Freeport McMoRan Copper & Gold Inc $33.01

down 0.00


17/4/2014 06:40 PM  |  NYSE : FCX  
Industries : Metals & Mining / Copper
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCX historical data

Date Open High Low Close Volume
4/17/201433.0633.2932.9933.017,186,920
4/16/201433.3133.3632.8033.016,410,850
4/15/201432.8333.0832.3533.019,316,490
4/14/201432.8733.3332.6533.309,738,070
4/11/201432.7633.1532.5032.567,899,090
4/10/201434.0034.0032.8933.1912,864,600
4/9/201433.6334.1733.4633.9810,188,100
4/8/201433.1833.9933.1433.6213,391,500
4/7/201433.2733.5632.8633.0810,664,700
4/4/201433.6533.8033.1833.329,815,760
4/3/201433.6333.6633.2333.418,074,870
4/2/201433.2633.6733.1433.3210,772,100
4/1/201433.0133.2932.6432.926,962,780
3/31/201433.0133.1232.7933.076,815,020
3/28/201432.8233.0932.6532.868,679,150
3/27/201431.8132.7731.8132.419,929,200
3/26/201432.2732.3331.6431.698,995,440
3/25/201431.8932.4331.8932.088,909,830
3/24/201432.2532.3031.5031.6210,665,200
3/21/201431.5232.3131.2632.3123,335,900
3/20/201430.7831.0830.5730.909,039,110
3/19/201431.3331.8430.8531.0714,784,300
3/18/201431.4231.6731.2731.638,445,720
3/17/201431.2731.7831.1531.5012,495,700
3/14/201430.7131.2730.6831.0613,581,700
3/13/201430.9931.1330.3830.6411,172,600
3/12/201430.8131.4330.7430.7714,130,500
3/11/201431.4531.6230.5430.7119,101,600
3/10/201431.6931.6930.8731.3816,093,400
3/7/201433.3133.4632.0332.1924,928,100
3/6/201433.9634.2133.7133.836,629,200
3/5/201433.5134.1433.2833.918,789,770
3/4/201433.1233.6332.9233.539,434,160
3/3/201432.7133.1632.5032.8317,439,700
2/28/201433.1033.2032.4132.6212,452,300
2/27/201433.3833.5133.1533.475,673,350
2/26/201432.8633.5832.8433.419,284,970
2/25/201433.0933.1332.6732.7714,933,800
2/24/201433.3433.6232.9433.219,710,600
2/21/201433.8433.9933.3433.369,431,000
2/20/201433.0333.8132.8333.7512,063,800
2/19/201433.5834.1033.0833.1711,185,400
2/18/201433.8133.9533.4233.747,064,770
2/14/201433.3233.9533.1833.758,808,440
2/13/201432.5033.2932.3533.167,522,150
2/12/201433.3233.6432.6932.7810,396,800
2/11/201432.3033.3832.2933.1911,437,400
2/10/201432.4032.4832.1332.239,749,610
2/7/201431.7732.3731.3132.3512,856,600
2/6/201431.3631.9031.2931.5410,854,200
2/5/201431.1731.3130.5131.0912,747,300
2/4/201431.3031.4830.9130.9412,029,900
2/3/201432.4232.4531.0431.0818,971,100
1/31/201432.0832.5631.9332.4112,451,700
1/30/201432.5232.5531.9532.4110,617,000
1/29/201432.5133.0632.2632.3414,644,100
1/28/201432.6532.7432.3332.5610,019,400
1/27/201432.8732.9531.9732.3911,267,400
1/24/201433.1833.3932.5032.7716,421,800
1/23/201434.3734.3733.1633.6817,916,100
1/22/201434.9435.1234.2734.5219,040,400
1/21/201435.9236.0335.2235.2623,375,900
1/17/201437.2137.2636.0636.1920,415,900
1/16/201436.7936.9236.4436.9111,010,300
1/15/201436.1336.6636.0836.6111,223,900
1/14/201435.4536.1835.1836.1212,083,900
1/13/201435.7235.9135.4835.6313,994,400
1/10/201435.9936.2335.6836.179,822,800
1/9/201436.2336.3435.4535.7110,939,900
1/8/201436.6036.6636.1336.2011,610,200
1/7/201437.0937.2336.5636.668,747,040
1/6/201437.0737.2236.8137.029,731,080
1/3/201437.5037.7737.2437.327,291,480
1/2/201437.6938.0937.4437.639,047,740
12/31/201337.5637.9837.4037.747,104,470
12/30/201337.5638.0037.3937.679,713,120
12/27/201336.9737.6336.9437.509,026,400
12/26/201336.3537.0436.3536.9610,345,500
12/24/201335.8436.4735.7636.305,220,580
12/23/201335.8836.0435.5935.737,822,160
12/20/201335.2335.7535.2135.6911,201,800
12/19/201334.8935.3434.8135.196,625,640
12/18/201335.1035.3334.5735.189,817,370
12/17/201334.5335.0234.4434.907,639,600
12/16/201334.4034.8934.3534.6010,320,100
12/13/201334.3834.7534.1034.348,883,060
12/12/201334.5034.6733.9434.299,235,140
12/11/201335.0235.1634.3534.4511,167,300
12/10/201334.9335.2534.8234.898,526,080
12/9/201334.3934.7434.2734.636,652,290
12/6/201334.6134.8234.1234.257,764,360
12/5/201334.2834.5334.0634.287,583,350
12/4/201334.2334.9234.2334.549,096,600
12/3/201334.0234.5833.8134.228,737,090
12/2/201334.6834.6834.0734.269,770,280
11/29/201334.9035.1934.5434.695,404,220
11/27/201335.3135.4734.4034.6812,287,000
11/26/201335.1135.4535.0535.3210,917,100
11/25/201336.0336.0435.5835.7910,194,800
11/22/201336.2036.2035.7236.109,326,540
Trading Center