Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 23.64 23.77 23.33 23.45 36,978,684 -0.93(-3.82%)
Aug 28, 2009 24.53 24.82 24.07 24.38 34,179,788 +0.45(+1.90%)
Aug 27, 2009 23.50 23.94 22.90 23.92 38,735,380 +0.42(+1.79%)
Aug 26, 2009 23.79 23.93 23.42 23.50 47,831,040 -0.36(-1.53%)
Aug 25, 2009 24.42 24.65 23.66 23.87 42,187,872 -0.50(-2.03%)
Aug 24, 2009 24.80 25.12 24.24 24.36 39,351,396 +0.14(+0.58%)
Aug 21, 2009 23.74 24.33 23.44 24.22 43,016,528 +1.05(+4.55%)
Aug 20, 2009 23.56 23.81 23.12 23.17 40,703,664 +0.05(+0.23%)
Aug 19, 2009 21.97 23.27 21.78 23.12 53,176,160 +0.60(+2.68%)
Aug 18, 2009 22.29 22.60 22.08 22.51 35,392,188 +0.35(+1.58%)
Aug 17, 2009 22.57 22.57 21.80 22.16 43,748,364 -1.53(-6.47%)
Aug 14, 2009 24.42 24.52 23.31 23.70 38,581,092 -0.90(-3.66%)
Aug 13, 2009 24.00 24.61 23.59 24.60 47,559,872 +1.15(+4.91%)
Aug 12, 2009 22.79 23.67 22.73 23.45 36,300,220 +0.41(+1.78%)
Aug 11, 2009 23.14 23.25 22.71 23.04 34,981,844 -0.19(-0.80%)
Aug 10, 2009 23.49 23.52 22.91 23.22 31,758,210 -0.38(-1.62%)
Aug 07, 2009 24.21 24.31 23.36 23.61 41,416,636 -0.22(-0.91%)
Aug 06, 2009 24.29 24.65 23.48 23.82 50,284,388 -0.18(-0.73%)
Aug 05, 2009 23.77 24.20 23.27 24.00 47,579,760 +0.61(+2.61%)
Aug 04, 2009 24.08 24.16 23.32 23.39 46,250,400 -0.89(-3.67%)
Aug 03, 2009 23.32 24.37 23.29 24.28 62,544,596 +1.83(+8.14%)
Jul 31, 2009 21.66 22.71 21.46 22.45 47,717,996 +0.70(+3.24%)
Jul 30, 2009 21.26 21.98 21.23 21.75 49,930,000 +1.08(+5.22%)
Jul 29, 2009 21.14 21.20 20.27 20.67 55,084,584 -1.14(-5.22%)
Jul 28, 2009 21.91 22.07 21.35 21.81 42,466,764 -0.44(-1.97%)
Jul 27, 2009 22.36 22.58 21.95 22.24 36,496,448 -0.03(-0.12%)
Jul 24, 2009 22.07 22.61 21.72 22.27 39,938,608 +0.03(+0.12%)
Jul 23, 2009 21.69 22.52 21.65 22.24 54,466,372 +0.36(+1.65%)
Jul 22, 2009 21.07 22.05 21.00 21.88 54,826,352 +0.23(+1.05%)
Jul 21, 2009 21.82 22.08 20.85 21.66 73,160,928 +0.44(+2.05%)
Jul 20, 2009 21.28 21.54 20.66 21.22 116,875,016 +0.56(+2.70%)
Jul 17, 2009 20.06 20.95 19.85 20.66 117,050,144 +0.63(+3.12%)
Jul 16, 2009 19.04 20.10 18.90 20.04 110,763,792 +1.08(+5.72%)
Jul 15, 2009 18.73 19.09 18.55 18.95 139,358,576 +1.02(+5.67%)
Jul 14, 2009 18.34 18.65 17.78 17.94 95,588,872 +0.10(+0.56%)
Jul 13, 2009 17.33 17.86 16.59 17.84 92,621,896 +0.47(+2.72%)
Jul 10, 2009 17.14 17.56 16.98 17.36 39,523,352 -0.02(-0.11%)
Jul 09, 2009 17.44 17.69 17.07 17.38 56,985,112 +0.59(+3.53%)
Jul 08, 2009 17.04 17.41 16.08 16.79 79,455,248 +0.04(+0.22%)
Jul 07, 2009 17.33 17.42 16.75 16.75 64,658,792 -0.35(-2.05%)
Jul 06, 2009 17.84 17.94 16.80 17.10 72,428,104 -1.41(-7.60%)
Jul 02, 2009 18.37 18.69 18.02 18.51 33,906,976 -0.32(-1.68%)
Jul 01, 2009 19.17 19.72 18.75 18.83 51,368,996 +0.17(+0.92%)
Jun 30, 2009 18.95 19.24 18.37 18.66 45,013,596 -0.08(-0.44%)
Jun 29, 2009 19.09 19.18 18.56 18.74 37,428,316 -0.08(-0.44%)
Jun 26, 2009 18.93 19.12 18.67 18.82 37,101,220 -0.07(-0.39%)
Jun 25, 2009 18.40 19.00 18.31 18.89 47,441,064 +0.73(+4.00%)
Jun 24, 2009 18.23 18.79 17.91 18.17 59,440,700 +0.60(+3.43%)
Jun 23, 2009 17.25 17.80 17.01 17.57 62,447,252 +0.74(+4.43%)
Jun 22, 2009 18.22 18.23 16.79 16.82 67,806,696 -2.14(-11.29%)
Jun 19, 2009 19.18 19.50 18.73 18.96 42,422,928 +0.16(+0.85%)
Jun 18, 2009 18.66 19.14 18.36 18.80 46,093,628 +0.01(+0.04%)
Jun 17, 2009 19.50 19.17 18.15 18.79 75,821,768 -0.71(-3.65%)
Jun 16, 2009 20.90 21.00 19.36 19.50 63,234,216 -1.02(-4.99%)
Jun 15, 2009 21.21 21.27 20.52 20.53 44,837,928 -1.25(-5.76%)
Jun 12, 2009 22.11 22.44 21.63 21.78 46,128,484 -0.71(-3.16%)
Jun 11, 2009 22.40 22.91 22.08 22.49 49,277,000 +0.20(+0.88%)
Jun 10, 2009 22.39 22.62 21.56 22.30 55,472,156 +0.35(+1.58%)
Jun 09, 2009 21.34 22.18 21.06 21.95 45,888,864 +0.92(+4.39%)
Jun 08, 2009 20.70 21.22 20.43 21.03 31,258,068 -0.25(-1.19%)
Jun 05, 2009 21.03 21.76 20.52 21.28 46,889,292 +0.31(+1.47%)
Jun 04, 2009 20.24 21.09 19.87 20.97 40,781,740 +0.99(+4.98%)
Jun 03, 2009 20.84 20.92 19.40 19.98 55,817,396 -1.20(-5.66%)
Jun 02, 2009 21.48 21.96 21.01 21.18 46,591,556 -0.46(-2.13%)
Jun 01, 2009 20.26 22.13 21.07 21.64 52,634,628 +1.37(+6.78%)
May 29, 2009 20.06 20.27 19.59 20.26 44,708,788 +0.83(+4.27%)
May 28, 2009 18.85 19.75 18.60 19.43 46,845,020 +0.91(+4.92%)
May 27, 2009 18.72 19.36 18.47 18.52 40,483,504 -0.09(-0.48%)
May 26, 2009 17.59 18.81 17.34 18.61 32,187,468 +0.61(+3.41%)
May 22, 2009 18.47 18.59 17.95 18.00 31,402,230 -0.12(-0.64%)
May 21, 2009 18.22 18.38 17.83 18.11 39,164,116 -0.50(-2.70%)
May 20, 2009 18.36 19.48 18.50 18.61 35,799,456 +0.18(+0.97%)
May 19, 2009 18.36 18.80 18.14 18.44 32,313,454 +0.32(+1.75%)
May 18, 2009 17.18 18.14 17.13 18.12 39,522,760 +1.30(+7.75%)
May 15, 2009 17.30 17.57 16.59 16.82 41,227,296 -0.35(-2.04%)
May 14, 2009 17.00 17.59 16.58 17.17 44,490,880 +0.04(+0.22%)
May 13, 2009 17.54 17.91 16.96 17.13 46,374,276 -1.15(-6.31%)
May 12, 2009 19.13 19.42 17.73 18.28 47,192,724 -0.70(-3.67%)
May 11, 2009 18.63 19.02 18.27 18.98 33,011,156 -0.31(-1.58%)
May 08, 2009 18.76 19.44 18.59 19.29 44,493,728 +1.18(+6.50%)
May 07, 2009 19.60 19.60 17.93 18.11 49,412,712 -1.20(-6.19%)
May 06, 2009 19.29 19.73 19.07 19.30 59,431,280 +0.68(+3.68%)
May 05, 2009 18.19 18.79 17.64 18.62 53,602,268 +0.51(+2.82%)
May 04, 2009 18.04 18.12 17.89 18.11 58,109,572 +1.55(+9.35%)
May 01, 2009 15.86 16.98 15.81 16.56 45,710,980 +0.68(+4.29%)
Apr 30, 2009 15.64 16.18 15.46 15.88 48,792,872 +0.63(+4.13%)
Apr 29, 2009 14.62 15.48 14.54 15.25 46,414,136 +1.00(+7.03%)
Apr 28, 2009 14.41 14.64 14.21 14.25 42,324,024 -0.52(-3.55%)
Apr 27, 2009 14.69 15.08 14.48 14.77 35,090,924 -0.47(-3.05%)
Apr 24, 2009 14.93 15.41 14.73 15.24 41,741,244 +0.66(+4.52%)
Apr 23, 2009 14.90 15.00 14.34 14.58 43,816,696 -0.48(-3.19%)
Apr 22, 2009 14.67 15.91 14.54 15.06 61,635,112 -0.03(-0.20%)
Apr 21, 2009 14.17 15.17 14.15 15.09 43,387,324 +0.53(+3.63%)
Apr 20, 2009 15.28 15.45 14.52 14.56 48,819,936 -1.60(-9.89%)
Apr 17, 2009 16.22 16.30 15.81 16.16 39,151,664 -0.13(-0.78%)
Apr 16, 2009 16.72 16.75 15.88 16.28 46,964,360 -0.39(-2.37%)
Apr 15, 2009 16.51 16.72 16.25 16.68 44,363,916 +0.20(+1.22%)
Apr 14, 2009 16.84 17.21 16.44 16.48 46,831,828 -0.50(-2.92%)
Apr 13, 2009 16.76 17.13 16.14 16.97 48,182,704 +0.55(+3.38%)
Apr 09, 2009 15.95 16.47 15.70 16.42 53,070,092 +1.30(+8.57%)
Apr 08, 2009 15.50 15.67 14.77 15.12 43,054,788 -0.28(-1.79%)
Apr 07, 2009 15.25 15.90 15.23 15.40 47,997,036 -0.15(-0.93%)
Apr 06, 2009 15.40 15.58 15.03 15.54 42,730,268 -0.34(-2.16%)
Apr 03, 2009 15.41 16.29 15.36 15.89 53,932,212 +0.41(+2.65%)
Apr 02, 2009 15.44 15.96 15.39 15.48 58,215,656 +0.69(+4.68%)
Apr 01, 2009 13.76 14.89 13.63 14.78 52,808,084 +0.60(+4.20%)
Mar 31, 2009 14.55 14.59 13.60 14.19 74,381,976 -0.16(-1.09%)
Mar 30, 2009 14.94 14.99 14.09 14.34 59,077,992 -1.68(-10.50%)
Mar 26, 2009 15.66 16.18 15.61 16.03 62,620,472 +0.89(+5.88%)
Mar 25, 2009 15.36 15.90 14.61 15.14 57,403,448 -0.08(-0.51%)
Mar 24, 2009 15.12 15.57 14.82 15.22 47,241,360 -0.37(-2.39%)
Mar 23, 2009 15.42 15.67 15.35 15.59 53,406,448 +1.07(+7.36%)
Mar 20, 2009 15.25 15.45 14.37 14.52 56,275,720 -0.66(-4.34%)
Mar 19, 2009 15.02 15.87 14.84 15.18 96,663,064 +1.03(+7.29%)
Mar 18, 2009 13.58 14.15 12.79 14.15 91,273,672 +0.40(+2.90%)
Mar 17, 2009 13.48 13.78 13.12 13.75 57,941,008 -0.12(-0.89%)
Mar 16, 2009 14.01 14.31 13.69 13.87 60,128,900 +0.08(+0.59%)
Mar 13, 2009 14.15 14.15 13.46 13.79 0 +0.10(+0.76%)
Mar 12, 2009 13.10 13.76 13.05 13.69 69,642,544 +0.45(+3.37%)
Mar 11, 2009 12.83 13.43 12.65 13.24 77,557,416 +0.52(+4.07%)
Mar 10, 2009 12.57 12.94 12.36 12.72 80,810,464 +0.69(+5.72%)
Mar 09, 2009 12.22 12.81 11.95 12.03 72,952,912 -0.58(-4.60%)
Mar 06, 2009 12.24 12.80 12.10 12.61 0 +0.83(+7.05%)
Mar 05, 2009 11.46 12.03 11.36 11.78 76,265,208 -0.21(-1.74%)
Mar 04, 2009 11.54 12.26 11.34 11.99 121,808,168 +2.16(+21.94%)
Mar 02, 2009 10.99 11.11 9.799 9.834 82,686,960 -1.49(-13.17%)
Feb 27, 2009 10.71 11.69 10.57 11.33 0 +0.15(+1.30%)
Feb 26, 2009 11.18 11.88 11.10 11.18 68,935,024 +0.25(+2.32%)
Feb 25, 2009 10.70 11.16 10.35 10.93 76,204,680 +0.51(+4.86%)
Feb 24, 2009 9.963 10.48 9.710 10.42 57,346,216 +0.61(+6.26%)
Feb 23, 2009 10.96 10.98 9.728 9.806 62,060,616 -0.91(-8.48%)
Feb 20, 2009 10.25 10.87 10.08 10.71 0 +0.19(+1.80%)
Feb 19, 2009 10.93 11.05 10.41 10.52 64,528,332 -0.06(-0.60%)
Feb 18, 2009 10.29 10.67 9.888 10.59 96,065,424 +0.49(+4.87%)
Feb 17, 2009 10.72 10.77 10.07 10.10 66,900,200 -1.26(-11.11%)
Feb 13, 2009 11.03 11.50 10.99 11.36 65,859,228 +0.41(+3.78%)
Feb 12, 2009 10.24 11.05 10.09 10.95 68,633,912 +0.55(+5.30%)
Feb 11, 2009 10.35 10.70 10.07 10.39 69,420,400 +0.23(+2.31%)
Feb 10, 2009 10.94 11.18 9.978 10.16 62,977,992 -0.76(-6.92%)
Feb 09, 2009 11.24 11.63 10.74 10.92 78,065,216 -0.18(-1.64%)
Feb 06, 2009 10.91 11.35 10.88 11.10 83,876,744 +0.54(+5.15%)
Feb 05, 2009 10.05 10.75 9.918 10.55 83,741,696 +0.40(+3.92%)
Feb 04, 2009 10.14 10.47 9.840 10.16 97,816,216 +0.79(+8.38%)
Feb 03, 2009 9.393 9.631 9.188 9.371 52,645,504 +0.22(+2.36%)
Feb 02, 2009 9.017 9.534 9.017 9.155 51,549,120 -0.20(-2.19%)
Jan 30, 2009 10.10 10.10 9.222 9.360 0 -0.57(-5.77%)
Jan 29, 2009 10.03 10.19 9.773 9.933 57,194,144 -0.52(-4.95%)
Jan 28, 2009 9.810 10.57 9.788 10.45 79,297,528 +0.91(+9.52%)
Jan 27, 2009 9.449 9.754 9.192 9.542 57,438,964 +0.26(+2.77%)
Jan 26, 2009 8.775 9.788 8.533 9.285 93,492,672 +0.79(+9.34%)
Jan 23, 2009 8.105 8.957 7.878 8.492 72,814,872 +0.09(+1.11%)
Jan 22, 2009 8.429 8.555 8.153 8.399 55,785,688 -0.35(-4.00%)
Jan 21, 2009 8.399 8.764 8.068 8.749 69,154,408 +0.51(+6.14%)
Jan 20, 2009 8.842 9.084 8.198 8.243 61,957,708 -0.84(-9.26%)
Jan 16, 2009 9.568 9.654 8.621 9.084 0 +0.26(+3.00%)
Jan 15, 2009 8.689 8.931 8.179 8.820 67,612,640 +0.25(+2.87%)
Jan 14, 2009 9.281 9.300 8.239 8.574 89,616,792 -1.03(-10.74%)
Jan 13, 2009 9.267 9.814 9.159 9.605 56,321,516 +0.13(+1.42%)
Jan 12, 2009 10.25 10.31 9.356 9.471 54,487,984 -1.23(-11.51%)
Jan 09, 2009 11.08 11.16 10.39 10.70 43,982,112 -0.19(-1.71%)
Jan 08, 2009 10.20 10.93 10.07 10.89 54,704,192 +0.47(+4.50%)
Jan 07, 2009 11.02 11.18 10.36 10.42 67,660,360 -1.05(-9.15%)
Jan 06, 2009 11.01 11.71 10.81 11.47 95,207,416 +0.96(+9.18%)
Jan 05, 2009 9.866 10.92 9.773 10.51 68,975,160 +0.55(+5.54%)
Jan 02, 2009 9.263 10.04 9.233 9.955 0 +0.86(+9.41%)
Jan 01, 2009 8.775 9.203 8.675 9.099 0 +0.00(+0.00%)
Dec 31, 2008 8.775 9.203 8.675 9.099 30,310,422 +0.26(+2.99%)
Dec 30, 2008 8.742 8.842 8.462 8.835 24,594,754 +0.22(+2.55%)
Dec 29, 2008 8.637 8.756 8.459 8.615 27,805,034 +0.21(+2.48%)
Dec 26, 2008 8.071 8.470 7.997 8.406 0 +0.38(+4.68%)
Dec 24, 2008 8.191 8.191 7.915 8.030 9,537,104 -0.06(-0.74%)
Dec 23, 2008 7.982 8.347 7.885 8.090 28,696,458 +0.15(+1.92%)
Dec 22, 2008 8.827 8.827 7.673 7.937 43,881,332 -0.75(-8.62%)
Dec 19, 2008 8.608 8.876 8.380 8.686 48,523,272 +0.00(+0.04%)
Dec 18, 2008 9.631 9.724 8.414 8.682 64,947,084 -1.00(-10.34%)
Dec 17, 2008 9.155 9.933 9.092 9.683 69,218,968 +0.42(+4.50%)
Dec 16, 2008 8.652 9.307 8.492 9.267 60,015,712 +0.89(+10.57%)
Dec 15, 2008 8.604 8.864 8.124 8.380 50,235,148 +0.09(+1.03%)
Dec 12, 2008 7.818 8.447 7.751 8.295 0 -0.20(-2.41%)
Dec 11, 2008 8.399 9.382 8.272 8.500 81,131,536 -0.02(-0.26%)
Dec 10, 2008 8.004 8.563 7.707 8.522 103,971,888 +1.17(+15.96%)
Dec 09, 2008 7.260 7.803 7.089 7.349 68,830,720 -0.10(-1.35%)
Dec 08, 2008 7.055 7.800 6.947 7.450 98,332,752 +1.20(+19.11%)
Dec 05, 2008 6.370 6.389 5.845 6.255 0 -0.26(-4.05%)
Dec 04, 2008 6.660 7.014 6.333 6.519 77,555,712 -0.20(-2.99%)
Dec 03, 2008 6.359 7.025 6.333 6.720 137,503,808 -1.40(-17.28%)
Dec 02, 2008 8.124 8.392 7.770 8.124 46,546,224 +0.34(+4.35%)
Dec 01, 2008 8.384 8.440 7.740 7.785 46,934,944 -1.15(-12.84%)
Nov 28, 2008 9.263 9.378 8.805 8.931 16,237,478 -0.50(-5.29%)
Nov 26, 2008 8.418 9.531 8.403 9.430 48,267,036 +0.85(+9.84%)
Nov 25, 2008 8.481 8.708 7.978 8.585 54,814,268 +0.42(+5.20%)
Nov 24, 2008 7.699 8.537 7.461 8.161 66,587,664 +0.96(+13.40%)
Nov 21, 2008 6.962 7.267 6.627 7.197 70,944,368 +0.64(+9.83%)
Nov 20, 2008 7.405 7.439 6.430 6.552 89,899,608 -0.98(-13.04%)
Nov 19, 2008 7.986 8.362 7.453 7.535 83,157,536 -0.54(-6.64%)
Nov 18, 2008 8.626 8.626 7.818 8.071 67,927,800 -0.54(-6.31%)
Nov 17, 2008 8.667 9.196 8.291 8.615 54,061,096 -0.45(-4.93%)
Nov 14, 2008 9.445 9.795 8.928 9.062 0 -0.62(-6.42%)
Nov 13, 2008 8.399 9.698 8.004 9.683 78,044,080 +1.38(+16.69%)
Nov 12, 2008 8.935 9.025 8.168 8.299 61,603,464 -0.93(-10.05%)
Nov 11, 2008 9.754 9.866 8.987 9.226 57,635,256 -1.00(-9.76%)
Nov 10, 2008 11.02 11.24 10.08 10.22 55,573,436 +0.15(+1.44%)
Nov 07, 2008 10.20 10.73 9.557 10.08 0 +0.07(+0.71%)
Nov 06, 2008 10.87 11.00 9.959 10.01 56,035,632 -1.18(-10.58%)
Nov 05, 2008 11.81 12.27 11.08 11.19 60,455,004 -1.07(-8.74%)
Nov 04, 2008 11.23 12.45 11.20 12.26 59,129,488 +1.53(+14.22%)
Nov 03, 2008 10.76 11.20 10.47 10.74 44,287,652 -0.08(-0.76%)
Oct 31, 2008 11.04 11.33 10.46 10.82 52,749,652 -0.36(-3.20%)
Oct 30, 2008 11.10 11.39 10.25 11.18 72,752,024 +0.66(+6.30%)
Oct 29, 2008 10.34 11.25 10.15 10.51 90,850,608 +0.54(+5.37%)
Oct 28, 2008 9.479 10.03 8.563 9.978 79,104,320 +1.14(+12.84%)
Oct 27, 2008 9.304 9.751 8.842 8.842 73,293,480 -0.41(-4.46%)
Oct 24, 2008 8.366 9.747 8.295 9.255 0 -0.53(-5.40%)
Oct 23, 2008 9.866 10.53 9.032 9.784 90,916,824 -0.24(-2.38%)
Oct 22, 2008 11.58 11.62 9.605 10.02 110,141,728 -2.17(-17.78%)
Oct 21, 2008 12.84 13.14 12.17 12.19 71,256,800 -1.48(-10.84%)
Oct 20, 2008 12.85 13.69 12.62 13.67 52,009,804 +1.41(+11.51%)
Oct 17, 2008 11.82 13.51 11.50 12.26 0 -0.17(-1.38%)
Oct 16, 2008 12.80 13.14 11.18 12.43 96,954,848 +0.10(+0.85%)
Oct 15, 2008 14.15 14.24 12.29 12.33 79,020,328 -2.92(-19.13%)
Oct 14, 2008 17.48 17.87 15.03 15.24 64,154,532 -1.65(-9.76%)
Oct 13, 2008 14.69 16.89 13.69 16.89 76,619,640 +3.36(+24.81%)
Oct 10, 2008 12.96 14.85 12.10 13.53 0 -0.77(-5.36%)
Oct 09, 2008 17.03 17.37 13.90 14.30 81,601,312 -1.56(-9.84%)
Oct 08, 2008 14.02 16.49 13.78 15.86 89,728,480 +1.46(+10.11%)
Oct 07, 2008 17.03 17.31 14.33 14.40 77,387,080 -1.87(-11.49%)
Oct 06, 2008 15.90 16.29 13.90 16.27 90,334,400 -0.43(-2.56%)
Oct 03, 2008 17.28 18.46 16.44 16.70 0 -0.28(-1.62%)
Oct 02, 2008 19.08 19.08 16.82 16.98 63,035,772 -2.74(-13.90%)
Oct 01, 2008 20.88 21.13 19.12 19.72 49,042,540 -1.45(-6.84%)
Sep 30, 2008 20.44 21.35 19.82 21.17 50,583,348 +1.35(+6.82%)
Sep 29, 2008 22.40 22.48 19.07 19.81 68,131,440 -3.95(-16.61%)
Sep 26, 2008 24.65 24.80 22.90 23.76 0 -1.71(-6.70%)
Sep 25, 2008 24.85 25.93 24.11 25.47 34,784,576 +0.71(+2.86%)
Sep 24, 2008 26.41 26.43 24.67 24.76 29,611,044 -1.12(-4.33%)
Sep 23, 2008 26.63 27.85 25.80 25.88 41,449,444 -1.05(-3.90%)
Sep 22, 2008 27.89 28.79 26.78 26.93 46,254,488 -0.44(-1.62%)
Sep 19, 2008 26.54 27.83 25.48 27.37 0 +2.43(+9.76%)
Sep 18, 2008 24.88 25.87 23.35 24.94 64,440,484 +0.58(+2.40%)
Sep 17, 2008 24.13 25.46 22.71 24.35 69,230,000 -0.31(-1.27%)
Sep 16, 2008 23.46 24.75 22.40 24.66 71,982,896 +0.15(+0.62%)
Sep 15, 2008 25.98 26.37 24.27 24.51 41,630,420 -2.99(-10.88%)
Sep 12, 2008 26.02 27.70 25.89 27.51 0 +2.09(+8.23%)
Sep 11, 2008 25.16 25.73 23.57 25.41 67,684,216 -0.34(-1.33%)
Sep 10, 2008 24.50 26.27 24.21 25.76 51,284,120 +1.50(+6.17%)
Sep 09, 2008 26.16 26.23 24.16 24.26 67,864,512 -2.57(-9.58%)
Sep 08, 2008 28.44 28.67 26.10 26.83 42,627,408 -0.69(-2.50%)
Sep 05, 2008 27.89 28.13 25.78 27.52 0 -0.38(-1.36%)
Sep 04, 2008 29.92 30.30 27.36 27.90 64,796,716 -2.02(-6.76%)
Sep 03, 2008 30.83 31.25 29.19 29.92 41,109,440 -1.00(-3.24%)
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.