FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.580 USD  +0.140 (+1.48%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.08 35.38 34.92 35.25 9,911,624 +0.09(+0.26%)
Jan 30, 2013 35.37 35.74 35.03 35.16 16,230,185 +0.15(+0.43%)
Jan 29, 2013 34.50 35.17 34.50 35.01 12,532,150 +0.44(+1.27%)
Jan 28, 2013 34.93 34.99 34.40 34.57 9,991,114 -0.30(-0.86%)
Jan 25, 2013 34.94 35.09 34.35 34.87 13,137,183 +0.22(+0.63%)
Jan 24, 2013 34.87 35.22 34.52 34.65 13,211,082 -0.37(-1.06%)
Jan 23, 2013 35.17 35.23 34.80 35.02 12,277,235 -0.17(-0.48%)
Jan 22, 2013 34.03 35.50 34.00 35.19 28,593,887 +1.55(+4.61%)
Jan 18, 2013 34.35 34.43 33.57 33.64 16,633,880 -0.44(-1.29%)
Jan 17, 2013 34.56 34.63 33.92 34.08 13,449,466 -0.17(-0.50%)
Jan 16, 2013 34.38 34.49 34.14 34.25 11,273,357 -0.36(-1.04%)
Jan 15, 2013 34.54 34.86 34.38 34.61 9,282,448 -0.11(-0.32%)
Jan 14, 2013 35.00 35.27 34.53 34.72 11,452,862 -0.28(-0.80%)
Jan 11, 2013 35.17 35.41 34.80 35.00 19,070,677 -0.60(-1.69%)
Jan 10, 2013 35.66 35.74 35.22 35.60 18,756,709 +0.38(+1.08%)
Jan 09, 2013 35.10 35.28 34.88 35.22 10,566,084 +0.25(+0.71%)
Jan 08, 2013 35.22 35.49 34.74 34.97 15,176,501 -0.39(-1.10%)
Jan 07, 2013 35.31 35.50 35.01 35.36 13,719,423 -0.13(-0.37%)
Jan 04, 2013 34.87 35.55 34.72 35.49 12,814,978 +0.64(+1.84%)
Jan 03, 2013 35.09 35.58 34.63 34.85 14,675,830 -0.32(-0.91%)
Jan 02, 2013 34.97 35.39 34.75 35.17 19,776,500 +0.98(+2.87%)
Dec 31, 2012 33.15 34.33 33.02 34.19 16,154,437 +1.05(+3.17%)
Dec 28, 2012 33.44 33.60 33.00 33.14 12,394,589 -0.54(-1.60%)
Dec 27, 2012 34.04 34.05 33.27 33.68 13,342,024 -0.24(-0.71%)
Dec 26, 2012 33.61 34.15 33.61 33.92 11,011,089 +0.42(+1.25%)
Dec 24, 2012 33.41 33.54 33.18 33.50 5,949,153 -0.08(-0.24%)
Dec 21, 2012 33.56 33.62 33.20 33.58 19,399,551 -0.40(-1.18%)
Dec 20, 2012 34.17 34.24 33.44 33.98 18,645,842 +0.03(+0.09%)
Dec 19, 2012 33.92 34.20 33.81 33.95 20,787,242 -0.04(-0.12%)
Dec 18, 2012 33.82 34.24 33.57 33.99 27,531,697 +0.35(+1.04%)
Dec 17, 2012 33.88 33.89 33.26 33.64 18,613,384 -0.14(-0.41%)
Dec 14, 2012 32.76 33.95 32.58 33.78 33,489,991 +1.30(+4.00%)
Dec 13, 2012 32.38 32.74 32.20 32.48 19,035,109 -0.04(-0.12%)
Dec 12, 2012 32.19 32.74 31.91 32.52 32,418,957 +0.53(+1.66%)
Dec 11, 2012 32.37 32.41 31.75 31.99 23,952,517 -0.05(-0.16%)
Dec 10, 2012 32.08 32.24 31.38 32.04 32,343,942 +0.34(+1.07%)
Dec 07, 2012 31.17 32.60 31.10 31.70 63,946,772 +0.89(+2.89%)
Dec 06, 2012 31.27 31.33 30.54 30.81 84,795,699 -1.35(-4.20%)
Dec 05, 2012 38.28 33.71 31.72 32.16 153,776,314 -6.12(-15.99%)
Dec 04, 2012 38.16 38.80 38.06 38.28 10,069,665 -0.73(-1.87%)
Nov 30, 2012 39.08 39.40 38.75 39.01 8,291,012 -0.25(-0.64%)
Nov 29, 2012 39.28 39.54 38.91 39.26 12,437,714 +0.70(+1.82%)
Nov 28, 2012 37.77 38.56 37.58 38.56 11,766,959 +0.07(+0.18%)
Nov 27, 2012 38.73 39.09 38.41 38.49 8,229,653 -0.35(-0.90%)
Nov 26, 2012 38.63 38.89 38.23 38.84 12,726,168 -0.04(-0.10%)
Nov 23, 2012 38.72 39.00 38.41 38.88 4,973,535 +0.61(+1.59%)
Nov 21, 2012 38.25 38.37 38.02 38.27 8,836,563 +0.01(+0.03%)
Nov 20, 2012 37.97 38.90 37.77 38.26 13,896,181 -0.02(-0.05%)
Nov 19, 2012 37.80 38.33 37.56 38.28 15,859,511 +1.49(+4.05%)
Nov 16, 2012 37.08 37.28 36.36 36.79 21,356,150 -0.49(-1.31%)
Nov 15, 2012 37.39 37.66 36.84 37.28 10,944,662 -0.13(-0.35%)
Nov 14, 2012 38.50 38.66 37.20 37.41 15,099,683 -0.96(-2.50%)
Nov 13, 2012 38.18 39.10 38.07 38.37 9,910,179 -0.27(-0.70%)
Nov 12, 2012 38.54 38.83 38.40 38.64 8,374,177 +0.29(+0.76%)
Nov 09, 2012 38.29 39.12 38.06 38.35 13,043,835 -0.32(-0.83%)
Nov 08, 2012 39.25 39.45 38.41 38.67 13,015,040 -0.62(-1.58%)
Nov 07, 2012 39.68 39.85 38.45 39.29 17,036,750 -1.06(-2.63%)
Nov 06, 2012 39.73 40.69 39.51 40.35 11,706,877 +0.89(+2.26%)
Nov 05, 2012 39.09 39.89 39.08 39.46 8,490,463 +0.20(+0.51%)
Nov 02, 2012 40.67 40.84 39.22 39.26 14,429,944 -1.24(-3.06%)
Nov 01, 2012 39.23 40.55 39.05 40.50 16,605,076 +1.62(+4.17%)
Oct 31, 2012 39.46 39.58 38.84 38.88 8,207,001 -0.19(-0.49%)
Oct 26, 2012 39.30 39.07 39.07 39.07 10,745,100 -0.12(-0.31%)
Oct 25, 2012 39.31 39.62 38.84 39.19 16,107,664 +0.40(+1.03%)
Oct 24, 2012 39.22 39.56 38.72 38.79 12,182,977 -0.19(-0.49%)
Oct 23, 2012 39.61 39.70 38.66 38.98 18,250,877 -2.20(-5.34%)
Oct 19, 2012 42.16 42.48 41.11 41.18 15,145,940 -1.25(-2.95%)
Oct 18, 2012 42.29 42.89 42.16 42.43 16,641,221 +0.12(+0.28%)
Oct 17, 2012 41.84 42.80 41.48 42.31 16,279,825 +0.84(+2.03%)
Oct 16, 2012 40.55 41.64 40.46 41.47 13,318,677 +1.18(+2.93%)
Oct 15, 2012 40.00 40.36 39.50 40.29 11,265,987 +0.15(+0.37%)
Oct 12, 2012 40.75 41.00 39.96 40.14 11,989,266 -0.61(-1.50%)
Oct 11, 2012 40.28 41.33 40.21 40.75 15,432,787 +0.53(+1.32%)
Oct 10, 2012 40.58 40.65 39.82 40.22 13,641,959 -0.45(-1.11%)
Oct 09, 2012 40.71 41.56 40.63 40.67 14,075,670 -0.08(-0.20%)
Oct 08, 2012 40.00 41.00 39.95 40.75 11,298,692 +0.24(+0.59%)
Oct 05, 2012 40.79 41.35 40.32 40.51 14,359,474 +0.06(+0.15%)
Oct 04, 2012 39.79 40.85 39.66 40.45 17,487,033 +1.04(+2.64%)
Oct 03, 2012 39.89 39.90 39.05 39.41 12,414,178 -0.27(-0.68%)
Oct 02, 2012 39.95 40.34 39.10 39.68 14,230,079 -0.17(-0.43%)
Oct 01, 2012 40.21 40.59 39.72 39.85 11,764,558 +0.27(+0.68%)
Sep 28, 2012 39.88 40.09 39.15 39.58 13,283,522 -0.53(-1.32%)
Sep 27, 2012 39.79 40.24 39.15 40.11 12,040,211 +0.83(+2.11%)
Sep 26, 2012 39.04 39.89 37.86 39.28 22,611,704 -0.03(-0.08%)
Sep 25, 2012 40.63 40.85 39.22 39.31 17,964,624 -0.97(-2.41%)
Sep 24, 2012 40.11 40.60 40.05 40.28 11,814,454 -0.37(-0.91%)
Sep 21, 2012 41.80 41.80 40.55 40.65 17,272,178 -0.28(-0.68%)
Sep 20, 2012 40.36 41.04 40.02 40.93 18,160,819 -0.61(-1.47%)
Sep 19, 2012 41.77 41.98 41.28 41.54 12,857,315 +0.06(+0.14%)
Sep 18, 2012 41.11 41.76 40.78 41.48 14,862,375 +0.07(+0.17%)
Sep 17, 2012 42.08 42.52 41.21 41.41 17,889,159 -1.23(-2.88%)
Sep 14, 2012 43.00 43.65 42.56 42.64 33,365,846 +0.85(+2.03%)
Sep 13, 2012 39.92 42.18 39.65 41.79 28,776,601 +1.69(+4.21%)
Sep 12, 2012 40.37 40.44 39.61 40.10 16,875,957 +0.17(+0.43%)
Sep 11, 2012 39.80 40.34 39.31 39.93 17,496,159 +0.22(+0.55%)
Sep 10, 2012 39.37 40.30 39.36 39.71 23,345,800 +0.28(+0.71%)
Sep 07, 2012 37.43 39.66 37.41 39.43 39,546,443 +3.09(+8.50%)
Sep 06, 2012 35.62 36.73 35.59 36.34 16,990,402 +1.09(+3.09%)
Sep 05, 2012 35.82 35.83 35.02 35.25 14,331,232 -0.37(-1.04%)
Sep 04, 2012 36.31 36.31 35.26 35.62 14,421,991 -0.49(-1.36%)
Aug 31, 2012 35.16 36.22 34.86 36.11 15,414,991 +1.42(+4.09%)
Aug 30, 2012 35.37 35.39 34.65 34.69 11,325,390 -0.89(-2.50%)
Aug 29, 2012 35.65 35.69 35.14 35.58 11,300,669 -0.07(-0.20%)
Aug 27, 2012 36.07 36.14 35.55 35.65 9,020,564 -0.48(-1.33%)
Aug 24, 2012 36.38 36.41 35.84 36.13 13,444,705 -0.64(-1.74%)
Aug 23, 2012 37.26 37.47 36.55 36.77 16,569,644 -0.23(-0.62%)
Aug 22, 2012 36.27 37.00 35.98 37.00 14,507,735 +0.51(+1.40%)
Aug 21, 2012 36.03 37.25 35.99 36.49 25,314,703 +1.13(+3.20%)
Aug 20, 2012 35.08 35.48 34.80 35.36 11,224,436 +0.02(+0.06%)
Aug 17, 2012 35.63 35.84 35.26 35.34 10,833,697 +0.03(+0.08%)
Aug 16, 2012 34.96 35.51 34.74 35.31 12,259,075 +0.55(+1.58%)
Aug 15, 2012 34.83 34.88 34.20 34.76 12,688,521 -0.25(-0.71%)
Aug 14, 2012 35.59 35.70 34.91 35.01 9,706,904 -0.47(-1.32%)
Aug 13, 2012 36.13 36.55 35.31 35.48 15,196,561 -0.83(-2.29%)
Aug 10, 2012 35.79 36.57 35.55 36.31 12,976,442 +0.31(+0.86%)
Aug 09, 2012 35.43 36.30 35.41 36.00 13,838,561 +0.38(+1.07%)
Aug 08, 2012 35.04 35.93 35.04 35.62 13,751,721 +0.35(+0.99%)
Aug 07, 2012 34.80 35.63 34.65 35.27 16,070,704 +0.93(+2.71%)
Aug 06, 2012 33.65 34.90 33.62 34.34 17,916,466 +0.84(+2.51%)
Aug 03, 2012 33.32 33.86 33.01 33.50 12,760,000 +0.81(+2.48%)
Aug 02, 2012 32.91 33.37 32.32 32.69 14,297,006 -0.80(-2.39%)
Aug 01, 2012 33.58 33.49 33.49 33.49 11,980,486 -0.18(-0.53%)
Jul 31, 2012 34.03 34.30 33.56 33.67 10,288,838 -0.32(-0.94%)
Jul 30, 2012 33.48 34.08 33.48 33.99 11,873,967 +0.52(+1.55%)
Jul 27, 2012 32.60 33.84 32.40 33.47 25,655,064 +1.16(+3.59%)
Jul 26, 2012 32.24 32.50 31.68 32.31 16,612,644 +0.88(+2.80%)
Jul 25, 2012 32.15 32.24 31.08 31.43 22,861,463 -0.25(-0.79%)
Jul 24, 2012 32.67 32.87 31.45 31.68 18,336,685 -0.94(-2.88%)
Jul 23, 2012 32.78 33.30 32.21 32.62 19,316,635 -1.15(-3.41%)
Jul 20, 2012 33.96 33.99 33.10 33.77 17,343,902 -0.65(-1.89%)
Jul 19, 2012 33.38 34.76 33.17 34.42 25,233,987 +1.40(+4.24%)
Jul 18, 2012 32.70 33.43 32.54 33.02 16,506,148 +0.12(+0.36%)
Jul 17, 2012 33.01 33.01 32.16 32.90 13,358,397 +0.13(+0.40%)
Jul 16, 2012 33.07 33.08 32.45 32.77 10,956,393 -0.46(-1.38%)
Jul 13, 2012 32.61 33.40 32.54 33.23 14,024,694 +0.87(+2.69%)
Jul 12, 2012 31.93 32.76 31.70 32.36 17,779,063 +0.00(+0.00%)
Jul 11, 2012 32.92 33.06 32.06 32.36 23,798,753 -0.73(-2.21%)
Jul 10, 2012 34.73 34.90 32.76 33.09 19,769,090 -1.44(-4.17%)
Jul 09, 2012 34.88 34.96 34.27 34.53 23,960,302 -0.48(-1.37%)
Jul 06, 2012 34.86 35.07 34.55 35.01 26,093,467 -0.46(-1.30%)
Jul 05, 2012 35.00 36.00 34.93 35.47 28,246,097 +0.26(+0.74%)
Jul 03, 2012 34.55 35.69 34.45 35.21 15,705,501 +1.33(+3.93%)
Jul 02, 2012 34.07 34.24 33.30 33.88 12,288,210 -0.19(-0.56%)
Jun 29, 2012 33.55 34.13 33.07 34.07 23,309,980 +1.81(+5.61%)
Jun 28, 2012 31.80 32.28 31.47 32.26 13,382,159 +0.12(+0.37%)
Jun 27, 2012 31.80 32.32 31.66 32.14 12,080,120 +0.53(+1.68%)
Jun 26, 2012 31.87 32.15 31.41 31.61 14,677,697 +0.01(+0.03%)
Jun 25, 2012 32.05 32.41 31.52 31.60 17,010,125 -0.70(-2.17%)
Jun 22, 2012 33.25 33.35 32.27 32.30 32,259,868 -0.69(-2.09%)
Jun 21, 2012 34.68 34.90 32.88 32.99 22,283,979 -2.32(-6.57%)
Jun 20, 2012 35.00 35.65 34.69 35.31 19,734,854 -0.14(-0.39%)
Jun 19, 2012 34.63 35.64 34.38 35.45 19,194,760 +1.19(+3.47%)
Jun 18, 2012 34.08 34.42 33.59 34.26 12,389,589 -0.08(-0.23%)
Jun 15, 2012 34.17 34.35 33.79 34.34 14,806,631 +0.44(+1.30%)
Jun 14, 2012 33.38 33.96 32.90 33.90 13,002,233 +0.55(+1.65%)
Jun 13, 2012 33.43 33.87 33.14 33.35 11,509,383 -0.21(-0.63%)
Jun 12, 2012 33.25 33.58 32.94 33.56 13,055,347 +0.61(+1.85%)
Jun 11, 2012 34.26 34.38 32.92 32.95 12,861,195 -0.88(-2.60%)
Jun 08, 2012 33.17 33.95 32.80 33.83 14,396,394 +0.23(+0.68%)
Jun 07, 2012 34.60 34.80 33.48 33.60 23,891,420 -0.06(-0.18%)
Jun 06, 2012 33.18 34.07 33.09 33.66 18,345,380 +1.07(+3.28%)
Jun 05, 2012 32.03 32.76 31.85 32.59 15,798,899 +0.26(+0.80%)
Jun 04, 2012 32.14 32.37 31.28 32.33 14,952,646 +0.26(+0.81%)
Jun 01, 2012 31.56 32.67 31.53 32.07 21,895,253 +0.03(+0.09%)
May 31, 2012 32.33 32.41 31.25 32.04 15,641,101 -0.37(-1.14%)
May 30, 2012 32.61 32.77 32.24 32.41 12,429,401 -0.82(-2.47%)
May 29, 2012 33.10 33.65 32.83 33.23 15,116,894 +0.82(+2.53%)
May 25, 2012 32.43 32.80 32.13 32.41 9,952,866 -0.16(-0.49%)
May 24, 2012 32.86 33.14 31.96 32.57 15,348,253 -0.16(-0.49%)
May 23, 2012 31.57 32.81 31.16 32.73 21,837,800 +0.60(+1.87%)
May 22, 2012 32.51 33.17 31.94 32.13 16,159,788 -0.43(-1.32%)
May 21, 2012 31.80 32.65 31.80 32.56 16,781,169 +0.75(+2.36%)
May 18, 2012 32.53 32.81 31.52 31.81 18,693,591 -0.36(-1.12%)
May 17, 2012 33.01 33.38 32.10 32.17 19,191,714 -0.40(-1.23%)
May 16, 2012 32.95 33.92 32.45 32.57 22,051,699 -0.08(-0.25%)
May 15, 2012 34.32 34.52 32.50 32.65 23,468,037 -1.65(-4.81%)
May 14, 2012 34.18 35.12 34.01 34.30 17,070,535 -0.44(-1.27%)
May 11, 2012 34.86 35.33 34.71 34.74 13,336,942 -0.57(-1.61%)
May 10, 2012 36.07 36.29 35.19 35.31 14,162,430 -0.22(-0.62%)
May 09, 2012 34.92 36.13 34.72 35.53 16,075,547 -0.09(-0.25%)
May 08, 2012 35.79 35.89 34.82 35.62 18,502,900 -0.78(-2.14%)
May 07, 2012 36.11 36.62 35.68 36.40 13,297,857 +0.00(+0.00%)
May 04, 2012 36.50 36.68 36.01 36.40 14,308,226 -0.47(-1.27%)
May 03, 2012 37.91 37.93 36.68 36.87 19,402,100 -1.25(-3.28%)
May 02, 2012 37.96 38.23 37.62 38.12 15,331,408 -0.34(-0.88%)
May 01, 2012 38.42 38.69 37.86 38.46 17,758,674 +0.16(+0.42%)
Apr 30, 2012 38.03 38.60 37.37 38.30 12,575,517 +0.17(+0.45%)
Apr 27, 2012 38.00 38.45 37.90 38.13 11,598,324 +0.38(+1.01%)
Apr 26, 2012 37.33 38.04 37.02 37.75 13,681,115 +0.43(+1.15%)
Apr 25, 2012 37.50 37.64 36.66 37.32 14,881,158 +0.33(+0.89%)
Apr 24, 2012 37.25 37.45 36.71 36.99 12,644,393 -0.17(-0.46%)
Apr 23, 2012 36.72 37.35 36.03 37.16 19,446,065 -0.41(-1.09%)
Apr 20, 2012 38.45 38.60 37.53 37.57 16,412,327 -0.46(-1.21%)
Apr 19, 2012 38.75 39.13 37.69 38.03 26,130,579 -0.26(-0.68%)
Apr 18, 2012 37.62 38.64 37.39 38.29 20,482,410 +0.53(+1.40%)
Apr 17, 2012 37.55 38.20 37.08 37.76 17,767,534 +0.84(+2.28%)
Apr 16, 2012 37.63 37.75 36.83 36.92 14,651,132 -0.02(-0.05%)
Apr 13, 2012 37.29 37.43 36.70 36.94 15,378,402 -0.95(-2.51%)
Apr 12, 2012 36.15 38.01 36.02 37.89 21,390,098 +2.11(+5.90%)
Apr 11, 2012 36.99 37.04 35.73 35.78 20,889,551 -0.85(-2.32%)
Apr 10, 2012 37.43 37.77 36.25 36.63 18,891,311 -0.88(-2.35%)
Apr 09, 2012 37.07 38.00 37.00 37.51 12,469,780 -0.29(-0.77%)
Apr 05, 2012 38.02 38.57 37.65 37.80 14,103,833 -0.23(-0.60%)
Apr 04, 2012 37.53 38.16 37.23 38.03 13,695,186 -0.55(-1.43%)
Apr 03, 2012 39.15 39.23 38.26 38.58 17,628,278 -0.53(-1.36%)
Apr 02, 2012 38.25 39.43 38.10 39.11 19,636,021 +1.07(+2.81%)
Mar 30, 2012 37.97 38.15 37.23 38.04 14,771,516 +0.43(+1.14%)
Mar 29, 2012 37.07 37.71 36.76 37.61 17,773,352 +0.25(+0.67%)
Mar 28, 2012 38.40 38.44 36.85 37.36 30,526,522 -1.39(-3.59%)
Mar 27, 2012 39.10 39.65 38.73 38.75 13,853,097 -0.13(-0.33%)
Mar 26, 2012 39.01 39.24 38.44 38.88 15,392,385 +0.40(+1.04%)
Mar 23, 2012 38.33 38.90 37.92 38.48 17,400,666 +0.15(+0.39%)
Mar 22, 2012 39.08 39.50 37.95 38.33 24,679,894 -1.47(-3.69%)
Mar 21, 2012 39.67 40.19 39.08 39.80 23,907,975 +0.65(+1.66%)
Mar 20, 2012 39.15 39.15 37.90 39.15 20,488,305 +0.01(+0.03%)
Mar 19, 2012 38.38 39.94 38.31 39.14 16,476,057 +0.58(+1.50%)
Mar 16, 2012 38.70 39.00 38.26 38.56 22,691,802 +0.21(+0.55%)
Mar 15, 2012 38.54 38.81 38.22 38.35 19,058,741 +0.23(+0.60%)
Mar 14, 2012 38.99 39.09 37.75 38.12 21,393,452 -0.97(-2.48%)
Mar 13, 2012 38.47 39.37 38.45 39.09 22,632,527 +0.83(+2.17%)
Mar 12, 2012 38.78 39.39 37.82 38.26 19,574,936 -0.52(-1.34%)
Mar 09, 2012 39.84 40.11 38.65 38.78 27,650,646 -0.72(-1.82%)
Mar 08, 2012 38.99 39.73 39.06 39.50 16,665,479 +0.51(+1.31%)
Mar 07, 2012 39.58 39.64 38.53 38.99 22,605,313 -0.45(-1.14%)
Mar 06, 2012 39.11 39.74 38.65 39.44 26,602,607 -1.01(-2.50%)
Mar 05, 2012 41.10 41.26 39.96 40.45 29,375,497 -1.58(-3.76%)
Mar 02, 2012 42.76 42.88 41.07 42.03 18,135,217 -0.88(-2.05%)
Mar 01, 2012 43.03 43.47 42.65 42.91 15,079,827 +0.35(+0.82%)
Feb 29, 2012 43.85 44.23 42.26 42.56 20,212,938 -1.10(-2.52%)
Feb 28, 2012 43.44 44.00 43.31 43.66 14,070,777 +0.35(+0.81%)
Feb 27, 2012 43.46 43.66 43.11 43.31 14,341,050 -0.60(-1.37%)
Feb 24, 2012 43.95 44.74 43.80 43.91 13,329,779 +0.13(+0.30%)
Feb 23, 2012 44.24 44.28 43.42 43.78 13,372,119 -0.34(-0.77%)
Feb 22, 2012 43.79 44.52 43.71 44.12 13,348,593 +0.15(+0.34%)
Feb 21, 2012 43.85 44.57 43.53 43.97 18,393,959 +0.93(+2.16%)
Feb 17, 2012 44.11 44.14 42.66 43.04 17,333,500 -0.80(-1.82%)
Feb 16, 2012 42.17 44.49 41.90 43.84 23,704,764 +1.44(+3.40%)
Feb 15, 2012 43.30 43.30 41.95 42.40 25,369,952 -0.56(-1.30%)
Feb 14, 2012 44.22 44.49 42.53 42.96 28,727,793 -1.70(-3.81%)
Feb 13, 2012 45.54 45.55 44.45 44.66 12,298,023 -0.28(-0.62%)
Feb 10, 2012 45.32 45.39 44.40 44.94 16,388,600 -1.48(-3.19%)
Feb 09, 2012 47.07 47.25 46.02 46.42 14,819,604 -0.11(-0.24%)
Feb 08, 2012 46.34 47.28 46.27 46.53 16,542,562 +0.78(+1.70%)
Feb 07, 2012 46.45 46.50 45.45 45.75 15,472,719 -0.98(-2.10%)
Feb 06, 2012 45.91 46.80 45.70 46.73 12,600,429 +0.25(+0.54%)
Feb 03, 2012 46.27 46.70 45.80 46.48 16,979,824 +0.97(+2.13%)
Feb 02, 2012 46.44 46.80 45.41 45.51 17,256,511 -0.65(-1.41%)
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.