FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.87 USD  -0.19 (-1.45%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 81.58 80.29 80.29 80.29 8,927,000 -0.59(-0.73%)
Dec 30, 2009 80.73 81.48 80.31 80.88 5,715,287 -0.21(-0.26%)
Dec 29, 2009 82.70 83.33 81.06 81.09 8,211,912 -0.71(-0.87%)
Dec 28, 2009 83.05 83.43 81.25 81.80 7,869,330 -0.01(-0.01%)
Dec 24, 2009 81.97 82.19 81.40 81.81 3,767,216 +0.88(+1.09%)
Dec 23, 2009 79.52 81.50 79.27 80.93 9,837,464 +2.48(+3.16%)
Dec 22, 2009 77.80 78.98 77.60 78.45 7,565,666 +0.74(+0.95%)
Dec 21, 2009 77.23 78.29 76.91 77.71 9,559,879 +1.17(+1.53%)
Dec 18, 2009 76.87 77.31 75.48 76.54 12,144,480 +0.58(+0.76%)
Dec 17, 2009 78.27 78.44 75.76 75.96 12,245,021 -3.93(-4.92%)
Dec 16, 2009 78.96 80.29 78.71 79.89 9,181,310 +1.80(+2.31%)
Dec 15, 2009 78.38 79.85 77.80 78.09 10,344,209 -0.75(-0.95%)
Dec 14, 2009 77.95 78.90 76.92 78.84 8,659,235 +2.03(+2.64%)
Dec 11, 2009 78.60 78.89 76.52 76.81 12,501,938 -0.93(-1.20%)
Dec 10, 2009 78.92 79.27 77.25 77.74 9,735,818 -0.63(-0.80%)
Dec 09, 2009 77.00 78.50 76.22 78.37 13,299,194 +2.10(+2.75%)
Dec 08, 2009 77.58 77.90 76.11 76.27 15,222,260 -2.42(-3.08%)
Dec 07, 2009 79.08 80.68 78.27 78.69 13,428,751 -1.18(-1.48%)
Dec 04, 2009 84.43 84.80 78.73 79.87 22,219,905 -3.93(-4.69%)
Dec 03, 2009 84.65 85.55 83.61 83.80 11,009,916 -1.38(-1.62%)
Dec 02, 2009 84.21 86.00 83.99 85.18 11,270,417 +1.27(+1.51%)
Dec 01, 2009 84.09 85.20 83.65 83.91 12,276,271 +1.11(+1.34%)
Nov 30, 2009 83.68 84.18 82.14 82.80 14,136,597 -1.34(-1.59%)
Nov 27, 2009 83.59 85.68 82.81 84.14 10,549,475 -3.18(-3.64%)
Nov 25, 2009 86.29 87.35 85.75 87.32 8,335,614 +1.73(+2.02%)
Nov 24, 2009 85.48 85.89 84.01 85.59 9,594,209 +0.26(+0.30%)
Nov 23, 2009 86.55 87.23 84.61 85.33 11,688,702 +0.76(+0.90%)
Nov 20, 2009 84.08 84.87 83.10 84.57 11,419,744 -0.15(-0.18%)
Nov 19, 2009 83.91 85.25 82.50 84.72 14,447,344 +0.03(+0.04%)
Nov 18, 2009 85.95 86.11 83.59 84.69 12,108,671 -0.67(-0.78%)
Nov 17, 2009 83.96 85.36 82.91 85.36 12,053,756 +0.88(+1.04%)
Nov 16, 2009 83.57 85.00 83.34 84.48 14,178,123 +2.91(+3.57%)
Nov 13, 2009 81.67 82.54 80.70 81.57 11,313,723 +0.41(+0.51%)
Nov 12, 2009 82.59 83.36 80.61 81.16 15,972,080 -1.78(-2.15%)
Nov 11, 2009 84.35 84.70 82.34 82.94 14,295,756 +0.37(+0.45%)
Nov 10, 2009 82.49 83.45 81.25 82.57 15,441,805 -0.63(-0.76%)
Nov 09, 2009 81.57 83.70 81.57 83.20 14,367,204 +3.64(+4.58%)
Nov 06, 2009 78.58 80.30 78.54 79.56 13,428,104 +0.68(+0.86%)
Nov 05, 2009 78.25 79.88 77.80 78.88 15,304,695 +1.18(+1.52%)
Nov 04, 2009 78.10 79.60 77.40 77.70 18,899,720 +0.92(+1.20%)
Nov 03, 2009 72.87 77.50 72.36 76.78 17,488,871 +2.17(+2.91%)
Nov 02, 2009 74.47 76.36 72.38 74.61 19,053,806 +1.25(+1.70%)
Oct 30, 2009 78.15 78.16 72.81 73.36 20,713,279 -4.81(-6.15%)
Oct 29, 2009 75.00 78.36 75.00 78.17 16,634,398 +4.72(+6.43%)
Oct 28, 2009 76.85 77.73 73.00 73.45 17,730,832 -4.00(-5.16%)
Oct 27, 2009 79.36 79.65 76.95 77.45 17,304,189 -2.03(-2.55%)
Oct 26, 2009 81.81 83.35 79.25 79.48 16,532,477 -1.87(-2.30%)
Oct 23, 2009 81.90 82.19 80.90 81.35 16,977,949 -1.63(-1.96%)
Oct 22, 2009 80.72 83.33 79.88 82.98 17,784,071 +3.26(+4.09%)
Oct 21, 2009 79.18 82.59 78.05 79.72 23,092,001 +1.09(+1.39%)
Oct 20, 2009 77.54 78.97 77.45 78.63 13,631,766 -0.37(-0.47%)
Oct 19, 2009 76.50 79.53 76.08 79.00 12,475,010 +3.27(+4.32%)
Oct 16, 2009 75.62 76.14 74.37 75.73 9,610,948 -0.20(-0.26%)
Oct 15, 2009 75.60 76.43 74.95 75.93 10,099,675 -0.30(-0.39%)
Oct 14, 2009 76.01 76.55 75.26 76.23 11,819,449 +1.38(+1.84%)
Oct 13, 2009 73.50 75.28 73.18 74.85 11,432,139 +0.37(+0.50%)
Oct 12, 2009 75.99 76.46 73.87 74.48 9,965,024 +0.14(+0.19%)
Oct 09, 2009 74.71 75.09 73.16 74.34 10,651,199 -0.64(-0.85%)
Oct 08, 2009 73.95 75.67 73.15 74.98 19,700,911 +2.20(+3.02%)
Oct 07, 2009 69.75 72.85 69.50 72.78 16,071,709 +3.17(+4.55%)
Oct 06, 2009 69.02 70.37 68.55 69.61 13,259,346 +2.30(+3.42%)
Oct 05, 2009 66.11 67.89 65.57 67.31 11,440,488 +1.45(+2.20%)
Oct 02, 2009 63.35 66.65 63.00 65.86 17,146,881 +0.36(+0.55%)
Oct 01, 2009 68.43 68.57 65.11 65.50 16,661,166 -3.11(-4.53%)
Sep 30, 2009 69.81 69.97 67.72 68.61 13,891,552 +0.29(+0.42%)
Sep 29, 2009 68.99 70.45 68.19 68.32 13,012,065 -0.74(-1.07%)
Sep 28, 2009 67.38 69.20 66.45 69.06 11,989,597 +2.37(+3.55%)
Sep 25, 2009 67.61 68.61 66.55 66.69 15,618,249 -1.41(-2.07%)
Sep 24, 2009 71.22 71.50 67.56 68.10 18,076,222 -2.99(-4.21%)
Sep 23, 2009 73.30 73.42 71.02 71.09 15,374,554 -2.06(-2.82%)
Sep 22, 2009 71.47 73.43 71.45 73.15 12,543,696 +3.07(+4.38%)
Sep 21, 2009 68.80 70.77 67.68 70.08 11,629,922 -0.06(-0.09%)
Sep 18, 2009 71.48 71.79 69.41 70.14 13,847,158 -1.33(-1.86%)
Sep 17, 2009 71.59 72.95 70.45 71.47 13,439,509 -0.67(-0.94%)
Sep 16, 2009 72.80 72.96 71.75 72.14 13,568,056 +0.82(+1.16%)
Sep 15, 2009 70.75 71.69 70.13 71.32 12,955,786 +0.70(+0.99%)
Sep 14, 2009 68.97 70.74 68.27 70.62 12,021,799 +0.25(+0.36%)
Sep 11, 2009 70.00 71.45 69.17 70.37 16,132,450 +1.11(+1.60%)
Sep 10, 2009 66.90 69.30 66.15 69.26 13,080,520 +1.58(+2.33%)
Sep 09, 2009 68.19 68.38 66.62 67.68 12,550,456 -0.32(-0.47%)
Sep 08, 2009 68.50 68.90 67.64 68.00 13,260,691 +2.00(+3.03%)
Sep 04, 2009 64.62 66.10 63.45 66.00 10,764,939 +1.52(+2.36%)
Sep 03, 2009 63.70 64.50 62.60 64.48 13,831,808 +2.68(+4.34%)
Sep 02, 2009 60.29 62.24 59.75 61.80 13,987,137 +1.19(+1.96%)
Sep 01, 2009 63.18 64.10 60.30 60.61 18,704,975 -2.37(-3.76%)
Aug 31, 2009 63.50 63.85 62.66 62.98 13,767,111 -2.50(-3.82%)
Aug 28, 2009 65.88 66.68 64.66 65.48 12,725,086 +1.22(+1.90%)
Aug 27, 2009 63.13 64.30 61.50 64.26 14,421,127 +1.13(+1.79%)
Aug 26, 2009 63.89 64.27 62.90 63.13 17,807,427 -0.98(-1.53%)
Aug 25, 2009 65.59 66.20 63.56 64.11 15,706,485 -1.33(-2.03%)
Aug 24, 2009 66.62 67.46 65.10 65.44 14,650,469 +0.38(+0.58%)
Aug 21, 2009 63.76 65.35 62.95 65.06 16,014,992 +2.83(+4.55%)
Aug 20, 2009 63.29 63.95 62.09 62.23 15,153,916 +0.14(+0.23%)
Aug 19, 2009 59.00 62.51 58.50 62.09 19,797,409 +1.62(+2.68%)
Aug 18, 2009 59.88 60.70 59.30 60.47 13,176,461 +0.94(+1.58%)
Aug 17, 2009 60.61 60.61 58.56 59.53 16,287,453 -4.12(-6.47%)
Aug 14, 2009 65.58 65.87 62.60 63.65 14,363,686 -2.42(-3.66%)
Aug 13, 2009 64.47 66.09 63.35 66.07 17,706,472 +3.09(+4.91%)
Aug 12, 2009 61.22 63.59 61.05 62.98 13,514,520 +1.10(+1.78%)
Aug 11, 2009 62.16 62.44 61.00 61.88 13,023,691 -0.50(-0.80%)
Aug 10, 2009 63.09 63.18 61.55 62.38 11,823,536 -1.03(-1.62%)
Aug 07, 2009 65.03 65.31 62.75 63.41 15,419,355 -0.58(-0.91%)
Aug 06, 2009 65.25 66.20 63.07 63.99 18,720,806 -0.47(-0.73%)
Aug 05, 2009 63.85 64.99 62.51 64.46 17,713,877 +1.64(+2.61%)
Aug 04, 2009 64.69 64.90 62.64 62.82 17,218,958 -2.39(-3.67%)
Aug 03, 2009 62.65 65.45 62.57 65.21 23,285,265 +4.91(+8.14%)
Jul 31, 2009 58.17 61.00 57.64 60.30 17,765,342 +1.89(+3.24%)
Jul 30, 2009 57.10 59.04 57.03 58.41 18,588,869 +2.90(+5.22%)
Jul 29, 2009 56.78 56.93 54.45 55.51 20,507,912 -3.06(-5.22%)
Jul 28, 2009 58.86 59.28 57.34 58.57 15,810,316 -1.18(-1.97%)
Jul 27, 2009 60.05 60.64 58.96 59.75 13,587,576 -0.07(-0.12%)
Jul 24, 2009 59.28 60.73 58.34 59.82 14,869,087 +0.07(+0.12%)
Jul 23, 2009 58.26 60.49 58.16 59.75 20,277,751 +0.97(+1.65%)
Jul 22, 2009 56.60 59.24 56.40 58.78 20,411,772 +0.61(+1.05%)
Jul 21, 2009 58.60 59.32 56.00 58.17 27,237,707 +1.17(+2.05%)
Jul 20, 2009 57.16 57.85 55.50 57.00 43,512,400 +1.50(+2.70%)
Jul 17, 2009 53.87 56.26 53.31 55.50 43,577,600 +1.68(+3.12%)
Jul 16, 2009 51.13 53.99 50.77 53.82 41,237,200 +2.91(+5.72%)
Jul 15, 2009 50.30 51.27 49.82 50.91 51,883,000 +2.73(+5.67%)
Jul 14, 2009 49.26 50.10 47.77 48.18 35,587,600 +0.27(+0.56%)
Jul 13, 2009 46.54 47.97 44.56 47.91 34,483,000 +1.27(+2.72%)
Jul 10, 2009 46.04 47.16 45.60 46.64 14,714,487 -0.05(-0.11%)
Jul 09, 2009 46.84 47.52 45.85 46.69 21,215,475 +1.59(+3.53%)
Jul 08, 2009 45.77 46.75 43.19 45.10 29,581,077 +0.10(+0.22%)
Jul 07, 2009 46.55 46.79 44.99 45.00 24,072,376 -0.94(-2.05%)
Jul 06, 2009 47.92 48.18 45.13 45.94 26,964,881 -3.78(-7.60%)
Jul 02, 2009 49.33 50.20 48.40 49.72 12,623,519 -0.85(-1.68%)
Jul 01, 2009 51.50 52.97 50.35 50.57 19,124,603 +0.46(+0.92%)
Jun 30, 2009 50.89 51.68 49.33 50.11 16,758,498 -0.22(-0.44%)
Jun 29, 2009 51.28 51.53 49.85 50.33 13,934,509 -0.22(-0.44%)
Jun 26, 2009 50.85 51.35 50.14 50.55 13,812,731 -0.20(-0.39%)
Jun 25, 2009 49.42 51.03 49.18 50.75 17,662,239 +1.95(+4.00%)
Jun 24, 2009 48.96 50.48 48.10 48.80 22,129,687 +1.62(+3.43%)
Jun 23, 2009 46.34 47.80 45.70 47.18 23,249,022 +2.00(+4.43%)
Jun 22, 2009 48.95 48.97 45.09 45.18 25,244,337 -5.75(-11.29%)
Jun 19, 2009 51.51 52.38 50.30 50.93 15,793,996 +0.43(+0.85%)
Jun 18, 2009 50.12 51.41 49.31 50.50 17,160,592 +0.02(+0.04%)
Jun 17, 2009 52.39 51.48 48.75 50.48 28,228,336 -1.91(-3.65%)
Jun 16, 2009 56.15 56.40 52.01 52.39 23,542,008 -2.75(-4.99%)
Jun 15, 2009 56.96 57.13 55.12 55.14 16,693,096 -3.37(-5.76%)
Jun 12, 2009 59.40 60.27 58.09 58.51 17,173,569 -1.91(-3.16%)
Jun 11, 2009 60.16 61.55 59.30 60.42 18,345,756 +0.53(+0.88%)
Jun 10, 2009 60.15 60.76 57.90 59.89 20,652,205 +0.93(+1.58%)
Jun 09, 2009 57.31 59.58 56.56 58.96 17,084,358 +2.48(+4.39%)
Jun 08, 2009 55.60 57.00 54.87 56.48 11,637,334 -0.68(-1.19%)
Jun 05, 2009 56.50 58.45 55.12 57.16 17,456,815 +0.83(+1.47%)
Jun 04, 2009 54.36 56.65 53.38 56.33 15,182,984 +2.67(+4.98%)
Jun 03, 2009 55.99 56.18 52.10 53.66 20,780,735 -3.22(-5.66%)
Jun 02, 2009 57.70 58.98 56.44 56.88 17,345,970 -1.24(-2.13%)
Jun 01, 2009 54.43 59.45 56.60 58.12 19,595,796 +3.69(+6.78%)
May 29, 2009 53.88 54.45 52.63 54.43 16,645,018 +2.23(+4.27%)
May 28, 2009 50.62 53.04 49.97 52.20 17,440,334 +2.45(+4.92%)
May 27, 2009 50.27 51.99 49.61 49.75 15,071,951 -0.24(-0.48%)
May 26, 2009 47.24 50.53 46.58 49.99 11,983,348 +1.65(+3.41%)
May 22, 2009 49.62 49.94 48.22 48.34 11,691,005 -0.31(-0.64%)
May 21, 2009 48.94 49.38 47.90 48.65 14,580,744 -1.35(-2.70%)
May 20, 2009 49.31 52.33 49.69 50.00 13,328,086 +0.48(+0.97%)
May 19, 2009 49.31 50.50 48.73 49.52 12,030,253 +0.85(+1.75%)
May 18, 2009 46.14 48.72 46.02 48.67 14,714,267 +3.50(+7.75%)
May 15, 2009 46.46 47.20 44.55 45.17 15,348,863 -0.94(-2.04%)
May 14, 2009 45.66 47.26 44.53 46.11 16,563,891 +0.10(+0.22%)
May 13, 2009 47.12 48.11 45.55 46.01 17,265,075 -3.10(-6.31%)
May 12, 2009 51.39 52.17 47.62 49.11 17,569,783 -1.87(-3.67%)
May 11, 2009 50.05 51.08 49.07 50.98 12,290,006 -0.82(-1.58%)
May 08, 2009 50.39 52.21 49.92 51.80 16,564,951 +3.16(+6.50%)
May 07, 2009 52.65 52.65 48.16 48.64 18,396,282 -3.21(-6.19%)
May 06, 2009 51.82 52.99 51.23 51.85 22,126,179 +1.84(+3.68%)
May 05, 2009 48.86 50.48 47.39 50.01 19,956,048 +1.37(+2.82%)
May 04, 2009 48.46 48.68 48.05 48.64 21,634,110 +4.16(+9.35%)
May 01, 2009 42.59 45.60 42.46 44.48 17,018,131 +1.83(+4.29%)
Apr 30, 2009 42.00 43.47 41.53 42.65 18,165,515 +1.69(+4.13%)
Apr 29, 2009 39.28 41.59 39.05 40.96 17,279,917 +2.69(+7.03%)
Apr 28, 2009 38.70 39.33 38.18 38.27 15,757,173 -1.41(-3.55%)
Apr 27, 2009 39.46 40.50 38.90 39.68 13,064,301 -1.25(-3.05%)
Apr 24, 2009 40.10 41.39 39.56 40.93 15,540,205 +1.77(+4.52%)
Apr 23, 2009 40.02 40.29 38.53 39.16 16,312,893 -1.29(-3.19%)
Apr 22, 2009 39.41 42.73 39.05 40.45 22,946,664 -0.08(-0.20%)
Apr 21, 2009 38.05 40.75 38.00 40.53 16,153,038 +1.42(+3.63%)
Apr 20, 2009 41.03 41.50 39.00 39.11 18,175,593 -4.29(-9.88%)
Apr 17, 2009 43.56 43.79 42.46 43.40 14,576,108 -0.34(-0.78%)
Apr 16, 2009 44.92 45.00 42.65 43.74 17,484,763 -1.06(-2.37%)
Apr 15, 2009 44.35 44.92 43.65 44.80 16,516,623 +0.54(+1.22%)
Apr 14, 2009 45.23 46.22 44.15 44.26 17,435,422 -1.33(-2.92%)
Apr 13, 2009 45.02 46.02 43.36 45.59 17,938,351 +1.49(+3.38%)
Apr 09, 2009 42.84 44.25 42.17 44.10 19,757,919 +3.48(+8.57%)
Apr 08, 2009 41.62 42.10 39.68 40.62 16,029,236 -0.74(-1.79%)
Apr 07, 2009 40.95 42.71 40.90 41.36 17,869,228 -0.39(-0.93%)
Apr 06, 2009 41.37 41.84 40.36 41.75 15,908,417 -0.92(-2.16%)
Apr 03, 2009 41.40 43.75 41.25 42.67 20,078,886 +1.10(+2.65%)
Apr 02, 2009 41.48 42.87 41.35 41.57 21,673,606 +1.86(+4.68%)
Apr 01, 2009 36.95 40.00 36.60 39.71 19,660,374 +1.60(+4.20%)
Mar 31, 2009 39.09 39.19 36.52 38.11 27,692,302 -0.42(-1.09%)
Mar 30, 2009 40.14 40.27 37.85 38.53 21,994,652 -4.52(-10.50%)
Mar 26, 2009 42.07 43.45 41.94 43.05 23,313,511 +2.39(+5.88%)
Mar 25, 2009 41.25 42.70 39.25 40.66 21,371,222 -0.21(-0.51%)
Mar 24, 2009 40.60 41.83 39.80 40.87 17,587,890 -1.00(-2.39%)
Mar 23, 2009 41.42 42.10 41.23 41.87 19,883,144 +2.87(+7.36%)
Mar 20, 2009 40.97 41.50 38.61 39.00 20,951,370 -1.77(-4.34%)
Mar 19, 2009 40.35 42.62 39.86 40.77 35,987,519 +2.77(+7.29%)
Mar 18, 2009 36.48 38.02 34.35 38.00 33,981,058 +1.07(+2.90%)
Mar 17, 2009 36.22 37.00 35.25 36.93 21,571,354 -0.33(-0.89%)
Mar 16, 2009 37.63 38.43 36.76 37.26 22,385,903 +0.22(+0.59%)
Mar 13, 2009 38.00 38.00 36.16 37.04 0 +0.28(+0.76%)
Mar 12, 2009 35.18 36.97 35.05 36.76 25,927,821 +1.20(+3.37%)
Mar 11, 2009 34.45 36.06 33.97 35.56 28,874,514 +1.39(+4.07%)
Mar 10, 2009 33.76 34.75 33.20 34.17 30,085,620 +1.85(+5.72%)
Mar 09, 2009 32.81 34.42 32.09 32.32 27,160,265 -1.56(-4.60%)
Mar 06, 2009 32.89 34.39 32.49 33.88 0 +2.23(+7.05%)
Mar 05, 2009 30.78 32.30 30.51 31.65 28,393,428 -0.56(-1.74%)
Mar 04, 2009 31.00 32.92 30.47 32.21 45,349,008 +5.79(+21.94%)
Mar 02, 2009 29.51 29.83 26.32 26.42 30,784,235 -4.00(-13.17%)
Feb 27, 2009 28.77 31.39 28.39 30.42 0 +0.39(+1.30%)
Feb 26, 2009 30.02 31.91 29.81 30.03 25,664,413 +0.68(+2.32%)
Feb 25, 2009 28.75 29.97 27.81 29.35 28,370,894 +1.36(+4.86%)
Feb 24, 2009 26.76 28.16 26.08 27.99 21,349,914 +1.65(+6.26%)
Feb 23, 2009 29.43 29.50 26.13 26.34 23,105,078 -2.44(-8.48%)
Feb 20, 2009 27.52 29.19 27.08 28.78 0 +0.51(+1.80%)
Feb 19, 2009 29.35 29.69 27.95 28.27 24,023,806 -0.17(-0.60%)
Feb 18, 2009 27.65 28.65 26.56 28.44 35,765,020 +1.32(+4.87%)
Feb 17, 2009 28.80 28.94 27.05 27.12 24,906,849 -3.39(-11.11%)
Feb 13, 2009 29.64 30.90 29.52 30.51 24,519,296 +1.11(+3.78%)
Feb 12, 2009 27.50 29.68 27.10 29.40 25,552,309 +1.48(+5.30%)
Feb 11, 2009 27.81 28.73 27.05 27.92 25,845,117 +0.63(+2.31%)
Feb 10, 2009 29.39 30.03 26.80 27.29 23,446,617 -2.03(-6.92%)
Feb 09, 2009 30.20 31.25 28.86 29.32 29,063,567 -0.49(-1.64%)
Feb 06, 2009 29.31 30.49 29.22 29.81 31,227,192 +1.46(+5.15%)
Feb 05, 2009 27.00 28.88 26.64 28.35 31,176,914 +1.07(+3.92%)
Feb 04, 2009 27.23 28.12 26.43 27.28 36,416,836 +2.11(+8.38%)
Feb 03, 2009 25.23 25.87 24.68 25.17 19,599,846 +0.58(+2.36%)
Feb 02, 2009 24.22 25.61 24.22 24.59 19,191,664 -0.55(-2.19%)
Jan 30, 2009 27.12 27.13 24.77 25.14 0 -1.54(-5.77%)
Jan 29, 2009 26.93 27.36 26.25 26.68 21,293,298 -1.39(-4.95%)
Jan 28, 2009 26.35 28.38 26.29 28.07 29,522,355 +2.44(+9.52%)
Jan 27, 2009 25.38 26.20 24.69 25.63 21,384,444 +0.69(+2.77%)
Jan 26, 2009 23.57 26.29 22.92 24.94 34,807,189 +2.13(+9.34%)
Jan 23, 2009 21.77 24.06 21.16 22.81 27,108,872 +0.25(+1.11%)
Jan 22, 2009 22.64 22.98 21.90 22.56 20,768,932 -0.94(-4.00%)
Jan 21, 2009 22.56 23.54 21.67 23.50 25,746,088 +1.36(+6.14%)
Jan 20, 2009 23.75 24.40 22.02 22.14 23,066,766 -2.26(-9.26%)
Jan 16, 2009 25.70 25.93 23.16 24.40 0 +0.71(+3.00%)
Jan 15, 2009 23.34 23.99 21.97 23.69 25,172,089 +0.66(+2.87%)
Jan 14, 2009 24.93 24.98 22.13 23.03 33,364,204 -2.77(-10.74%)
Jan 13, 2009 24.89 26.36 24.60 25.80 20,968,421 +0.36(+1.42%)
Jan 12, 2009 27.54 27.68 25.13 25.44 20,285,798 -3.31(-11.51%)
Jan 09, 2009 29.77 29.98 27.91 28.75 16,374,478 -0.50(-1.71%)
Jan 08, 2009 27.39 29.35 27.06 29.25 20,366,293 +1.26(+4.50%)
Jan 07, 2009 29.61 30.04 27.83 27.99 25,189,854 -2.82(-9.15%)
Jan 06, 2009 29.56 31.44 29.04 30.81 35,445,585 +2.59(+9.18%)
Jan 05, 2009 26.50 29.34 26.25 28.22 25,679,352 +1.48(+5.53%)
Jan 02, 2009 24.88 26.96 24.80 26.74 0 +2.30(+9.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.