FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.16 USD  +0.35 (+3.24%)
Official Closing Price  /  Updated: 7:05 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 46.79 46.96 46.09 46.16 17,129,949 -0.05(-0.11%)
Jan 31, 2012 46.70 46.96 45.40 46.21 18,634,282 +0.11(+0.24%)
Jan 30, 2012 45.27 46.26 45.08 46.10 14,731,933 -0.03(-0.07%)
Jan 27, 2012 46.23 47.44 46.07 46.13 15,511,129 -0.37(-0.80%)
Jan 26, 2012 46.58 48.96 46.17 46.50 30,459,703 +0.42(+0.91%)
Jan 25, 2012 43.61 46.35 43.30 46.08 23,746,281 +2.11(+4.80%)
Jan 24, 2012 43.45 44.06 43.02 43.97 14,897,584 +0.09(+0.21%)
Jan 23, 2012 43.46 44.15 43.20 43.88 19,142,133 +0.78(+1.81%)
Jan 20, 2012 44.17 44.34 42.89 43.10 20,552,386 -1.27(-2.86%)
Jan 19, 2012 44.59 44.97 43.31 44.37 29,921,279 -0.10(-0.22%)
Jan 18, 2012 42.92 44.69 42.82 44.47 25,673,776 +1.40(+3.25%)
Jan 17, 2012 43.06 43.29 42.42 43.07 20,403,567 +1.07(+2.55%)
Jan 13, 2012 41.87 42.34 41.50 42.00 14,086,850 -0.45(-1.06%)
Jan 12, 2012 42.37 42.69 41.73 42.45 17,617,763 +0.80(+1.92%)
Jan 11, 2012 40.36 41.91 40.04 41.65 17,197,801 +1.05(+2.59%)
Jan 10, 2012 40.54 41.19 40.25 40.60 15,895,244 +1.56(+4.00%)
Jan 09, 2012 38.98 39.33 38.79 39.04 8,245,440 +0.17(+0.44%)
Jan 06, 2012 39.52 39.66 38.80 38.87 9,557,943 -0.43(-1.09%)
Jan 05, 2012 39.39 39.75 38.94 39.30 13,023,179 -0.53(-1.33%)
Jan 04, 2012 39.16 40.00 39.00 39.83 13,632,789 +3.04(+8.26%)
Dec 30, 2011 36.54 37.01 36.54 36.79 8,837,982 +0.25(+0.68%)
Dec 29, 2011 36.26 36.59 36.05 36.54 9,543,523 +0.23(+0.63%)
Dec 28, 2011 37.83 37.99 36.28 36.31 13,147,097 -1.55(-4.09%)
Dec 27, 2011 38.26 38.44 37.66 37.86 7,636,519 -0.46(-1.20%)
Dec 23, 2011 38.66 38.66 38.01 38.32 7,191,868 +0.57(+1.51%)
Dec 21, 2011 37.59 37.97 36.96 37.75 12,040,024 +0.17(+0.45%)
Dec 20, 2011 36.70 37.72 36.70 37.58 12,504,923 +1.84(+5.15%)
Dec 19, 2011 36.73 37.05 35.65 35.74 13,547,403 -1.25(-3.38%)
Dec 16, 2011 37.36 37.89 36.57 36.99 18,736,840 +0.12(+0.33%)
Dec 15, 2011 37.44 38.32 36.68 36.87 18,748,414 -0.57(-1.52%)
Dec 14, 2011 36.99 38.04 36.52 37.44 19,755,221 -0.34(-0.90%)
Dec 13, 2011 39.10 39.56 37.44 37.78 18,320,044 -0.76(-1.97%)
Dec 12, 2011 38.80 38.90 38.00 38.54 13,054,851 -1.19(-3.00%)
Dec 09, 2011 38.33 40.24 38.15 39.73 15,372,511 +1.39(+3.63%)
Dec 08, 2011 39.87 40.08 38.07 38.34 16,655,917 -2.08(-5.15%)
Dec 07, 2011 40.14 40.80 39.81 40.42 13,453,683 -0.12(-0.30%)
Dec 06, 2011 39.71 41.22 39.67 40.54 14,803,432 +0.31(+0.77%)
Dec 05, 2011 40.21 40.68 39.92 40.23 16,201,522 +0.93(+2.37%)
Dec 02, 2011 40.05 40.37 39.20 39.30 15,038,009 +0.02(+0.05%)
Dec 01, 2011 39.34 40.11 38.85 39.28 13,725,405 -0.32(-0.81%)
Nov 30, 2011 38.92 39.65 38.51 39.60 24,085,470 +3.12(+8.55%)
Nov 29, 2011 36.28 36.83 35.77 36.48 14,935,140 +0.54(+1.50%)
Nov 28, 2011 35.96 36.15 35.39 35.94 14,909,686 +2.12(+6.27%)
Nov 25, 2011 34.17 34.62 33.77 33.82 7,460,872 -0.56(-1.63%)
Nov 23, 2011 35.08 35.29 34.34 34.38 15,463,703 -1.26(-3.54%)
Nov 22, 2011 35.89 36.39 35.35 35.64 16,244,514 -0.50(-1.38%)
Nov 21, 2011 35.79 36.44 35.24 36.14 18,501,948 -0.80(-2.17%)
Nov 18, 2011 37.48 37.64 36.59 36.94 17,325,719 +0.11(+0.30%)
Nov 17, 2011 37.86 38.12 36.49 36.83 22,554,185 -1.39(-3.64%)
Nov 16, 2011 38.95 39.21 38.05 38.22 21,109,254 -1.37(-3.46%)
Nov 15, 2011 39.20 39.92 38.96 39.59 16,244,200 -0.10(-0.25%)
Nov 14, 2011 39.73 40.21 39.17 39.69 18,134,073 -0.17(-0.43%)
Nov 11, 2011 39.88 40.00 39.25 39.86 16,292,425 +0.66(+1.68%)
Nov 10, 2011 39.49 39.82 38.37 39.20 18,061,505 +0.40(+1.03%)
Nov 09, 2011 40.43 40.93 38.38 38.80 28,768,497 -3.09(-7.38%)
Nov 08, 2011 41.83 42.10 40.89 41.89 19,275,931 +0.63(+1.53%)
Nov 07, 2011 40.08 41.38 40.00 41.26 18,873,308 +0.94(+2.33%)
Nov 04, 2011 39.88 40.50 39.41 40.32 18,410,645 +0.21(+0.52%)
Nov 03, 2011 40.35 40.52 39.27 40.11 20,211,748 +0.33(+0.83%)
Nov 02, 2011 40.10 40.22 38.86 39.78 20,129,176 +1.02(+2.63%)
Nov 01, 2011 37.50 39.65 36.52 38.76 33,833,671 -1.50(-3.73%)
Oct 31, 2011 41.00 41.63 40.24 40.26 21,889,290 -2.54(-5.93%)
Oct 28, 2011 41.80 43.48 41.50 42.80 23,513,338 +0.05(+0.12%)
Oct 27, 2011 42.62 43.50 41.62 42.75 41,609,789 +3.45(+8.78%)
Oct 26, 2011 39.50 39.63 38.00 39.30 23,455,062 +1.09(+2.85%)
Oct 25, 2011 39.31 39.36 38.00 38.21 22,818,386 -1.29(-3.27%)
Oct 24, 2011 38.57 39.86 38.20 39.50 30,719,678 +2.92(+7.98%)
Oct 21, 2011 35.92 36.63 35.43 36.58 27,928,627 +1.79(+5.15%)
Oct 20, 2011 34.65 35.70 33.60 34.79 31,046,978 +0.41(+1.19%)
Oct 19, 2011 35.17 36.28 34.21 34.38 28,008,427 -1.00(-2.83%)
Oct 18, 2011 34.58 35.67 33.21 35.38 27,235,962 +0.27(+0.77%)
Oct 17, 2011 36.16 36.20 34.91 35.11 23,547,301 -1.66(-4.51%)
Oct 14, 2011 36.75 37.20 36.07 36.77 21,093,343 +1.53(+4.34%)
Oct 13, 2011 35.50 35.50 34.16 35.24 25,339,373 -0.65(-1.81%)
Oct 12, 2011 36.50 37.35 35.59 35.89 29,864,725 +0.44(+1.24%)
Oct 11, 2011 34.92 36.01 34.62 35.45 22,548,506 -0.58(-1.61%)
Oct 10, 2011 35.17 36.16 35.15 36.03 31,112,407 +2.02(+5.94%)
Oct 07, 2011 35.55 35.72 33.57 34.01 49,848,823 -0.87(-2.49%)
Oct 06, 2011 35.17 35.37 34.38 34.88 52,388,089 +0.46(+1.34%)
Oct 05, 2011 31.79 34.45 31.45 34.42 38,250,055 +2.29(+7.13%)
Oct 04, 2011 29.32 32.32 28.85 32.13 39,360,763 +2.26(+7.57%)
Oct 03, 2011 31.00 31.57 29.85 29.87 32,581,544 -0.58(-1.90%)
Sep 30, 2011 30.81 31.78 30.37 30.45 24,985,308 -0.89(-2.84%)
Sep 29, 2011 33.32 33.35 30.64 31.34 39,708,170 -0.96(-2.97%)
Sep 28, 2011 34.52 34.93 32.08 32.30 30,031,007 -2.52(-7.24%)
Sep 27, 2011 35.88 36.24 34.55 34.82 28,417,860 +1.05(+3.11%)
Sep 26, 2011 32.25 33.89 31.15 33.77 28,983,503 +1.40(+4.32%)
Sep 23, 2011 31.40 33.08 31.40 32.37 23,086,439 +0.23(+0.72%)
Sep 22, 2011 33.46 33.50 30.97 32.14 49,660,136 -3.45(-9.69%)
Sep 21, 2011 38.08 38.10 35.56 35.59 40,979,318 -2.96(-7.68%)
Sep 20, 2011 39.96 40.77 38.13 38.55 25,601,528 -1.67(-4.15%)
Sep 19, 2011 40.49 40.54 39.31 40.22 18,524,001 -1.37(-3.29%)
Sep 16, 2011 43.01 43.09 41.29 41.59 15,301,723 -0.95(-2.23%)
Sep 15, 2011 42.48 42.72 41.50 42.54 12,122,260 +0.83(+1.99%)
Sep 14, 2011 42.17 42.28 40.55 41.71 16,758,980 -0.29(-0.69%)
Sep 13, 2011 41.46 42.27 40.82 42.00 12,885,048 +0.69(+1.67%)
Sep 12, 2011 41.02 42.03 40.24 41.31 19,421,696 -0.68(-1.62%)
Sep 09, 2011 43.51 43.66 41.51 41.99 25,664,079 -2.28(-5.15%)
Sep 08, 2011 44.76 45.55 44.01 44.27 13,755,369 -0.90(-1.99%)
Sep 07, 2011 45.38 45.56 44.87 45.17 15,853,775 +0.81(+1.83%)
Sep 06, 2011 43.46 44.44 43.00 44.36 14,857,734 -0.58(-1.29%)
Sep 02, 2011 45.15 45.55 44.54 44.94 15,233,138 -1.52(-3.27%)
Sep 01, 2011 46.89 47.83 46.25 46.46 14,527,567 -0.65(-1.38%)
Aug 31, 2011 47.26 48.60 46.60 47.11 21,409,499 +0.50(+1.07%)
Aug 30, 2011 45.61 46.92 45.13 46.61 14,128,519 +0.80(+1.75%)
Aug 29, 2011 45.11 45.89 44.72 45.81 10,588,451 +1.28(+2.87%)
Aug 26, 2011 43.16 44.73 42.37 44.53 14,705,424 +1.03(+2.37%)
Aug 25, 2011 44.05 44.53 43.11 43.50 14,755,905 +0.03(+0.07%)
Aug 24, 2011 42.95 43.54 42.11 43.47 15,995,314 +0.58(+1.35%)
Aug 23, 2011 41.95 43.05 41.55 42.89 15,528,975 +1.29(+3.10%)
Aug 22, 2011 43.30 43.38 41.46 41.60 16,104,521 -0.34(-0.81%)
Aug 19, 2011 41.94 44.19 41.76 41.94 20,170,067 -0.91(-2.12%)
Aug 18, 2011 45.14 45.17 42.19 42.85 29,782,409 -3.76(-8.07%)
Aug 17, 2011 46.20 47.59 46.15 46.61 14,400,619 +0.60(+1.30%)
Aug 16, 2011 46.00 46.59 45.49 46.01 17,512,505 -0.67(-1.44%)
Aug 15, 2011 45.70 46.70 45.60 46.68 13,993,699 +1.28(+2.82%)
Aug 12, 2011 46.73 46.74 45.10 45.40 15,402,257 -0.42(-0.92%)
Aug 11, 2011 44.30 46.48 43.66 45.82 19,401,238 +2.27(+5.21%)
Aug 10, 2011 44.08 45.56 43.11 43.55 25,771,231 -1.50(-3.33%)
Aug 09, 2011 44.13 45.17 41.45 45.05 33,405,344 +3.16(+7.54%)
Aug 08, 2011 44.13 45.02 41.20 41.89 33,122,298 -4.10(-8.91%)
Aug 05, 2011 47.68 48.46 44.03 45.99 31,105,121 -0.81(-1.73%)
Aug 04, 2011 49.33 49.41 46.78 46.80 27,256,238 -3.85(-7.60%)
Aug 03, 2011 51.40 51.86 49.50 50.65 19,386,982 -0.79(-1.54%)
Aug 02, 2011 52.70 53.70 51.42 51.44 14,363,192 -1.73(-3.25%)
Aug 01, 2011 54.38 54.55 52.42 53.17 12,934,352 +0.21(+0.40%)
Jul 29, 2011 53.16 53.83 52.18 52.96 15,667,347 -1.08(-2.00%)
Jul 28, 2011 54.35 54.94 54.00 54.04 11,699,054 -0.41(-0.75%)
Jul 27, 2011 55.64 56.32 54.26 54.45 13,721,573 -1.63(-2.91%)
Jul 26, 2011 56.07 56.78 55.43 56.08 15,921,545 +0.62(+1.12%)
Jul 25, 2011 55.17 55.96 54.86 55.46 9,494,282 -0.21(-0.38%)
Jul 22, 2011 55.50 55.81 55.50 55.67 11,620,523 +0.33(+0.60%)
Jul 21, 2011 55.94 56.68 54.77 55.34 18,477,331 -0.58(-1.04%)
Jul 20, 2011 56.46 56.50 55.47 55.92 14,056,598 -0.38(-0.67%)
Jul 19, 2011 56.00 56.38 55.65 56.30 12,826,802 +1.25(+2.27%)
Jul 18, 2011 55.19 55.95 54.63 55.05 14,714,093 -0.29(-0.52%)
Jul 15, 2011 54.76 55.40 54.57 55.34 13,701,252 +1.09(+2.01%)
Jul 14, 2011 55.30 55.50 54.00 54.25 16,542,728 -0.64(-1.17%)
Jul 13, 2011 54.61 55.89 54.38 54.89 17,627,286 +0.81(+1.50%)
Jul 12, 2011 53.10 55.08 53.05 54.08 18,342,976 +0.78(+1.46%)
Jul 11, 2011 53.88 54.21 53.02 53.30 19,934,469 -1.82(-3.30%)
Jul 08, 2011 54.62 55.24 54.16 55.12 17,862,877 -0.37(-0.67%)
Jul 07, 2011 54.78 56.12 54.46 55.49 23,570,342 +1.97(+3.68%)
Jul 06, 2011 53.00 53.81 52.76 53.52 13,637,427 -0.10(-0.19%)
Jul 05, 2011 53.52 53.98 53.15 53.62 15,679,462 +0.12(+0.22%)
Jul 01, 2011 52.85 53.50 51.97 53.50 17,078,362 +0.60(+1.13%)
Jun 30, 2011 51.94 53.42 51.88 52.90 24,250,831 +1.28(+2.48%)
Jun 29, 2011 51.08 52.62 50.85 51.62 24,494,159 +1.18(+2.34%)
Jun 28, 2011 48.91 50.46 48.70 50.44 19,060,353 +1.75(+3.59%)
Jun 27, 2011 48.13 48.83 47.40 48.69 14,094,205 +0.26(+0.54%)
Jun 24, 2011 49.45 49.65 48.19 48.43 17,761,184 -0.51(-1.04%)
Jun 23, 2011 47.84 49.06 47.11 48.94 21,648,586 +0.08(+0.16%)
Jun 22, 2011 49.20 49.90 48.83 48.86 15,288,943 -0.38(-0.77%)
Jun 21, 2011 48.05 49.38 47.98 49.24 17,223,617 +1.83(+3.86%)
Jun 20, 2011 47.47 47.89 47.37 47.41 18,374,583 -0.52(-1.08%)
Jun 17, 2011 48.62 48.80 47.50 47.93 17,353,515 +0.08(+0.17%)
Jun 16, 2011 47.96 48.66 47.06 47.85 22,437,515 -0.68(-1.40%)
Jun 15, 2011 49.61 49.84 48.09 48.53 23,592,408 -1.35(-2.71%)
Jun 14, 2011 49.21 50.38 48.96 49.88 19,834,238 +1.55(+3.21%)
Jun 13, 2011 49.16 49.30 47.55 48.33 17,500,467 -0.60(-1.23%)
Jun 10, 2011 49.40 49.83 48.69 48.93 17,510,240 -0.92(-1.85%)
Jun 09, 2011 48.72 50.40 48.51 49.85 16,476,654 +1.03(+2.11%)
Jun 08, 2011 49.26 49.73 48.52 48.82 18,163,441 -0.94(-1.89%)
Jun 07, 2011 50.44 50.60 49.74 49.76 15,045,339 -0.03(-0.06%)
Jun 06, 2011 50.35 51.07 49.51 49.79 20,562,319 -0.14(-0.28%)
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.