Skip to main content

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 (%)
Mar 31, 2021 31.75 32.07 31.10 31.39 16,719,597 +0.24(+0.77%)
Mar 30, 2021 30.31 31.47 29.91 31.15 18,333,602 +0.55(+1.81%)
Mar 29, 2021 31.27 31.75 30.39 30.59 20,413,436 -0.82(-2.61%)
Mar 26, 2021 31.24 31.77 30.31 31.41 24,938,440 +1.76(+5.95%)
Mar 25, 2021 28.97 30.01 28.06 29.65 39,890,248 -0.48(-1.58%)
Mar 24, 2021 31.27 31.79 30.10 30.13 28,627,602 -0.56(-1.83%)
Mar 23, 2021 32.50 32.59 30.57 30.69 41,996,288 -2.68(-8.03%)
Mar 22, 2021 33.54 33.96 32.98 33.37 22,149,546 +0.02(+0.06%)
Mar 19, 2021 33.42 33.71 32.25 33.35 34,907,224 -0.41(-1.21%)
Mar 18, 2021 34.31 35.40 33.63 33.76 26,766,164 -0.66(-1.91%)
Mar 17, 2021 32.85 34.86 32.42 34.42 33,045,738 +1.07(+3.20%)
Mar 16, 2021 35.19 35.29 33.31 33.35 22,283,348 -1.88(-5.33%)
Mar 15, 2021 35.45 35.81 34.85 35.23 19,233,954 -0.44(-1.23%)
Mar 12, 2021 35.20 35.73 34.81 35.67 20,724,152 -0.05(-0.13%)
Mar 11, 2021 34.02 35.85 34.02 35.71 26,818,452 +2.87(+8.73%)
Mar 10, 2021 32.34 33.19 32.07 32.84 21,355,822 +0.57(+1.77%)
Mar 09, 2021 31.82 32.57 31.24 32.27 25,603,034 -0.54(-1.66%)
Mar 08, 2021 33.10 33.82 32.22 32.82 26,168,510 -0.56(-1.68%)
Mar 05, 2021 32.15 33.54 30.98 33.38 33,056,766 +2.21(+7.09%)
Mar 04, 2021 32.38 33.13 30.02 31.17 39,782,808 -2.19(-6.57%)
Mar 03, 2021 33.42 34.32 32.89 33.36 19,514,410 -0.17(-0.51%)
Mar 02, 2021 33.39 34.50 33.25 33.53 22,644,718 +0.27(+0.80%)
Mar 01, 2021 33.41 33.70 32.63 33.26 22,644,418 +0.94(+2.92%)
Feb 26, 2021 32.90 33.74 31.59 32.32 39,641,072 -1.69(-4.96%)
Feb 25, 2021 35.86 36.22 33.54 34.01 26,890,274 -2.11(-5.83%)
Feb 24, 2021 35.98 36.34 34.84 36.11 26,384,598 +0.04(+0.11%)
Feb 23, 2021 35.36 36.21 33.24 36.08 27,335,158 -0.22(-0.60%)
Feb 22, 2021 36.16 37.27 35.56 36.29 34,920,048 +0.56(+1.57%)
Feb 19, 2021 33.39 35.91 33.38 35.73 41,988,848 +3.19(+9.81%)
Feb 18, 2021 32.75 33.24 31.98 32.54 19,656,058 -0.01(-0.03%)
Feb 17, 2021 31.65 32.96 31.14 32.55 28,867,934 +1.19(+3.80%)
Feb 16, 2021 31.00 31.54 30.69 31.36 30,368,890 +1.59(+5.35%)
Feb 12, 2021 29.41 30.07 29.15 29.77 12,603,306 +0.23(+0.77%)
Feb 11, 2021 29.70 30.19 29.12 29.54 16,294,073 -0.24(-0.80%)
Feb 10, 2021 31.44 32.38 29.65 29.78 40,946,596 -0.74(-2.44%)
Feb 09, 2021 30.34 30.60 29.56 30.52 19,518,720 -0.10(-0.31%)
Feb 08, 2021 30.51 30.83 30.24 30.61 18,387,400 +0.37(+1.23%)
Feb 05, 2021 28.79 30.40 28.79 30.24 34,755,828 +1.84(+6.48%)
Feb 04, 2021 27.86 28.40 27.69 28.40 17,543,928 +0.57(+2.05%)
Feb 03, 2021 27.35 27.89 27.08 27.83 20,443,616 +1.01(+3.77%)
Feb 02, 2021 26.96 27.00 26.13 26.82 18,812,500 -0.09(-0.32%)
Feb 01, 2021 27.10 27.23 26.28 26.91 23,701,286 +1.26(+4.91%)
Jan 29, 2021 26.68 26.85 25.27 25.65 21,148,026 -0.84(-3.17%)
Jan 28, 2021 25.10 26.73 25.09 26.49 28,074,166 +1.91(+7.76%)
Jan 27, 2021 24.82 25.14 23.55 24.58 39,104,428 -1.16(-4.52%)
Jan 26, 2021 27.98 28.38 25.51 25.74 34,713,904 -1.88(-6.80%)
Jan 25, 2021 28.97 29.25 26.73 27.62 30,666,206 -1.44(-4.95%)
Jan 22, 2021 27.95 29.20 27.49 29.06 18,315,838 +0.43(+1.50%)
Jan 21, 2021 29.61 29.79 28.52 28.63 17,696,518 -0.89(-3.00%)
Jan 20, 2021 30.47 30.87 29.46 29.52 18,179,766 -0.71(-2.33%)
Jan 19, 2021 29.53 30.42 29.20 30.22 20,459,344 +1.30(+4.48%)
Jan 15, 2021 29.88 29.96 28.66 28.93 20,907,866 -1.56(-5.13%)
Jan 14, 2021 29.65 30.97 29.52 30.49 22,708,220 +1.36(+4.68%)
Jan 13, 2021 29.49 29.78 29.05 29.13 20,786,886 -0.41(-1.39%)
Jan 12, 2021 29.06 29.62 28.43 29.54 22,280,886 +0.64(+2.21%)
Jan 11, 2021 28.14 29.12 26.73 28.90 23,327,608 -0.79(-2.66%)
Jan 08, 2021 29.60 29.89 28.70 29.69 28,896,408 -0.02(-0.06%)
Jan 07, 2021 29.59 30.29 29.22 29.71 31,216,844 +0.96(+3.35%)
Jan 06, 2021 27.88 29.08 27.49 28.75 42,622,668 +1.71(+6.31%)
Jan 05, 2021 25.87 27.24 25.84 27.04 27,348,732 +1.17(+4.53%)
Jan 04, 2021 25.96 26.46 25.23 25.87 32,904,648 +1.07(+4.30%)
Dec 31, 2020 24.80 24.80 24.80 33,695,108 -0.49(-1.92%)
Dec 30, 2020 23.66 25.57 23.65 25.29 33,695,108 +1.71(+7.23%)
Dec 29, 2020 23.59 23.81 23.17 23.58 10,375,331 +0.10(+0.45%)
Dec 28, 2020 23.97 24.20 23.36 23.48 10,552,147 -0.15(-0.65%)
Dec 24, 2020 23.64 23.89 23.45 23.63 5,358,954 -0.07(-0.28%)
Dec 23, 2020 23.36 24.07 23.36 23.69 14,118,288 +0.58(+2.52%)
Dec 22, 2020 23.77 23.86 22.88 23.11 13,992,808 -0.58(-2.45%)
Dec 21, 2020 22.84 23.92 22.84 23.69 14,147,983 +0.22(+0.93%)
Dec 18, 2020 23.56 23.73 23.27 23.48 24,298,326 -0.09(-0.36%)
Dec 17, 2020 23.71 24.00 23.41 23.56 13,943,739 +0.31(+1.35%)
Dec 16, 2020 23.39 23.44 22.73 23.25 14,029,949 +0.09(+0.37%)
Dec 15, 2020 22.97 23.27 22.78 23.16 12,262,613 +0.48(+2.10%)
Dec 14, 2020 23.60 23.75 22.66 22.68 16,121,866 -0.77(-3.29%)
Dec 11, 2020 23.39 23.63 23.01 23.46 15,370,863 -0.24(-1.01%)
Dec 10, 2020 23.60 24.02 23.20 23.69 18,076,040 +0.38(+1.64%)
Dec 09, 2020 23.50 23.62 22.70 23.31 16,785,804 -0.01(-0.04%)
Dec 08, 2020 23.07 23.63 23.02 23.32 13,201,932 -0.10(-0.45%)
Dec 07, 2020 23.74 23.77 23.09 23.43 20,753,500 -0.46(-1.92%)
Dec 04, 2020 23.63 24.24 23.54 23.89 33,525,756 +0.64(+2.75%)
Dec 03, 2020 23.17 23.54 23.11 23.25 25,774,710 +0.30(+1.29%)
Dec 02, 2020 22.40 23.06 21.99 22.95 19,321,442 +0.42(+1.86%)
Dec 01, 2020 22.97 23.24 22.46 22.53 21,468,296 +0.24(+1.07%)
Nov 30, 2020 22.44 22.74 21.93 22.29 26,971,254 -0.12(-0.55%)
Nov 27, 2020 22.90 22.95 22.21 22.42 12,920,057 -0.02(-0.08%)
Nov 25, 2020 21.93 22.55 21.61 22.44 20,425,868 +0.41(+1.86%)
Nov 24, 2020 21.19 22.16 21.16 22.03 37,626,044 +1.14(+5.48%)
Nov 23, 2020 20.57 20.90 20.38 20.88 22,962,702 +0.63(+3.11%)
Nov 20, 2020 20.41 20.62 20.18 20.25 21,381,156 +0.13(+0.66%)
Nov 19, 2020 19.76 20.18 19.56 20.12 14,145,673 +0.38(+1.93%)
Nov 18, 2020 20.02 20.17 19.73 19.74 13,205,080 -0.30(-1.52%)
Nov 17, 2020 19.77 20.07 19.57 20.04 18,807,032 +0.03(+0.14%)
Nov 16, 2020 19.63 20.02 19.47 20.02 21,633,242 +0.82(+4.27%)
Nov 13, 2020 18.76 19.27 18.76 19.20 21,010,792 +0.59(+3.18%)
Nov 12, 2020 18.74 19.16 18.51 18.60 21,926,936 -0.01(-0.05%)
Nov 11, 2020 18.84 18.84 18.33 18.61 19,371,442 -0.28(-1.46%)
Nov 10, 2020 18.86 18.98 18.57 18.89 17,970,042 +0.03(+0.15%)
Nov 09, 2020 19.87 20.29 18.60 18.86 42,997,004 +0.64(+3.50%)
Nov 06, 2020 18.24 18.51 18.14 18.22 18,295,380 +0.29(+1.59%)
Nov 05, 2020 17.67 18.18 17.64 17.94 17,824,984 +0.78(+4.56%)
Nov 04, 2020 17.58 17.73 16.76 17.16 22,864,678 -0.73(-4.10%)
Nov 03, 2020 17.65 18.13 17.59 17.89 22,781,710 +0.51(+2.91%)
Nov 02, 2020 16.88 17.39 16.78 17.38 16,216,483 +0.86(+5.19%)
Oct 30, 2020 16.56 16.72 16.16 16.53 15,126,192 -0.13(-0.80%)
Oct 29, 2020 16.07 16.84 16.02 16.66 17,979,338 +0.58(+3.62%)
Oct 28, 2020 16.35 16.40 15.90 16.08 27,738,802 -0.81(-4.80%)
Oct 27, 2020 16.60 17.05 16.44 16.89 16,776,199 +0.34(+2.07%)
Oct 26, 2020 17.13 17.19 16.40 16.55 26,145,752 -0.95(-5.45%)
Oct 23, 2020 17.60 17.80 17.33 17.50 17,279,866 +0.01(+0.05%)
Oct 22, 2020 16.73 17.54 16.49 17.49 22,376,474 +0.60(+3.56%)
Oct 21, 2020 16.91 17.47 16.84 16.89 22,432,740 +0.10(+0.62%)
Oct 20, 2020 16.58 17.03 16.53 16.78 16,522,547 +0.45(+2.74%)
Oct 19, 2020 16.50 16.99 16.29 16.34 16,595,024 -0.01(-0.06%)
Oct 16, 2020 16.44 16.48 16.22 16.35 11,553,694 -0.06(-0.35%)
Oct 15, 2020 15.75 16.46 15.73 16.40 12,161,392 +0.26(+1.59%)
Oct 14, 2020 16.16 16.22 15.98 16.15 10,349,128 +0.11(+0.71%)
Oct 13, 2020 15.86 16.20 15.75 16.03 13,381,916 +0.01(+0.06%)
Oct 12, 2020 16.36 16.45 15.98 16.02 14,773,468 -0.40(-2.44%)
Oct 09, 2020 16.39 16.45 16.05 16.42 16,567,990 +0.41(+2.56%)
Oct 08, 2020 16.25 16.43 15.97 16.01 17,301,126 -0.08(-0.47%)
Oct 07, 2020 15.49 16.20 15.49 16.09 30,237,910 +1.11(+7.38%)
Oct 06, 2020 15.66 15.80 14.98 14.98 21,301,770 -0.57(-3.68%)
Oct 05, 2020 15.29 15.76 15.29 15.55 16,515,610 +0.36(+2.38%)
Oct 02, 2020 14.54 15.31 14.51 15.19 25,113,654 +0.37(+2.51%)
Oct 01, 2020 14.96 15.06 14.58 14.82 32,099,758 -0.09(-0.58%)
Sep 30, 2020 14.68 15.07 14.64 14.91 19,527,612 +0.31(+2.09%)
Sep 29, 2020 15.07 15.17 14.59 14.60 14,290,822 -0.55(-3.65%)
Sep 28, 2020 14.91 15.19 14.71 15.15 18,317,310 +0.57(+3.92%)
Sep 25, 2020 14.41 14.66 14.08 14.58 17,473,548 -0.08(-0.52%)
Sep 24, 2020 14.09 14.86 13.98 14.66 30,435,442 +0.58(+4.13%)
Sep 23, 2020 14.87 14.89 13.99 14.08 32,163,340 -0.87(-5.80%)
Sep 22, 2020 15.09 15.13 14.79 14.94 17,230,544 +0.03(+0.19%)
Sep 21, 2020 15.74 15.74 14.69 14.92 31,405,340 -1.29(-7.94%)
Sep 18, 2020 16.25 16.68 16.15 16.20 28,156,728 -0.03(-0.18%)
Sep 17, 2020 15.87 16.39 15.68 16.23 26,249,240 +0.24(+1.49%)
Sep 16, 2020 15.77 16.35 15.55 15.99 29,014,258 +0.35(+2.26%)
Sep 15, 2020 15.83 15.91 15.62 15.64 17,506,876 +0.05(+0.31%)
Sep 14, 2020 15.69 15.74 15.50 15.59 23,471,542 +0.09(+0.55%)
Sep 11, 2020 15.23 15.67 15.13 15.51 22,124,508 +0.48(+3.17%)
Sep 10, 2020 15.45 15.64 14.95 15.03 21,869,430 -0.35(-2.29%)
Sep 09, 2020 15.20 15.53 15.14 15.38 18,312,174 +0.40(+2.67%)
Sep 08, 2020 14.87 15.20 14.66 14.98 20,221,418 -0.29(-1.87%)
Sep 04, 2020 14.93 15.40 14.47 15.27 22,984,634 +0.44(+2.96%)
Sep 03, 2020 15.14 15.22 14.44 14.83 19,605,052 -0.68(-4.36%)
Sep 02, 2020 15.49 15.57 15.13 15.51 24,450,014 +0.09(+0.56%)
Sep 01, 2020 14.95 15.44 14.90 15.42 19,810,618 +0.54(+3.65%)
Aug 31, 2020 15.14 15.14 14.75 14.88 16,116,978 -0.04(-0.26%)
Aug 28, 2020 14.53 14.96 14.46 14.92 17,224,364 +0.71(+5.03%)
Aug 27, 2020 14.47 14.62 14.17 14.20 18,492,652 -0.10(-0.73%)
Aug 26, 2020 13.75 14.34 13.70 14.31 16,089,072 +0.52(+3.80%)
Aug 25, 2020 13.93 13.96 13.72 13.78 10,036,088 -0.10(-0.69%)
Aug 24, 2020 13.87 14.01 13.68 13.88 13,446,117 +0.19(+1.39%)
Aug 21, 2020 13.76 13.80 13.55 13.69 12,099,694 -0.32(-2.31%)
Aug 20, 2020 13.92 14.11 13.82 14.01 14,501,880 -0.23(-1.61%)
Aug 19, 2020 13.88 14.48 13.84 14.24 29,409,938 +0.51(+3.68%)
Aug 18, 2020 13.61 13.99 13.61 13.73 14,235,666 +0.30(+2.20%)
Aug 17, 2020 13.46 13.63 13.35 13.44 12,814,879 +0.30(+2.32%)
Aug 14, 2020 13.20 13.25 13.03 13.13 9,764,929 -0.01(-0.07%)
Aug 13, 2020 13.20 13.49 13.04 13.14 19,150,050 -0.17(-1.29%)
Aug 12, 2020 13.53 13.56 13.28 13.31 12,600,546 +0.01(+0.07%)
Aug 11, 2020 13.76 13.83 13.26 13.31 19,386,672 -0.40(-2.92%)
Aug 10, 2020 13.52 13.72 13.46 13.71 21,158,832 +0.40(+3.01%)
Aug 07, 2020 13.54 13.56 13.06 13.31 22,159,236 -0.57(-4.12%)
Aug 06, 2020 13.33 14.07 13.27 13.88 33,676,568 +0.56(+4.22%)
Aug 05, 2020 12.71 13.75 12.71 13.31 38,727,376 +0.97(+7.88%)
Aug 04, 2020 12.21 12.36 11.86 12.34 18,510,254 -0.14(-1.15%)
Aug 03, 2020 12.53 12.58 12.31 12.49 16,761,001 +0.17(+1.39%)
Jul 31, 2020 12.37 12.38 12.13 12.31 15,349,145 -0.02(-0.15%)
Jul 30, 2020 12.30 12.50 12.13 12.33 18,289,580 -0.34(-2.71%)
Jul 29, 2020 12.70 12.80 12.51 12.68 14,211,512 +0.07(+0.53%)
Jul 28, 2020 12.73 12.92 12.60 12.61 12,407,340 -0.31(-2.43%)
Jul 27, 2020 12.72 12.95 12.56 12.92 16,653,707 +0.42(+3.35%)
Jul 24, 2020 12.37 12.60 12.10 12.50 27,335,632 -0.19(-1.50%)
Jul 23, 2020 13.10 13.10 12.45 12.70 22,040,788 -0.29(-2.20%)
Jul 22, 2020 12.65 13.05 12.57 12.98 22,904,430 +0.23(+1.79%)
Jul 21, 2020 12.88 12.95 12.71 12.75 18,661,858 -0.05(-0.37%)
Jul 20, 2020 12.84 12.91 12.65 12.80 23,123,938 -0.14(-1.10%)
Jul 17, 2020 12.93 13.02 12.78 12.94 14,739,040 +0.10(+0.82%)
Jul 16, 2020 12.72 12.93 12.58 12.84 18,477,136 -0.06(-0.44%)
Jul 15, 2020 13.14 13.17 12.56 12.90 22,840,604 +0.03(+0.22%)
Jul 14, 2020 12.36 12.92 12.15 12.87 25,558,188 +0.46(+3.69%)
Jul 13, 2020 12.66 13.21 12.35 12.41 47,213,200 +0.05(+0.39%)
Jul 10, 2020 12.23 12.46 12.19 12.36 21,675,978 +0.08(+0.62%)
Jul 09, 2020 12.42 12.49 11.97 12.29 28,708,610 -0.04(-0.31%)
Jul 08, 2020 12.32 12.40 11.93 12.32 23,710,736 +0.19(+1.57%)
Jul 07, 2020 12.10 12.39 11.91 12.13 33,667,976 -0.02(-0.16%)
Jul 06, 2020 11.44 12.17 11.34 12.15 40,480,992 +1.19(+10.87%)
Jul 02, 2020 11.10 11.42 10.95 10.96 26,511,494 +0.01(+0.09%)
Jul 01, 2020 11.09 11.20 10.71 10.95 21,649,506 -0.08(-0.69%)
Jun 30, 2020 10.55 11.13 10.51 11.03 25,185,844 +0.51(+4.80%)
Jun 29, 2020 10.43 10.52 10.25 10.52 18,157,828 +0.24(+2.32%)
Jun 26, 2020 10.48 10.58 10.27 10.28 21,927,574 -0.28(-2.62%)
Jun 25, 2020 10.06 10.59 9.989 10.56 18,890,220 +0.49(+4.83%)
Jun 24, 2020 10.45 10.51 9.951 10.07 19,511,090 -0.49(-4.60%)
Jun 23, 2020 10.55 10.70 10.49 10.56 16,671,185 +0.28(+2.69%)
Jun 22, 2020 10.07 10.39 10.01 10.28 18,003,960 +0.28(+2.76%)
Jun 19, 2020 10.32 10.42 9.912 10.01 29,864,918 -0.06(-0.57%)
Jun 18, 2020 9.989 10.22 9.884 10.06 15,863,319 -0.13(-1.31%)
Jun 17, 2020 10.31 10.41 10.15 10.20 18,711,824 -0.08(-0.74%)
Jun 16, 2020 10.58 10.67 9.979 10.27 23,040,972 +0.30(+2.96%)
Jun 15, 2020 9.541 10.05 9.321 9.979 20,906,074 -0.02(-0.19%)
Jun 12, 2020 9.960 10.07 9.579 9.998 20,833,058 +0.55(+5.85%)
Jun 11, 2020 10.18 10.19 9.331 9.445 35,879,964 -1.49(-13.60%)
Jun 10, 2020 10.79 10.96 10.54 10.93 29,876,160 +0.19(+1.77%)
Jun 09, 2020 10.51 10.79 10.38 10.74 22,839,124 +0.02(+0.18%)
Jun 08, 2020 10.60 10.74 10.33 10.72 22,823,244 +0.37(+3.59%)
Jun 05, 2020 10.26 10.67 10.20 10.35 29,209,802 +0.63(+6.47%)
Jun 04, 2020 9.655 9.798 9.436 9.722 21,971,188 +0.06(+0.59%)
Jun 03, 2020 9.417 9.836 9.417 9.665 25,981,942 +0.37(+4.00%)
Jun 02, 2020 9.007 9.436 8.997 9.293 24,929,336 +0.39(+4.39%)
Jun 01, 2020 8.626 8.978 8.588 8.902 15,893,829 +0.26(+2.98%)
May 29, 2020 8.645 8.764 8.483 8.645 25,711,590 -0.02(-0.22%)
May 28, 2020 9.007 9.016 8.616 8.664 19,022,080 -0.19(-2.15%)
May 27, 2020 8.978 9.016 8.549 8.854 22,059,222 +0.03(+0.32%)
May 26, 2020 8.702 8.902 8.626 8.826 27,452,062 +0.50(+5.95%)
May 22, 2020 8.340 8.473 8.197 8.330 22,094,710 -0.15(-1.80%)
May 21, 2020 8.626 8.769 8.359 8.483 29,180,550 -0.21(-2.41%)
May 20, 2020 8.893 8.940 8.664 8.692 26,836,406 -0.02(-0.22%)
May 19, 2020 8.711 8.854 8.673 8.711 28,988,402 -0.04(-0.44%)
May 18, 2020 8.597 8.883 8.588 8.750 35,094,484 +0.67(+8.25%)
May 15, 2020 7.911 8.244 7.854 8.082 18,623,566 +0.18(+2.29%)
May 14, 2020 7.730 8.187 7.434 7.901 35,624,648 -0.10(-1.31%)
May 13, 2020 8.292 8.302 7.796 8.006 19,006,370 -0.26(-3.11%)
May 12, 2020 8.645 8.740 8.254 8.264 22,177,580 -0.30(-3.45%)
May 11, 2020 8.530 8.626 8.435 8.559 16,965,908 -0.22(-2.50%)
May 08, 2020 8.740 8.854 8.678 8.778 21,163,238 +0.23(+2.68%)
May 07, 2020 8.397 8.702 8.387 8.549 19,608,408 +0.36(+4.42%)
May 06, 2020 8.502 8.549 8.178 8.187 11,401,470 -0.20(-2.39%)
May 05, 2020 8.426 8.721 8.302 8.387 21,283,132 +0.10(+1.15%)
May 04, 2020 7.978 8.302 7.844 8.292 17,798,894 +0.23(+2.84%)
May 01, 2020 8.082 8.264 7.835 8.063 26,589,026 -0.35(-4.19%)
Apr 30, 2020 8.559 8.759 8.330 8.416 22,727,398 -0.41(-4.64%)
Apr 29, 2020 8.845 9.036 8.721 8.826 23,339,984 +0.32(+3.81%)
Apr 28, 2020 8.664 8.797 8.197 8.502 22,453,474 +0.07(+0.79%)
Apr 27, 2020 8.216 8.559 7.997 8.435 23,040,820 +0.35(+4.36%)
Apr 24, 2020 7.835 8.216 7.816 8.082 36,342,940 +0.64(+8.58%)
Apr 23, 2020 7.501 7.749 7.396 7.444 22,045,864 +0.16(+2.23%)
Apr 22, 2020 7.196 7.396 7.196 7.282 24,818,266 +0.22(+3.10%)
Apr 21, 2020 7.148 7.415 6.958 7.063 32,100,058 -0.58(-7.61%)
Apr 20, 2020 7.520 7.920 7.434 7.644 20,552,638 -0.30(-3.84%)
Apr 17, 2020 7.634 8.006 7.615 7.949 40,135,032 +0.72(+10.03%)
Apr 16, 2020 7.415 7.434 7.044 7.225 25,981,082 -0.09(-1.17%)
Apr 15, 2020 7.434 7.501 7.148 7.310 26,156,832 -0.62(-7.81%)
Apr 14, 2020 8.035 8.264 7.749 7.930 22,285,766 +0.02(+0.24%)
Apr 13, 2020 7.930 7.939 7.530 7.911 23,385,438 +0.10(+1.34%)
Apr 09, 2020 7.920 8.035 7.634 7.806 36,764,608 +0.15(+1.99%)
Apr 08, 2020 7.282 7.692 7.158 7.654 28,290,688 +0.42(+5.80%)
Apr 07, 2020 7.491 7.644 7.101 7.234 45,735,004 +0.38(+5.56%)
Apr 06, 2020 6.424 6.929 6.414 6.853 41,019,588 +0.83(+13.77%)
Apr 03, 2020 6.062 6.424 5.909 6.024 28,262,172 -0.07(-1.10%)
Apr 02, 2020 6.233 6.424 5.852 6.090 33,723,716 +0.08(+1.27%)
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.