FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.47 USD  +0.02 (+0.19%)
Official Closing Price  /  Updated: 7:43 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 70.05 71.35 69.25 70.05 11,784,774 -1.02(-1.44%)
May 27, 2010 69.38 71.10 68.52 71.07 15,128,229 +4.48(+6.73%)
May 26, 2010 69.94 70.00 66.50 66.59 3,589 -1.03(-1.52%)
May 25, 2010 63.42 67.76 62.77 67.62 136,845 +2.06(+3.14%)
May 24, 2010 67.32 68.08 65.49 65.56 15,931,002 -1.45(-2.16%)
May 21, 2010 62.77 67.85 62.69 67.01 26,957,480 +3.39(+5.33%)
May 20, 2010 65.66 65.90 63.19 63.62 15,109 -4.07(-6.01%)
May 19, 2010 66.16 68.28 65.23 67.69 20,822,752 +0.33(+0.49%)
May 18, 2010 69.44 70.96 67.19 67.36 6,739 -0.61(-0.90%)
May 17, 2010 69.33 69.79 66.06 67.97 19,799,855 -1.75(-2.51%)
May 14, 2010 69.72 70.64 67.90 69.72 15,376,942 -1.99(-2.78%)
May 13, 2010 73.15 73.66 71.38 71.71 14,744,311 -0.21(-0.29%)
May 12, 2010 71.57 73.10 71.13 71.92 27,874,154 +1.68(+2.39%)
May 11, 2010 71.59 72.46 70.20 70.24 2,990 -2.26(-3.12%)
May 10, 2010 71.59 72.51 71.46 72.50 19,742,612 +4.91(+7.26%)
May 07, 2010 69.03 70.12 65.23 67.59 31,902,822 -0.87(-1.27%)
May 06, 2010 69.07 72.70 65.00 68.46 3,431 -0.44(-0.64%)
May 05, 2010 69.80 72.43 68.61 68.90 22,753,582 -1.59(-2.26%)
May 04, 2010 71.88 71.89 69.40 70.49 24,093 -3.25(-4.41%)
May 03, 2010 75.60 76.27 72.02 73.74 17,586,570 -1.79(-2.37%)
Apr 30, 2010 78.46 78.68 75.10 75.53 12,269,578 -2.19(-2.82%)
Apr 29, 2010 77.00 78.17 76.76 77.72 13,965,795 +1.23(+1.61%)
Apr 28, 2010 77.10 77.64 75.33 76.49 13,275,380 +0.34(+0.45%)
Apr 27, 2010 79.20 79.20 75.70 76.15 14,676 -4.25(-5.29%)
Apr 26, 2010 80.28 81.66 80.18 80.40 9,733,363 +0.84(+1.06%)
Apr 23, 2010 80.82 80.92 78.92 79.56 13,428,807 -0.94(-1.17%)
Apr 22, 2010 77.72 80.56 77.20 80.50 16,077,604 +2.09(+2.67%)
Apr 21, 2010 78.41 81.05 76.54 78.41 30,222 -2.39(-2.96%)
Apr 20, 2010 81.70 82.20 80.77 80.80 9,040 +0.00(+0.00%)
Apr 19, 2010 80.31 81.27 78.70 80.80 13,643,490 -0.38(-0.47%)
Apr 16, 2010 83.58 84.13 80.68 81.18 14,869,061 -3.04(-3.61%)
Apr 15, 2010 85.01 85.35 84.04 84.22 6,938,609 -1.14(-1.34%)
Apr 14, 2010 85.67 86.10 84.90 85.36 8,241,374 +0.59(+0.70%)
Apr 13, 2010 84.22 84.99 83.42 84.77 10,412,201 +0.37(+0.44%)
Apr 12, 2010 84.99 85.97 84.02 84.40 10,409,221 -1.27(-1.48%)
Apr 09, 2010 86.67 86.94 84.50 85.67 9,755,473 -0.38(-0.44%)
Apr 08, 2010 85.10 86.13 84.27 86.05 10,500,437 +0.12(+0.14%)
Apr 07, 2010 87.55 87.70 84.91 85.93 13,344,584 -1.40(-1.60%)
Apr 06, 2010 87.01 88.30 86.68 87.33 10,937,655 -0.27(-0.31%)
Apr 05, 2010 86.84 87.87 85.93 87.60 10,981,519 +1.32(+1.53%)
Apr 01, 2010 84.89 86.28 86.28 86.28 27,572,000 +2.74(+3.28%)
Mar 31, 2010 83.42 84.26 83.13 83.54 8,254,240 -0.12(-0.14%)
Mar 30, 2010 83.16 84.90 83.01 83.66 13,988,615 +0.78(+0.94%)
Mar 29, 2010 80.93 82.99 80.50 82.88 17,306,306 +3.71(+4.69%)
Mar 26, 2010 78.60 79.94 78.20 79.17 11,749,545 +1.26(+1.62%)
Mar 25, 2010 80.69 80.92 77.74 77.91 13,497,313 -1.88(-2.36%)
Mar 24, 2010 79.69 80.89 79.57 79.79 10,961,689 -1.30(-1.60%)
Mar 23, 2010 79.61 81.14 79.22 81.09 12,687,706 +1.29(+1.62%)
Mar 22, 2010 77.25 79.91 76.77 79.80 14,056,776 +1.29(+1.64%)
Mar 19, 2010 80.91 80.96 78.11 78.51 15,610,394 -1.76(-2.19%)
Mar 18, 2010 81.18 82.43 80.04 80.27 11,707,471 -0.96(-1.18%)
Mar 17, 2010 82.52 83.00 81.00 81.23 11,968,367 -0.96(-1.17%)
Mar 16, 2010 81.51 82.44 81.43 82.19 12,966,364 +1.53(+1.90%)
Mar 15, 2010 79.91 80.83 79.11 80.66 11,560,915 +0.13(+0.16%)
Mar 12, 2010 81.21 81.48 80.28 80.53 10,341,114 +0.03(+0.04%)
Mar 11, 2010 79.45 80.55 78.66 80.50 12,726,217 +0.42(+0.52%)
Mar 10, 2010 80.23 81.31 79.31 80.08 15,473,891 +0.32(+0.40%)
Mar 09, 2010 79.73 80.75 79.25 79.76 12,875,726 -0.86(-1.07%)
Mar 08, 2010 81.10 81.65 80.20 80.62 11,207,737 -0.09(-0.11%)
Mar 05, 2010 79.86 81.00 79.31 80.71 15,401,433 +1.87(+2.37%)
Mar 04, 2010 79.24 79.66 77.90 78.84 13,056,677 -0.40(-0.50%)
Mar 03, 2010 79.45 80.38 78.83 79.24 17,018,244 +1.26(+1.62%)
Mar 02, 2010 76.98 78.66 76.25 77.98 18,484,737 +1.53(+2.00%)
Mar 01, 2010 77.17 77.29 75.36 76.45 15,034,391 +1.29(+1.72%)
Feb 26, 2010 74.41 75.25 72.92 75.16 13,087,437 +1.09(+1.47%)
Feb 25, 2010 70.65 74.24 70.37 74.07 21,336,336 +1.45(+2.00%)
Feb 24, 2010 73.58 74.44 71.91 72.62 17,037,893 -1.02(-1.39%)
Feb 23, 2010 75.65 76.15 73.07 73.64 17,893,593 -2.60(-3.41%)
Feb 22, 2010 77.52 77.70 76.16 76.24 12,212,008 -0.92(-1.19%)
Feb 19, 2010 76.00 77.88 75.85 77.16 15,115,833 +0.56(+0.73%)
Feb 18, 2010 74.62 76.79 74.57 76.60 18,840,728 +1.48(+1.97%)
Feb 17, 2010 76.33 76.64 73.89 75.12 16,398,581 -0.82(-1.08%)
Feb 16, 2010 75.62 76.07 74.85 75.94 17,256,016 +2.26(+3.07%)
Feb 12, 2010 72.41 73.68 73.68 73.68 43,061,200 -0.49(-0.66%)
Feb 11, 2010 71.68 74.73 70.92 74.17 22,924,961 +3.14(+4.42%)
Feb 10, 2010 71.22 71.79 69.16 71.03 19,305,967 -0.55(-0.77%)
Feb 09, 2010 71.13 72.95 70.79 71.58 25,215,335 +2.38(+3.44%)
Feb 08, 2010 70.77 71.99 68.91 69.20 23,917,628 -1.03(-1.47%)
Feb 05, 2010 66.74 70.29 66.03 70.23 37,464,567 +3.49(+5.23%)
Feb 04, 2010 68.51 68.99 66.50 66.74 26,851,126 -5.60(-7.74%)
Feb 03, 2010 71.72 73.19 69.65 72.34 23,122,471 -0.17(-0.23%)
Feb 02, 2010 73.26 73.65 71.19 72.51 25,636,385 +2.85(+4.08%)
Feb 01, 2010 68.13 71.64 68.05 69.67 24,392,955 +2.97(+4.46%)
Jan 29, 2010 69.85 71.28 66.20 66.69 25,589,298 -2.13(-3.10%)
Jan 28, 2010 72.59 72.76 67.80 68.82 31,741,348 -2.43(-3.41%)
Jan 27, 2010 71.27 72.36 68.80 71.25 24,466,514 -0.74(-1.03%)
Jan 26, 2010 73.47 73.99 71.57 71.99 21,551,035 -2.61(-3.50%)
Jan 25, 2010 75.23 76.09 74.32 74.60 16,329,791 +0.37(+0.50%)
Jan 22, 2010 73.84 77.44 72.55 74.23 30,312,252 -1.81(-2.38%)
Jan 21, 2010 82.81 82.90 76.00 76.04 34,348,727 -7.48(-8.96%)
Jan 20, 2010 83.14 84.07 81.20 83.52 17,300,222 -1.08(-1.28%)
Jan 19, 2010 84.72 84.79 83.40 84.60 11,469,872 +0.30(+0.36%)
Jan 15, 2010 85.00 84.30 84.30 84.30 25,934,600 -0.78(-0.92%)
Jan 14, 2010 86.39 86.70 84.51 85.08 9,340,914 -1.07(-1.24%)
Jan 13, 2010 85.30 86.41 83.06 86.15 12,272,178 +1.38(+1.63%)
Jan 12, 2010 86.44 86.60 83.47 84.77 17,083,093 -3.32(-3.77%)
Jan 11, 2010 89.97 90.55 87.08 88.09 15,445,175 -0.01(-0.01%)
Jan 08, 2010 85.94 88.20 84.81 88.10 10,656,529 +2.46(+2.87%)
Jan 07, 2010 86.53 86.80 85.01 85.64 9,749,757 -1.67(-1.91%)
Jan 06, 2010 84.86 87.98 84.77 87.31 15,345,519 +3.35(+3.99%)
Jan 05, 2010 83.51 84.50 83.13 83.96 8,656,425 +0.50(+0.60%)
Jan 04, 2010 82.61 83.60 82.55 83.46 9,041,127 +3.17(+3.95%)
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%)
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.