33.50Up+0.20+0.60%Today's Close  |  33.50 unch unch After hours
Find prices for:
FreePORT-MCMORAN C & G Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 33.29 32.99 33.06 33.01 7,186,923
04/11/2014 33.15 32.5 32.76 32.56 7,899,092
04/04/2014 33.8 33.18 33.65 33.32 9,815,762
03/28/2014 33.09 32.65 32.82 32.86 8,679,147
03/21/2014 32.31 31.26 31.52 32.31 23,335,884
03/14/2014 31.27 30.68 30.71 31.06 13,581,722
03/07/2014 33.46 32.03 33.31 32.19 24,928,108
02/28/2014 33.2 32.41 33.1 32.62 12,452,265
02/21/2014 33.99 33.34 33.84 33.36 9,430,997
02/14/2014 33.95 33.18 33.32 33.75 8,808,441
02/07/2014 32.37 31.31 31.77 32.35 12,856,620
01/31/2014 32.56 31.93 32.08 32.41 12,451,684
01/24/2014 33.39 32.5 33.18 32.77 16,421,757
01/17/2014 37.26 36.06 37.21 36.19 20,415,905
01/10/2014 36.23 35.68 35.99 36.17 9,822,805
01/03/2014 37.77 37.24 37.5 37.32 7,291,479
12/27/2013 37.63 36.94 36.97 37.5 9,026,400
12/20/2013 35.75 35.21 35.23 35.69 11,201,825
12/13/2013 34.75 34.1 34.4 34.34 8,883,062
12/06/2013 34.82 34.12 34.61 34.25 7,764,362
11/29/2013 35.19 34.54 34.9 34.69 5,404,215
11/22/2013 36.2 35.72 36.2 36.1 9,326,542
11/15/2013 37 36.39 36.5 36.83 11,872,112
11/08/2013 36.59 35.6 35.65 36.58 9,522,649
11/01/2013 37.06 36.41 36.87 36.78 10,320,867
11/01/2013 0.3125 Ex-dividend
10/25/2013 37.5 36.92 37.25 37.44 10,741,045
10/18/2013 35.18 34.71 34.98 34.89 15,430,723
10/11/2013 33.58 32.77 32.78 33.44 9,036,836
10/04/2013 34.05 33.12 33.23 33.78 19,977,163
09/27/2013 33.81 33.32 33.56 33.42 7,682,614
09/20/2013 34.79 33.84 34.7 33.87 20,285,377
09/13/2013 33.26 32.83 33.25 33.04 15,729,936
09/06/2013 31.44 31.06 31.15 31.18 8,693,384
08/30/2013 30.49 30.1 30.4 30.22 7,383,842
08/23/2013 31.96 31.41 31.6 31.79 10,774,780
08/16/2013 32.2 31.38 31.99 31.54 15,294,284
08/09/2013 31.99 31 31.11 31.61 27,455,094
08/02/2013 29.42 29.08 29.12 29.2 10,543,745
07/26/2013 28.94 28.26 28.56 28.93 13,223,672
07/19/2013 28.63 28.14 28.32 28.56 11,489,997
07/12/2013 28.5 27.91 28.5 28.05 12,046,613
07/05/2013 27.7 26.95 27.63 27.34 11,425,598
06/28/2013 27.79 27.02 27.18 27.61 16,307,936
06/21/2013 28.34 27.52 28.02 28.16 33,274,282
06/14/2013 30.23 29.48 29.93 29.57 12,989,936
06/07/2013 31.3 30.47 31.3 30.92 25,197,817
05/31/2013 31.73 30.95 31.62 31.05 16,169,188
05/24/2013 30.95 30.14 30.62 30.4 12,675,129
05/17/2013 32.82 32.11 32.32 32.68 16,165,953
05/10/2013 32.59 32 32.25 32.55 15,381,097
05/03/2013 31.75 31.13 31.49 31.13 17,576,261
04/26/2013 29.83 29.06 29.83 29.42 13,586,191
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:55 PM ET