2014 33.80 33.92 33.43 33.62 6,812,602 -0.03(-0.08%)
Jul 29, 2014 33.76 33.95 33.62 33.64 8,712,571 -0.13(-0.39%)
Jul 28, 2014 33.77 33.90 33.48 33.78 8,465,494 +0.06(+0.18%)
Jul 25, 2014 33.22 33.92 33.15 33.72 12,551,080 +0.41(+1.23%)
Jul 24, 2014 33.83 33.85 33.10 33.31 18,197,146 -0.91(-2.65%)
Jul 23, 2014 34.35 34.66 33.97 34.21 13,076,494 -0.15(-0.44%)
Jul 22, 2014 34.53 34.65 34.32 34.36 10,919,476 +0.04(+0.13%)
Jul 21, 2014 33.99 34.39 33.96 34.32 8,027,095 +0.28(+0.83%)
Jul 18, 2014 34.21 34.27 33.83 34.03 9,732,120 -0.13(-0.39%)
Jul 17, 2014 34.26 34.47 34.02 34.17 15,727,689 -0.29(-0.85%)
Jul 16, 2014 34.27 34.61 34.27 34.46 9,550,636 +0.48(+1.41%)
Jul 15, 2014 34.34 34.47 33.72 33.98 12,465,358 -0.36(-1.06%)
Jul 14, 2014 34.28 34.37 34.18 34.35 7,168,393 -0.01(-0.03%)
Jul 11, 2014 34.28 34.44 34.00 34.35 10,936,189 +0.14(+0.42%)
Jul 10, 2014 34.13 34.61 33.90 34.21 14,866,418 -0.16(-0.46%)
Jul 09, 2014 34.29 34.60 34.11 34.37 12,508,791 +0.26(+0.77%)
Jul 08, 2014 33.88 34.24 33.83 34.10 13,659,975 +0.06(+0.18%)
Jul 07, 2014 33.87 34.24 33.71 34.04 14,558,231 +0.14(+0.42%)
Jul 03, 2014 33.59 33.90 33.90 33.90 13,826,607 +0.60(+1.80%)
Jul 02, 2014 32.60 33.44 32.56 33.30 15,999,776 +0.86(+2.66%)
Jul 01, 2014 32.47 32.85 32.42 32.44 13,041,806 +0.31(+0.96%)
Jun 30, 2014 31.67 32.14 31.39 32.13 12,877,831 +0.38(+1.19%)
Jun 27, 2014 31.38 31.82 31.32 31.75 9,870,550 +0.33(+1.04%)
Jun 26, 2014 31.51 31.63 31.24 31.43 6,889,392 -0.06(-0.20%)
Jun 25, 2014 31.35 31.73 31.22 31.49 8,281,616 +0.10(+0.31%)
Jun 24, 2014 31.66 31.82 31.30 31.39 9,909,649 -0.33(-1.05%)
Jun 23, 2014 30.83 31.80 30.81 31.73 15,366,913 +1.04(+3.38%)
Jun 20, 2014 30.42 30.73 30.24 30.69 10,119,794 +0.22(+0.72%)
Jun 19, 2014 30.80 30.80 30.42 30.47 8,669,949 -0.16(-0.52%)
Jun 18, 2014 30.00 30.67 29.84 30.63 8,615,419 +0.65(+2.17%)
Jun 17, 2014 29.90 30.03 29.76 29.98 5,820,867 +0.04(+0.15%)
Jun 16, 2014 29.98 30.02 29.76 29.93 4,726,073 +0.03(+0.09%)
Jun 13, 2014 29.54 30.01 29.39 29.90 7,311,371 +0.26(+0.89%)
Jun 12, 2014 29.82 29.94 29.51 29.64 8,098,438 -0.36(-1.20%)
Jun 11, 2014 30.20 30.23 29.86 30.00 7,219,789 -0.25(-0.81%)
Jun 10, 2014 30.41 30.53 30.00 30.25 9,478,924 -0.50(-1.63%)
Jun 06, 2014 30.39 30.79 30.22 30.75 8,235,241 +0.14(+0.46%)
Jun 05, 2014 30.38 30.75 30.25 30.61 8,508,232 +0.23(+0.75%)
Jun 04, 2014 29.90 30.48 29.79 30.38 10,122,328 +0.39(+1.29%)
Jun 03, 2014 29.88 30.01 29.74 29.99 4,933,433 -0.04(-0.15%)
Jun 02, 2014 30.21 30.23 29.91 30.04 7,355,865 +0.06(+0.21%)
May 30, 2014 29.88 30.00 29.64 29.98 12,206,357 -0.19(-0.64%)
May 29, 2014 29.80 30.27 29.76 30.17 7,217,676 +0.39(+1.30%)
May 28, 2014 29.93 29.95 29.43 29.78 9,107,517 -0.11(-0.38%)
May 27, 2014 30.32 30.34 29.85 29.90 7,796,042 -0.41(-1.36%)
May 23, 2014 30.36 30.31 30.31 30.31 7,012,470 +0.02(+0.06%)
May 22, 2014 30.30 30.39 30.12 30.29 5,044,052 +0.13(+0.44%)
May 21, 2014 30.22 30.48 30.05 30.16 7,845,930 -0.16(-0.52%)
May 20, 2014 30.70 30.70 30.08 30.32 11,339,175 -0.54(-1.74%)
May 19, 2014 30.93 31.07 30.75 30.86 6,195,726 +0.05(+0.17%)
May 16, 2014 30.99 31.00 30.39 30.80 9,978,903 -0.19(-0.62%)
May 15, 2014 31.09 31.23 30.74 31.00 9,344,420 -0.26(-0.82%)
May 14, 2014 31.37 31.59 31.18 31.25 14,380,535 -0.05(-0.17%)
May 13, 2014 30.73 31.53 30.69 31.30 14,673,444 +0.59(+1.92%)
May 12, 2014 30.38 31.02 30.34 30.71 11,143,294 +0.86(+2.89%)
May 09, 2014 29.76 29.91 29.61 29.85 6,966,138 +0.06(+0.21%)
May 08, 2014 29.80 30.04 29.61 29.79 8,343,611 -0.13(-0.44%)
May 07, 2014 29.98 30.18 29.80 29.92 8,301,482 +0.13(+0.44%)
May 06, 2014 29.98 30.06 29.74 29.79 7,540,105 -0.20(-0.68%)
May 05, 2014 30.42 30.42 29.98 29.99 8,716,175 -0.54(-1.76%)
May 02, 2014 30.20 30.77 30.03 30.53 10,323,903 +0.45(+1.49%)
May 01, 2014 30.12 30.35 29.97 30.08 7,447,887 -0.18(-0.58%)
Apr 30, 2014 30.15 30.28 29.93 30.26 6,966,903 -0.06(-0.20%)
Apr 29, 2014 29.78 30.33 29.71 30.32 10,267,856 +0.48(+1.62%)
Apr 28, 2014 29.97 29.98 29.50 29.83 8,816,840 -0.11(-0.35%)
Apr 25, 2014 29.89 30.23 29.65 29.94 8,533,939 +0.07(+0.24%)
Apr 24, 2014 30.18 30.35 29.76 29.87 13,997,925 +0.38(+1.28%)
Apr 23, 2014 29.32 29.57 29.16 29.49 8,223,176 +0.18(+0.60%)
Apr 22, 2014 29.09 29.48 28.81 29.32 9,609,209 +0.28(+0.97%)
Apr 21, 2014 29.11 29.13 28.73 29.03 5,468,519 -0.03(-0.09%)
Apr 17, 2014 29.10 29.06 29.06 29.06 8,163,741 +0.00(+0.00%)
Apr 16, 2014 29.32 29.37 28.87 29.06 7,271,118 +0.00(+0.00%)
Apr 15, 2014 28.90 29.12 28.48 29.06 10,569,178 -0.26(-0.87%)
Apr 14, 2014 28.94 29.34 28.74 29.32 11,046,886 +0.65(+2.27%)
Apr 11, 2014 28.84 29.18 28.61 28.66 8,972,859 -0.28(-0.96%)
Apr 10, 2014 29.65 29.65 28.68 28.94 14,689,949 -0.69(-2.32%)
Apr 09, 2014 29.33 29.80 29.17 29.63 11,666,992 +0.31(+1.07%)
Apr 08, 2014 28.93 29.64 28.90 29.32 15,333,920 +0.47(+1.63%)
Apr 07, 2014 29.01 29.26 28.65 28.85 12,212,418 -0.21(-0.72%)
Apr 04, 2014 29.34 29.47 28.93 29.06 11,256,225 -0.08(-0.27%)
Apr 03, 2014 29.33 29.35 28.98 29.13 9,239,297 +0.08(+0.27%)
Apr 02, 2014 29.00 29.36 28.90 29.06 12,313,505 +0.35(+1.22%)
Apr 01, 2014 28.79 29.03 28.46 28.71 7,984,281 -0.13(-0.45%)
Mar 31, 2014 28.79 28.88 28.59 28.84 7,815,122 +0.18(+0.64%)
Mar 28, 2014 28.62 28.86 28.47 28.65 9,952,812 +0.39(+1.39%)
Mar 27, 2014 27.74 28.58 27.74 28.26 11,339,383 +0.63(+2.27%)
Mar 26, 2014 28.14 28.19 27.59 27.63 10,277,541 -0.34(-1.22%)
Mar 25, 2014 27.81 28.28 27.81 27.97 10,183,938 +0.40(+1.45%)
Mar 24, 2014 28.12 28.17 27.47 27.57 12,194,257 -0.60(-2.14%)
Mar 21, 2014 27.49 28.18 27.26 28.18 26,760,424 +1.23(+4.56%)
Mar 20, 2014 26.84 27.10 26.65 26.95 10,346,180 -0.15(-0.55%)
Mar 19, 2014 27.32 27.77 26.90 27.09 16,725,004 -0.49(-1.77%)
Mar 18, 2014 27.40 27.62 27.27 27.58 9,673,009 +0.11(+0.41%)
Mar 17, 2014 27.27 27.71 27.16 27.47 14,183,194 +0.38(+1.42%)
Mar 14, 2014 26.78 27.27 26.77 27.09 15,574,839 +0.37(+1.37%)
Mar 13, 2014 27.02 27.15 26.49 26.72 12,688,059 -0.11(-0.42%)
Mar 12, 2014 26.87 27.41 26.81 26.83 16,118,363 +0.05(+0.20%)
Mar 11, 2014 27.43 27.57 26.63 26.78 21,086,448 -0.58(-2.14%)
Mar 10, 2014 27.63 27.63 26.92 27.36 17,576,388 -0.71(-2.52%)
Mar 07, 2014 29.05 29.18 27.93 28.07 28,586,308 -1.43(-4.85%)
Mar 06, 2014 29.61 29.83 29.40 29.50 7,205,198 -0.07(-0.24%)
Mar 05, 2014 29.22 29.77 29.02 29.57 9,318,983 +0.33(+1.13%)
Mar 04, 2014 28.88 29.33 28.71 29.24 10,817,126 +0.61(+2.13%)
Mar 03, 2014 28.52 28.92 28.34 28.63 18,295,320 +0.18(+0.64%)
Feb 28, 2014 28.86 28.95 28.26 28.45 14,279,635 -0.74(-2.54%)
Feb 27, 2014 29.11 29.22 28.91 29.19 6,445,661 +0.05(+0.18%)
Feb 26, 2014 28.65 29.28 28.64 29.13 10,538,757 +0.56(+1.95%)
Feb 25, 2014 28.86 28.89 28.49 28.58 10,265,888 -0.38(-1.32%)
Feb 24, 2014 29.02 29.32 28.73 28.96 10,499,069 -0.13(-0.45%)
Feb 21, 2014 29.51 29.64 29.07 29.09 10,814,996 -0.34(-1.16%)
Feb 20, 2014 28.80 29.48 28.63 29.43 13,791,256 +0.51(+1.75%)
Feb 19, 2014 29.28 29.74 28.85 28.93 12,802,808 -0.50(-1.69%)
Feb 18, 2014 29.48 29.61 29.14 29.42 8,075,704 -0.01(-0.03%)
Feb 14, 2014 29.06 29.43 29.43 29.43 10,044,154 +0.51(+1.78%)
Feb 13, 2014 28.34 29.03 28.24 28.92 8,557,306 +0.33(+1.16%)
Feb 12, 2014 29.06 29.34 28.50 28.59 11,905,191 -0.36(-1.24%)
Feb 11, 2014 28.17 29.11 28.16 28.94 12,847,855 +0.84(+2.98%)
Feb 10, 2014 28.25 28.32 28.02 28.11 11,073,815 -0.10(-0.37%)
Feb 07, 2014 27.70 28.23 27.30 28.21 14,743,329 +0.71(+2.57%)
Feb 06, 2014 27.35 27.82 27.29 27.50 11,710,844 +0.39(+1.45%)
Feb 05, 2014 27.18 27.30 26.61 27.11 14,597,339 +0.13(+0.48%)
Feb 04, 2014 27.29 27.45 26.95 26.98 13,742,672 -0.12(-0.45%)
Feb 03, 2014 28.27 28.30 27.06 27.10 21,709,254 -1.16(-4.10%)
Jan 31, 2014 27.97 28.39 27.84 28.26 14,278,968 +0.00(+0.00%)
Jan 30, 2014 28.36 28.38 27.86 28.26 12,148,198 +0.06(+0.22%)
Jan 29, 2014 28.35 28.82 28.13 28.20 16,678,075 -0.19(-0.68%)
Jan 28, 2014 28.47 28.55 28.19 28.39 11,412,868 +0.15(+0.53%)
Jan 27, 2014 28.66 28.73 27.88 28.25 12,851,159 -0.33(-1.16%)
Jan 24, 2014 28.93 29.12 28.34 28.58 18,831,650 -0.79(-2.70%)
Jan 23, 2014 29.97 29.97 28.92 29.37 19,830,374 -0.73(-2.43%)
Jan 22, 2014 30.47 30.63 29.88 30.10 21,829,826 -0.65(-2.10%)
Jan 21, 2014 31.32 31.42 30.71 30.75 21,362,402 -0.81(-2.57%)
Jan 17, 2014 32.45 31.56 31.56 31.56 22,095,350 -0.63(-1.95%)
Jan 16, 2014 32.08 32.20 31.77 32.19 12,608,580 +0.26(+0.82%)
Jan 15, 2014 31.50 31.97 31.46 31.93 12,797,233 +0.43(+1.36%)
Jan 14, 2014 30.91 31.55 30.68 31.50 13,773,963 +0.43(+1.38%)
Jan 13, 2014 31.15 31.31 30.94 31.07 16,002,326 -0.20(-0.63%)
Jan 10, 2014 31.11 31.32 30.84 31.27 11,362,629 +0.40(+1.29%)
Jan 09, 2014 31.32 31.42 30.64 30.87 12,627,282 -0.42(-1.35%)
Jan 08, 2014 31.64 31.69 31.23 31.29 13,388,617 -0.40(-1.25%)
Jan 07, 2014 32.06 32.18 31.61 31.69 10,095,172 -0.31(-0.97%)
Jan 06, 2014 32.05 32.18 31.82 32.00 11,216,273 -0.26(-0.80%)
Jan 03, 2014 32.42 32.65 32.19 32.26 8,434,492 -0.27(-0.82%)
Jan 02, 2014 32.58 32.93 32.37 32.53 10,452,252 -0.10(-0.29%)
Dec 31, 2013 32.47 32.63 32.63 32.63 8,210,105 +0.06(+0.19%)
Dec 30, 2013 32.47 32.85 32.32 32.57 11,210,502 +0.15(+0.45%)
Dec 27, 2013 31.96 32.53 31.93 32.42 10,441,379 +0.47(+1.46%)
Dec 26, 2013 31.42 32.02 31.42 31.95 11,966,524 +0.57(+1.82%)
Dec 24, 2013 30.98 31.53 30.91 31.38 6,038,954 +0.49(+1.60%)
Dec 23, 2013 31.02 31.16 30.77 30.89 9,032,158 +0.03(+0.11%)
Dec 20, 2013 30.46 30.91 30.44 30.85 12,957,824 +0.43(+1.42%)
Dec 19, 2013 30.16 30.55 30.09 30.42 7,663,700 +0.01(+0.03%)
Dec 18, 2013 30.34 30.54 29.89 30.41 11,355,876 +0.24(+0.80%)
Dec 17, 2013 29.85 30.27 29.77 30.17 8,827,572 +0.26(+0.87%)
Dec 16, 2013 29.74 30.16 29.70 29.91 9,910,475 +0.22(+0.76%)
Dec 13, 2013 29.72 30.04 29.48 29.69 10,275,572 +0.04(+0.15%)
Dec 12, 2013 29.82 29.97 29.34 29.64 10,661,725 -0.14(-0.46%)
Dec 11, 2013 30.27 30.40 29.70 29.78 12,917,219 -0.38(-1.26%)
Dec 10, 2013 30.20 30.47 30.10 30.16 9,854,899 +0.22(+0.75%)
Dec 09, 2013 29.73 30.03 29.63 29.94 7,659,542 +0.33(+1.11%)
Dec 06, 2013 29.92 30.10 29.50 29.61 8,981,504 -0.03(-0.09%)
Dec 05, 2013 29.63 29.85 29.44 29.63 8,730,942 -0.22(-0.75%)
Dec 04, 2013 29.59 30.19 29.59 29.86 10,520,391 +0.28(+0.94%)
Dec 03, 2013 29.41 29.89 29.44 29.58 10,098,400 -0.03(-0.12%)
Dec 02, 2013 29.98 29.98 29.45 29.62 11,300,829 -0.37(-1.24%)
Nov 29, 2013 30.17 30.42 29.86 29.99 6,251,380 +0.01(+0.03%)
Nov 27, 2013 30.52 30.66 29.74 29.98 14,213,148 -0.55(-1.81%)
Nov 26, 2013 30.35 30.65 30.30 30.53 12,586,285 -0.41(-1.31%)
Nov 25, 2013 31.15 31.16 30.76 30.94 11,777,275 -0.27(-0.86%)
Nov 22, 2013 31.29 31.29 30.88 31.21 10,788,572 -0.06(-0.19%)
Nov 21, 2013 31.47 31.47 30.86 31.27 9,020,966 -0.01(-0.03%)
Nov 20, 2013 31.52 31.78 31.16 31.28 9,612,752 -0.19(-0.60%)
Nov 19, 2013 31.48 31.76 31.23 31.47 8,766,295 -0.08(-0.25%)
Nov 18, 2013 31.99 32.00 31.46 31.55 9,634,156 -0.29(-0.92%)
Nov 15, 2013 31.55 31.99 31.46 31.84 13,733,186 +0.42(+1.35%)
Nov 14, 2013 31.42 31.61 31.06 31.42 8,494,482 +0.01(+0.03%)
Nov 13, 2013 30.42 31.43 30.29 31.41 13,032,500 +0.37(+1.20%)
Nov 12, 2013 31.34 31.49 30.75 31.04 10,411,492 -0.48(-1.54%)
Nov 11, 2013 31.49 31.61 31.18 31.52 9,662,401 -0.10(-0.33%)
Nov 08, 2013 30.82 31.63 30.78 31.62 11,015,421 +0.56(+1.81%)
Nov 07, 2013 32.02 32.06 30.94 31.06 19,851,278 -0.99(-3.10%)
Nov 06, 2013 32.19 32.43 31.92 32.05 9,503,653 -0.10(-0.30%)
Nov 05, 2013 32.23 32.42 31.91 32.15 9,917,861 -0.18(-0.56%)
Nov 04, 2013 31.89 32.35 31.87 32.33 11,917,427 +0.54(+1.69%)
Nov 01, 2013 31.87 32.04 31.48 31.80 11,938,767 +0.02(+0.05%)
Oct 31, 2013 32.08 32.53 31.74 31.78 13,978,729 -0.45(-1.39%)
Oct 30, 2013 32.63 32.85 31.78 32.23 14,509,084 -0.35(-1.06%)
Oct 29, 2013 32.58 32.75 32.38 32.57 12,449,704 +0.35(+1.10%)
Oct 28, 2013 32.42 32.52 31.89 32.22 12,308,285 -0.15(-0.45%)
Oct 25, 2013 32.20 32.42 31.92 32.37 12,424,812 +0.03(+0.08%)
Oct 24, 2013 31.64 32.54 31.58 32.34 22,478,356 +0.67(+2.13%)
Oct 23, 2013 31.09 31.76 31.04 31.67 19,857,112 +0.23(+0.74%)
Oct 22, 2013 31.38 31.80 31.12 31.43 33,038,378 +1.14(+3.77%)
Oct 21, 2013 30.19 30.47 30.07 30.29 11,179,026 +0.13(+0.43%)
Oct 18, 2013 30.24 30.41 30.01 30.16 17,849,644 +0.16(+0.52%)
Oct 17, 2013 29.55 30.11 29.54 30.01 16,886,754 +0.50(+1.70%)
Oct 16, 2013 29.51 29.68 29.19 29.50 11,130,515 +0.08(+0.26%)
Oct 15, 2013 29.25 29.69 29.22 29.43 12,347,762 +0.15(+0.50%)
Oct 14, 2013 28.87 29.51 28.81 29.28 10,612,034 +0.37(+1.29%)
Oct 11, 2013 28.34 29.02 28.33 28.91 10,453,451 +0.18(+0.63%)
Oct 10, 2013 28.54 28.95 28.25 28.73 11,753,733 +0.57(+2.04%)
Oct 09, 2013 28.09 28.39 27.69 28.15 12,733,110 -0.02(-0.06%)
Oct 08, 2013 28.74 28.79 28.10 28.17 11,704,645 -0.47(-1.64%)
Oct 07, 2013 28.62 28.98 28.56 28.64 12,933,587 -0.28(-0.98%)
Oct 04, 2013 28.45 29.16 28.36 28.92 23,330,886 +0.66(+2.33%)
Oct 03, 2013 28.56 28.77 28.05 28.26 10,477,243 -0.43(-1.49%)
Oct 02, 2013 28.16 28.69 28.07 28.69 10,714,637 +0.51(+1.79%)
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.