FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.75 USD  -0.09 (-0.70%)
Streaming Delayed Price  /  Updated: 8:45 AM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 90.52 90.61 89.00 89.32 0 -1.31(-1.45%)
Aug 28, 2008 91.94 93.16 88.64 90.63 7,254,233 -0.46(-0.50%)
Aug 27, 2008 89.65 91.61 89.32 91.09 5,445,267 +2.56(+2.89%)
Aug 26, 2008 87.25 88.99 86.15 88.53 6,637,690 +0.72(+0.82%)
Aug 25, 2008 91.60 91.72 87.06 87.81 6,967,208 -2.79(-3.08%)
Aug 22, 2008 92.71 93.27 89.93 90.60 0 -3.06(-3.27%)
Aug 21, 2008 92.98 94.75 92.15 93.66 11,641,688 +2.57(+2.82%)
Aug 20, 2008 88.49 91.25 87.47 91.09 15,802,244 +6.39(+7.54%)
Aug 19, 2008 82.44 86.40 81.65 84.70 11,316,042 +1.36(+1.63%)
Aug 18, 2008 85.30 86.96 82.82 83.34 8,379,879 -1.05(-1.24%)
Aug 15, 2008 86.84 86.84 83.11 84.39 0 -2.45(-2.82%)
Aug 14, 2008 87.96 88.88 85.30 86.84 10,056,799 -1.66(-1.88%)
Aug 13, 2008 84.46 89.48 83.50 88.50 14,341,889 +4.83(+5.77%)
Aug 12, 2008 83.70 84.95 80.50 83.67 12,515,456 +1.37(+1.66%)
Aug 11, 2008 85.50 85.85 79.77 82.30 15,238,146 -3.22(-3.77%)
Aug 08, 2008 83.75 86.32 82.01 85.52 13,396,906 -1.74(-1.99%)
Aug 07, 2008 89.09 91.70 85.75 87.26 15,735,234 -0.41(-0.47%)
Aug 06, 2008 83.13 90.10 82.90 87.67 28,531,754 +8.67(+10.97%)
Aug 05, 2008 80.29 83.72 75.81 79.00 30,354,377 -1.35(-1.68%)
Aug 04, 2008 88.98 90.10 78.73 80.35 27,616,491 -10.96(-12.00%)
Aug 01, 2008 95.71 95.94 90.50 91.31 10,742,500 -5.44(-5.62%)
Jul 31, 2008 100.79 101.00 96.71 96.75 8,082,745 -4.64(-4.58%)
Jul 30, 2008 95.66 101.39 94.35 101.39 10,163,582 +5.76(+6.02%)
Jul 29, 2008 95.63 97.49 94.52 95.63 6,522,507 +0.05(+0.05%)
Jul 28, 2008 96.87 98.61 95.20 95.58 6,208,855 -0.68(-0.71%)
Jul 25, 2008 95.40 98.12 93.82 96.26 6,960,718 +1.68(+1.78%)
Jul 24, 2008 98.86 100.67 94.00 94.58 11,769,889 -4.16(-4.21%)
Jul 23, 2008 100.72 102.89 98.50 98.74 13,704,318 -1.79(-1.78%)
Jul 22, 2008 103.36 104.99 98.29 100.53 14,611,645 -6.48(-6.06%)
Jul 21, 2008 104.97 107.22 102.73 107.01 6,983,209 +3.77(+3.65%)
Jul 18, 2008 99.49 108.49 97.07 103.24 17,780,644 +3.79(+3.81%)
Jul 17, 2008 100.67 103.49 97.32 99.45 10,367,631 -1.98(-1.95%)
Jul 16, 2008 104.00 104.57 98.34 101.43 12,628,911 -3.54(-3.37%)
Jul 15, 2008 109.96 111.95 103.77 104.97 9,937,546 -4.74(-4.32%)
Jul 14, 2008 109.12 110.84 107.30 109.71 6,585,114 +1.97(+1.83%)
Jul 11, 2008 105.99 109.11 104.62 107.74 8,867,773 +1.55(+1.46%)
Jul 10, 2008 104.49 108.36 102.66 106.19 10,521,845 +2.43(+2.34%)
Jul 09, 2008 106.49 110.00 103.76 103.76 11,177,650 -1.45(-1.38%)
Jul 08, 2008 108.60 108.76 100.51 105.21 14,039,543 -4.38(-4.00%)
Jul 07, 2008 107.96 112.49 107.01 109.59 11,015,069 +0.95(+0.87%)
Jul 04, 2008 108.31 110.00 103.55 108.64 8,239,526 +0.00(+0.00%)
Jul 03, 2008 108.31 110.00 103.55 108.64 8,239,526 +1.07(+0.99%)
Jul 02, 2008 116.01 117.00 107.55 107.57 16,107,376 -7.98(-6.91%)
Jul 01, 2008 116.57 117.11 112.63 115.55 9,948,806 -1.64(-1.40%)
Jun 30, 2008 118.10 119.97 115.55 117.19 7,252,558 +0.88(+0.76%)
Jun 27, 2008 116.00 119.17 115.00 116.31 10,652,278 +0.65(+0.56%)
Jun 26, 2008 118.50 119.89 114.22 115.66 9,608,252 -1.80(-1.53%)
Jun 25, 2008 116.36 119.05 112.53 117.46 9,441,003 +1.74(+1.50%)
Jun 24, 2008 118.87 119.00 114.68 115.72 10,385,186 -2.83(-2.39%)
Jun 23, 2008 117.19 119.41 116.26 118.55 5,950,469 +1.52(+1.30%)
Jun 20, 2008 120.45 121.99 116.40 117.03 8,225,242 -3.53(-2.93%)
Jun 19, 2008 123.50 124.55 120.45 120.56 8,427,133 -1.62(-1.33%)
Jun 18, 2008 122.50 124.29 120.51 122.18 8,575,738 -0.11(-0.09%)
Jun 17, 2008 125.50 126.00 121.79 122.29 8,196,433 -2.37(-1.90%)
Jun 16, 2008 124.00 126.64 123.10 124.66 8,496,926 +1.36(+1.10%)
Jun 13, 2008 118.00 123.49 117.71 123.30 8,887,181 +5.83(+4.96%)
Jun 12, 2008 120.09 120.10 115.79 117.47 8,883,845 -2.62(-2.18%)
Jun 11, 2008 120.00 122.47 118.30 120.09 8,997,984 +0.68(+0.57%)
Jun 10, 2008 120.30 123.63 116.60 119.41 17,363,933 +1.15(+0.97%)
Jun 09, 2008 116.95 119.25 116.17 118.26 7,134,381 +2.49(+2.15%)
Jun 06, 2008 118.18 120.00 115.74 115.77 8,179,730 -1.29(-1.10%)
Jun 05, 2008 112.58 117.57 112.58 117.06 8,338,279 +5.51(+4.94%)
Jun 04, 2008 113.30 115.07 111.33 111.55 9,250,504 -2.65(-2.32%)
Jun 03, 2008 114.60 116.70 112.68 114.20 7,186,220 -1.38(-1.19%)
Jun 02, 2008 114.68 117.65 114.13 115.58 6,775,732 -0.13(-0.11%)
May 30, 2008 114.77 116.60 114.08 115.71 7,487,428 +2.53(+2.24%)
May 29, 2008 118.00 118.48 112.88 113.18 12,841,212 -6.51(-5.44%)
May 28, 2008 116.25 119.69 114.39 119.69 8,234,659 +2.05(+1.74%)
May 27, 2008 116.03 117.89 114.71 117.64 8,304,791 +0.45(+0.38%)
May 26, 2008 119.01 119.08 115.01 117.19 0 +0.00(+0.00%)
May 23, 2008 119.01 119.08 115.01 117.19 8,193,268 -1.90(-1.60%)
May 22, 2008 121.50 123.83 116.63 119.09 10,714,232 -1.49(-1.24%)
May 21, 2008 126.00 127.24 120.16 120.58 11,208,593 -5.28(-4.20%)
May 20, 2008 123.45 126.00 121.21 125.86 10,232,499 +1.03(+0.83%)
May 19, 2008 124.47 126.99 123.00 124.83 12,872,980 +0.65(+0.52%)
May 16, 2008 120.67 124.50 120.04 124.18 12,133,888 +4.75(+3.98%)
May 15, 2008 117.29 119.95 117.00 119.43 10,363,606 +4.22(+3.66%)
May 14, 2008 118.00 119.40 115.00 115.21 8,304,891 -2.15(-1.83%)
May 13, 2008 113.34 117.60 112.36 117.36 8,776,352 +2.70(+2.35%)
May 12, 2008 113.31 115.25 111.65 114.66 7,555,038 +0.44(+0.39%)
May 09, 2008 117.22 117.37 112.06 114.22 7,760,700 -3.85(-3.26%)
May 08, 2008 115.87 119.39 115.15 118.07 10,154,838 +3.71(+3.24%)
May 07, 2008 116.48 118.82 113.83 114.36 8,858,439 -2.96(-2.52%)
May 06, 2008 114.15 118.62 114.15 117.32 9,349,141 +1.33(+1.15%)
May 05, 2008 114.97 116.74 114.00 115.99 9,254,993 +5.76(+5.23%)
May 02, 2008 108.51 111.09 106.88 110.23 12,280,057 +2.27(+2.10%)
May 01, 2008 111.50 112.80 106.06 107.96 15,550,589 -5.79(-5.09%)
Apr 30, 2008 111.30 115.17 110.47 113.75 9,554,640 +3.03(+2.74%)
Apr 29, 2008 113.50 114.37 110.27 110.72 8,449,387 -5.08(-4.39%)
Apr 28, 2008 116.08 119.22 115.47 115.80 9,541,337 -1.18(-1.01%)
Apr 25, 2008 112.80 117.62 110.28 116.98 9,655,508 +4.37(+3.88%)
Apr 24, 2008 115.31 115.99 111.80 112.61 10,308,087 -2.96(-2.56%)
Apr 23, 2008 122.25 123.27 115.50 115.57 16,592,895 -3.08(-2.60%)
Apr 22, 2008 117.72 121.28 116.64 118.65 14,779,177 +3.51(+3.05%)
Apr 21, 2008 114.00 115.47 112.68 115.14 7,785,040 +1.25(+1.10%)
Apr 18, 2008 111.20 114.00 110.12 113.89 10,188,466 +1.23(+1.09%)
Apr 17, 2008 111.32 114.75 110.25 112.66 9,480,895 -0.56(-0.49%)
Apr 16, 2008 108.50 113.27 107.88 113.22 13,356,295 +7.72(+7.32%)
Apr 15, 2008 107.11 108.19 104.06 105.50 11,559,632 +0.11(+0.10%)
Apr 14, 2008 106.39 106.82 104.10 105.39 7,907,387 -0.82(-0.77%)
Apr 11, 2008 107.51 109.75 105.90 106.21 8,227,325 -3.44(-3.14%)
Apr 10, 2008 110.24 110.60 106.69 109.65 9,358,507 -0.16(-0.15%)
Apr 09, 2008 108.12 110.81 107.57 109.81 11,041,238 +2.06(+1.91%)
Apr 08, 2008 105.49 108.75 105.14 107.75 10,221,636 +0.73(+0.68%)
Apr 07, 2008 109.38 111.54 105.67 107.02 14,125,534 -0.67(-0.62%)
Apr 04, 2008 104.05 108.25 104.05 107.69 13,834,538 +4.00(+3.86%)
Apr 03, 2008 98.90 104.84 98.75 103.69 17,153,849 +3.96(+3.97%)
Apr 02, 2008 98.60 100.33 98.22 99.73 9,631,345 +2.10(+2.15%)
Apr 01, 2008 94.27 97.78 93.00 97.63 11,252,984 +1.41(+1.47%)
Mar 31, 2008 96.73 98.45 94.40 96.22 14,979,859 -0.38(-0.39%)
Mar 28, 2008 97.45 98.54 96.25 96.60 7,129,233 -2.22(-2.25%)
Mar 27, 2008 99.12 99.95 96.82 98.82 19,008,146 +1.38(+1.42%)
Mar 26, 2008 95.68 98.58 93.73 97.44 16,274,657 +5.03(+5.44%)
Mar 25, 2008 91.02 93.45 90.35 92.41 13,120,959 +3.65(+4.11%)
Mar 24, 2008 88.42 91.89 88.12 88.76 9,529,332 +1.68(+1.93%)
Mar 21, 2008 85.00 89.75 82.60 87.08 21,391,765 +0.00(+0.00%)
Mar 20, 2008 85.00 89.75 82.60 87.08 21,391,165 -0.52(-0.59%)
Mar 19, 2008 97.80 98.23 87.60 87.60 22,014,512 -11.09(-11.24%)
Mar 18, 2008 97.38 99.31 95.99 98.69 13,299,818 +4.08(+4.31%)
Mar 17, 2008 95.91 98.99 92.65 94.61 20,161,780 -7.00(-6.89%)
Mar 14, 2008 104.35 105.44 99.23 101.61 11,810,845 -1.78(-1.72%)
Mar 13, 2008 101.42 103.94 99.80 103.39 12,486,490 +1.51(+1.48%)
Mar 12, 2008 100.78 103.88 100.65 101.88 10,748,608 +0.41(+0.40%)
Mar 11, 2008 97.20 101.76 95.62 101.47 13,912,387 +7.50(+7.98%)
Mar 10, 2008 98.23 98.71 93.87 93.97 13,704,700 -5.91(-5.92%)
Mar 07, 2008 101.60 102.97 98.32 99.88 17,010,913 -4.46(-4.27%)
Mar 06, 2008 104.25 106.05 102.52 104.34 15,559,798 +0.26(+0.25%)
Mar 05, 2008 100.31 104.75 100.25 104.08 13,417,538 +5.15(+5.21%)
Mar 04, 2008 102.05 103.66 96.63 98.93 13,924,830 -4.52(-4.37%)
Mar 03, 2008 101.86 104.94 100.81 103.45 9,537,705 +2.59(+2.57%)
Feb 29, 2008 105.61 105.87 99.95 100.86 12,843,904 -5.71(-5.36%)
Feb 28, 2008 103.27 107.37 103.12 106.57 10,923,859 +2.95(+2.85%)
Feb 27, 2008 100.25 105.00 99.50 103.62 13,289,834 +3.30(+3.29%)
Feb 26, 2008 99.99 101.90 98.22 100.32 9,748,558 -0.24(-0.24%)
Feb 25, 2008 99.51 100.78 96.90 100.56 10,124,177 +1.20(+1.21%)
Feb 22, 2008 101.39 101.39 96.96 99.36 9,596,396 -0.51(-0.51%)
Feb 21, 2008 100.26 102.82 99.40 99.87 15,603,922 +0.54(+0.54%)
Feb 20, 2008 96.63 99.55 96.02 99.33 9,025,611 +1.39(+1.42%)
Feb 19, 2008 96.26 99.77 96.17 97.94 13,359,402 +4.76(+5.11%)
Feb 18, 2008 92.20 93.45 91.40 93.18 0 +0.00(+0.00%)
Feb 15, 2008 92.20 93.45 91.40 93.18 10,978,813 +0.88(+0.95%)
Feb 14, 2008 94.37 95.24 91.25 92.30 8,412,394 -1.86(-1.98%)
Feb 13, 2008 93.63 94.85 90.47 94.16 10,928,058 +1.43(+1.54%)
Feb 12, 2008 94.27 96.00 91.93 92.73 13,577,725 -0.75(-0.80%)
Feb 11, 2008 92.12 93.99 91.03 93.48 9,729,199 +2.61(+2.87%)
Feb 08, 2008 87.44 91.79 87.44 90.87 10,714,746 +3.81(+4.38%)
Feb 07, 2008 83.49 88.82 82.61 87.06 12,877,037 +2.09(+2.46%)
Feb 06, 2008 86.90 88.75 84.44 84.97 9,570,181 -0.94(-1.09%)
Feb 05, 2008 88.45 88.91 85.78 85.91 11,099,841 -5.27(-5.78%)
Feb 04, 2008 92.60 93.00 89.64 91.18 7,521,124 -0.92(-1.00%)
Feb 01, 2008 92.23 93.70 89.45 92.10 16,945,086 +3.28(+3.69%)
Jan 31, 2008 85.25 89.92 83.95 88.82 15,331,919 +2.03(+2.34%)
Jan 30, 2008 86.00 88.80 84.15 86.79 13,433,605 +0.54(+0.63%)
Jan 29, 2008 87.23 87.97 84.77 86.25 9,031,518 +1.00(+1.17%)
Jan 28, 2008 84.00 86.33 81.80 85.25 9,557,021 +1.03(+1.22%)
Jan 25, 2008 86.48 88.51 82.79 84.22 13,779,243 +0.79(+0.95%)
Jan 24, 2008 79.27 83.97 79.25 83.43 20,707,266 +6.13(+7.93%)
Jan 23, 2008 75.95 77.69 68.96 77.30 36,833,470 -4.22(-5.18%)
Jan 22, 2008 77.18 84.00 77.18 81.52 18,597,475 -2.61(-3.10%)
Jan 21, 2008 83.71 85.38 80.00 84.13 0 +0.00(+0.00%)
Jan 18, 2008 83.71 85.38 80.00 84.13 19,747,765 +2.64(+3.24%)
Jan 17, 2008 89.78 89.97 81.00 81.49 24,963,765 -7.14(-8.06%)
Jan 16, 2008 92.99 93.68 85.00 88.63 22,379,835 -6.21(-6.55%)
Jan 15, 2008 96.27 97.21 93.79 94.84 10,183,301 -3.27(-3.33%)
Jan 14, 2008 95.86 98.81 93.91 98.11 12,734,382 +3.99(+4.24%)
Jan 11, 2008 95.72 96.87 93.19 94.12 12,898,262 -2.65(-2.74%)
Jan 10, 2008 95.94 97.63 93.25 96.77 11,457,266 -0.09(-0.09%)
Jan 09, 2008 95.76 97.75 92.18 96.86 13,871,567 +1.06(+1.11%)
Jan 08, 2008 97.84 99.04 95.25 95.80 13,112,632 +0.34(+0.36%)
Jan 07, 2008 100.12 100.44 93.26 95.46 12,639,582 -4.25(-4.26%)
Jan 04, 2008 102.50 102.70 98.42 99.71 10,168,735 -4.40(-4.23%)
Jan 03, 2008 103.84 106.25 102.24 104.11 8,140,134 +0.82(+0.79%)
Jan 02, 2008 103.07 104.95 101.67 103.29 8,319,632 +0.85(+0.83%)
Jan 01, 2008 103.51 104.00 101.12 102.44 0 +0.00(+0.00%)
Dec 31, 2007 103.51 104.00 101.12 102.44 3,789,836 -2.11(-2.02%)
Dec 28, 2007 104.98 105.38 103.37 104.55 4,389,848 +0.64(+0.62%)
Dec 27, 2007 105.56 106.00 103.15 103.91 7,631,018 -2.75(-2.58%)
Dec 26, 2007 104.55 107.05 104.24 106.66 5,281,631 +2.91(+2.80%)
Dec 24, 2007 104.47 105.00 103.20 103.75 2,473,284 +0.84(+0.82%)
Dec 21, 2007 102.77 103.87 102.26 102.91 11,059,437 +1.99(+1.97%)
Dec 20, 2007 99.14 100.99 97.61 100.92 8,927,753 +2.56(+2.60%)
Dec 19, 2007 97.60 100.50 97.15 98.36 9,043,960 +1.49(+1.54%)
Dec 18, 2007 96.99 97.89 92.88 96.87 13,908,913 +1.96(+2.07%)
Dec 17, 2007 100.54 100.81 93.99 94.91 14,223,843 -7.20(-7.05%)
Dec 14, 2007 101.66 104.26 100.32 102.11 7,217,237 -0.94(-0.91%)
Dec 13, 2007 104.01 104.54 100.80 103.05 9,424,168 -2.82(-2.66%)
Dec 12, 2007 106.00 107.62 103.51 105.87 10,638,375 +3.16(+3.08%)
Dec 11, 2007 107.99 109.79 102.22 102.71 13,286,350 -5.47(-5.06%)
Dec 10, 2007 109.09 109.87 106.77 108.18 5,689,816 +0.08(+0.07%)
Dec 07, 2007 107.00 109.50 106.26 108.10 13,555,505 +3.21(+3.06%)
Dec 06, 2007 102.28 105.45 102.17 104.89 10,507,528 +3.29(+3.24%)
Dec 05, 2007 98.59 101.96 98.30 101.60 11,220,719 +4.23(+4.34%)
Dec 04, 2007 94.66 97.91 93.78 97.37 9,395,443 +0.52(+0.54%)
Dec 03, 2007 97.75 98.34 95.87 96.85 7,737,506 -2.08(-2.10%)
Nov 30, 2007 99.74 100.99 97.21 98.93 14,084,272 +2.28(+2.36%)
Nov 29, 2007 94.17 98.17 92.26 96.65 13,928,332 +2.74(+2.92%)
Nov 28, 2007 91.19 94.30 90.39 93.91 17,831,317 +4.63(+5.19%)
Nov 27, 2007 89.21 91.88 85.71 89.28 18,872,426 -0.02(-0.02%)
Nov 26, 2007 93.50 94.98 89.15 89.30 10,800,539 -3.86(-4.14%)
Nov 23, 2007 92.10 94.06 91.50 93.16 5,245,398 +3.10(+3.44%)
Nov 21, 2007 89.34 90.92 87.26 90.06 17,885,044 -1.79(-1.95%)
Nov 20, 2007 93.09 94.50 89.72 91.85 19,300,668 -0.65(-0.70%)
Nov 19, 2007 98.51 98.80 91.35 92.50 20,042,636 -7.54(-7.54%)
Nov 16, 2007 100.54 101.69 98.31 100.04 12,161,723 +0.27(+0.27%)
Nov 15, 2007 101.05 103.00 98.22 99.77 15,668,736 -4.23(-4.07%)
Nov 14, 2007 105.00 107.40 102.18 104.00 15,912,509 +2.62(+2.58%)
Nov 13, 2007 101.29 102.67 98.75 101.38 18,624,028 +2.13(+2.15%)
Nov 12, 2007 106.61 107.57 97.42 99.25 17,498,235 -10.36(-9.45%)
Nov 09, 2007 110.25 112.07 107.21 109.61 12,732,377 -1.99(-1.78%)
Nov 08, 2007 113.00 113.87 108.00 111.60 15,407,086 +3.50(+3.24%)
Nov 07, 2007 113.99 114.24 107.19 108.10 12,303,835 -5.40(-4.76%)
Nov 06, 2007 112.49 113.90 109.74 113.50 8,079,673 +3.33(+3.02%)
Nov 05, 2007 109.52 112.74 108.00 110.17 10,735,008 -2.63(-2.33%)
Nov 02, 2007 113.51 114.21 110.00 112.80 10,666,850 +0.75(+0.67%)
Nov 01, 2007 115.76 115.76 110.70 112.05 11,479,200 -5.63(-4.78%)
Oct 31, 2007 115.75 118.00 113.52 117.68 9,825,700 +3.67(+3.22%)
Oct 30, 2007 115.99 116.69 113.85 114.01 7,800,100 -3.85(-3.27%)
Oct 29, 2007 118.47 119.25 116.75 117.86 8,394,265 +1.01(+0.86%)
Oct 26, 2007 114.92 117.70 114.11 116.85 10,176,230 +4.02(+3.56%)
Oct 25, 2007 113.04 113.50 110.75 112.83 8,568,100 +0.99(+0.89%)
Oct 24, 2007 111.01 112.61 107.80 111.84 10,764,000 +0.69(+0.62%)
Oct 23, 2007 108.78 111.55 108.50 111.15 12,023,300 +4.42(+4.14%)
Oct 22, 2007 106.50 108.19 103.35 106.73 10,918,000 -3.01(-2.74%)
Oct 19, 2007 113.46 113.86 108.61 109.74 10,672,118 -4.01(-3.53%)
Oct 18, 2007 110.35 113.84 110.05 113.75 7,714,900 +3.12(+2.82%)
Oct 17, 2007 112.95 114.10 110.15 110.63 11,040,000 -0.31(-0.28%)
Oct 16, 2007 112.79 113.50 110.07 110.94 8,867,056 -2.96(-2.60%)
Oct 15, 2007 118.32 118.65 112.86 113.90 10,440,700 -2.52(-2.16%)
Oct 12, 2007 114.48 116.52 113.00 116.42 8,009,799 +2.96(+2.61%)
Oct 11, 2007 119.04 120.20 111.70 113.46 16,141,381 -3.94(-3.36%)
Oct 10, 2007 114.65 118.42 113.71 117.40 13,936,700 +4.34(+3.84%)
Oct 09, 2007 108.87 113.96 108.18 113.06 8,910,600 +4.93(+4.56%)
Oct 08, 2007 108.69 109.49 106.98 108.13 6,140,300 -2.53(-2.29%)
Oct 05, 2007 109.04 112.18 108.51 110.66 9,040,400 +2.40(+2.22%)
Oct 04, 2007 106.90 109.04 104.90 108.26 9,362,600 +0.76(+0.71%)
Oct 03, 2007 108.81 109.46 106.22 107.50 8,039,070 -1.65(-1.51%)
Oct 02, 2007 109.65 110.50 106.60 109.15 9,419,600 -2.03(-1.83%)
Oct 01, 2007 105.74 111.47 105.26 111.18 13,518,250 +6.29(+6.00%)
Sep 28, 2007 107.59 107.89 104.15 104.89 7,649,989 -1.91(-1.79%)
Sep 27, 2007 105.40 107.64 104.76 106.80 11,098,346 +2.89(+2.78%)
Sep 26, 2007 106.26 107.75 102.23 103.91 10,401,546 -1.30(-1.24%)
Sep 25, 2007 106.00 106.48 104.29 105.21 10,338,123 -2.50(-2.32%)
Sep 24, 2007 110.25 110.60 107.32 107.71 8,591,750 -0.96(-0.88%)
Sep 21, 2007 109.29 109.29 107.57 108.67 10,351,927 +1.10(+1.02%)
Sep 20, 2007 106.56 108.21 104.98 107.57 10,012,243 +2.07(+1.96%)
Sep 19, 2007 105.35 110.10 104.41 105.50 20,395,984 +2.20(+2.13%)
Sep 18, 2007 98.18 103.71 96.55 103.30 13,482,691 +6.23(+6.42%)
Sep 17, 2007 97.52 99.60 96.58 97.07 8,195,490 -0.63(-0.64%)
Sep 14, 2007 95.05 98.37 94.85 97.70 10,217,768 +1.60(+1.66%)
Sep 13, 2007 92.48 96.47 91.98 96.10 12,089,540 +4.60(+5.03%)
Sep 12, 2007 91.26 93.04 90.12 91.50 8,416,615 -0.47(-0.51%)
Sep 11, 2007 90.25 92.05 89.75 91.97 10,614,100 +2.90(+3.26%)
Sep 10, 2007 90.57 91.49 86.85 89.07 8,794,300 -1.11(-1.23%)
Sep 07, 2007 89.69 91.19 88.80 90.18 12,077,350 -1.52(-1.66%)
Sep 06, 2007 90.53 92.11 88.80 91.70 9,842,775 +2.25(+2.52%)
Sep 05, 2007 90.00 91.42 88.65 89.45 7,960,100 -1.60(-1.76%)
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.