FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.84 USD  +0.56 (+4.56%)
Official Closing Price  /  Updated: 7:17 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 35.90 37.05 35.90 36.86 3,246,500 +0.96(+2.67%)
Jan 29, 2004 37.25 37.25 35.09 35.90 4,268,900 -1.27(-3.42%)
Jan 28, 2004 38.90 39.33 36.92 37.17 4,208,300 -1.59(-4.10%)
Jan 27, 2004 38.04 39.49 37.75 38.76 3,860,400 +0.73(+1.92%)
Jan 26, 2004 37.97 38.13 37.15 38.03 3,933,900 +0.07(+0.18%)
Jan 23, 2004 39.91 40.00 37.77 37.96 3,322,600 -1.05(-2.69%)
Jan 22, 2004 38.73 40.16 38.60 39.01 5,190,400 +0.28(+0.72%)
Jan 21, 2004 39.00 39.00 37.50 38.73 3,914,500 +0.23(+0.60%)
Jan 20, 2004 35.60 38.75 35.50 38.50 7,163,400 +2.45(+6.80%)
Jan 16, 2004 36.10 36.85 35.18 36.05 5,247,300 +0.19(+0.53%)
Jan 15, 2004 38.62 38.62 35.18 35.86 11,301,900 -2.83(-7.31%)
Jan 14, 2004 39.90 39.91 37.45 38.69 5,485,100 -1.37(-3.42%)
Jan 13, 2004 42.71 43.30 39.67 40.06 3,958,400 -2.84(-6.62%)
Jan 12, 2004 44.45 44.45 42.41 42.90 2,342,900 -1.55(-3.49%)
Jan 09, 2004 43.72 44.88 43.15 44.45 2,200,300 +0.70(+1.60%)
Jan 08, 2004 43.10 44.13 43.04 43.75 2,292,700 +0.65(+1.51%)
Jan 07, 2004 43.05 43.33 42.00 43.10 4,151,000 +0.05(+0.12%)
Jan 06, 2004 44.60 44.60 42.64 43.05 2,634,500 -0.90(-2.05%)
Jan 05, 2004 42.70 43.98 42.69 43.95 2,782,100 +2.04(+4.87%)
Jan 02, 2004 41.95 42.30 41.70 41.91 1,987,200 -0.22(-0.52%)
Dec 31, 2003 42.25 42.45 41.89 42.13 1,942,400 -0.04(-0.09%)
Dec 30, 2003 42.33 42.33 41.52 42.17 1,867,500 +0.07(+0.17%)
Dec 29, 2003 41.66 42.19 41.50 42.10 2,831,900 +0.44(+1.06%)
Dec 26, 2003 40.38 41.75 40.25 41.66 1,388,600 +1.46(+3.63%)
Dec 24, 2003 39.05 40.60 39.05 40.20 1,526,600 +0.54(+1.36%)
Dec 23, 2003 39.56 40.49 38.51 39.66 4,101,000 +0.10(+0.25%)
Dec 22, 2003 41.27 41.65 38.60 39.56 7,150,400 -1.71(-4.14%)
Dec 19, 2003 42.85 42.85 40.50 41.27 7,234,000 -2.25(-5.17%)
Dec 18, 2003 44.90 44.71 43.44 43.52 3,481,200 -1.38(-3.07%)
Dec 17, 2003 44.15 45.30 44.04 44.90 2,193,500 +0.75(+1.70%)
Dec 16, 2003 45.20 45.45 43.68 44.15 1,616,600 -0.82(-1.82%)
Dec 15, 2003 44.73 45.30 44.30 44.97 1,724,900 +0.24(+0.54%)
Dec 12, 2003 44.89 45.52 44.52 44.73 1,609,600 -0.16(-0.36%)
Dec 11, 2003 42.55 45.00 42.38 44.89 2,969,600 +2.02(+4.71%)
Dec 10, 2003 45.55 45.60 42.74 42.87 3,695,700 -2.85(-6.23%)
Dec 09, 2003 46.74 46.74 45.53 45.72 3,195,600 -0.52(-1.12%)
Dec 08, 2003 45.70 46.33 45.11 46.24 2,433,300 +0.98(+2.17%)
Dec 05, 2003 44.80 45.75 44.10 45.26 1,996,200 +1.02(+2.31%)
Dec 04, 2003 44.96 45.11 43.71 44.24 1,680,600 -0.71(-1.58%)
Dec 03, 2003 45.24 45.50 44.33 44.95 2,274,100 -0.20(-0.44%)
Dec 02, 2003 44.00 45.13 44.00 45.15 1,979,900 +0.40(+0.89%)
Dec 01, 2003 44.03 44.62 43.70 44.75 2,963,500 +1.22(+2.80%)
Nov 28, 2003 43.04 43.53 42.91 43.53 641,800 +0.89(+2.09%)
Nov 26, 2003 42.75 43.11 42.43 42.64 2,142,800 +0.22(+0.52%)
Nov 25, 2003 41.40 42.90 41.22 42.42 1,867,500 +1.22(+2.96%)
Nov 24, 2003 40.55 41.50 40.35 41.20 1,820,000 +0.56(+1.38%)
Nov 21, 2003 40.55 40.89 40.22 40.64 1,293,000 +0.09(+0.22%)
Nov 20, 2003 41.00 41.00 40.35 40.55 2,049,000 -0.59(-1.43%)
Nov 19, 2003 40.25 41.14 39.51 41.14 2,212,200 +0.97(+2.41%)
Nov 18, 2003 38.70 40.28 38.70 40.17 2,885,600 +1.60(+4.15%)
Nov 17, 2003 38.89 39.74 38.31 38.57 2,644,500 -0.92(-2.33%)
Nov 14, 2003 40.65 40.72 39.50 39.49 1,736,800 -0.98(-2.42%)
Nov 13, 2003 40.60 41.21 40.22 40.47 2,273,700 +0.12(+0.30%)
Nov 12, 2003 37.90 40.35 37.85 40.35 2,746,700 +1.87(+4.86%)
Nov 11, 2003 38.82 39.44 38.38 38.48 2,321,600 -0.50(-1.28%)
Nov 10, 2003 40.95 40.97 38.00 38.98 3,202,900 -2.02(-4.93%)
Nov 07, 2003 39.70 41.19 39.80 41.00 2,167,700 +1.30(+3.27%)
Nov 06, 2003 40.05 40.05 39.64 39.70 1,990,600 -0.31(-0.77%)
Nov 05, 2003 38.66 41.05 39.64 40.01 2,648,000 -1.04(-2.53%)
Nov 04, 2003 38.66 41.44 39.20 41.05 3,764,300 +2.39(+6.18%)
Nov 03, 2003 39.20 39.25 38.15 38.66 1,711,000 -0.09(-0.23%)
Oct 31, 2003 38.50 39.34 38.42 38.75 1,511,300 +0.13(+0.34%)
Oct 30, 2003 37.96 38.78 38.27 38.62 2,148,500 +0.66(+1.74%)
Oct 29, 2003 37.42 38.53 37.35 37.96 3,217,700 +0.40(+1.06%)
Oct 28, 2003 37.65 37.69 36.84 37.56 1,278,300 +0.20(+0.54%)
Oct 27, 2003 36.75 37.39 36.69 37.36 1,154,800 +0.28(+0.76%)
Oct 24, 2003 37.00 37.15 36.57 37.08 2,212,900 +0.01(+0.03%)
Oct 23, 2003 37.36 37.38 36.70 37.07 2,014,900 -0.29(-0.78%)
Oct 22, 2003 38.00 38.15 37.25 37.36 2,858,500 -0.60(-1.58%)
Oct 21, 2003 36.00 38.10 36.00 37.96 2,627,300 +1.42(+3.89%)
Oct 20, 2003 36.52 37.14 36.40 36.54 2,376,200 +0.02(+0.05%)
Oct 17, 2003 37.47 37.25 36.26 36.52 1,838,500 -0.95(-2.54%)
Oct 16, 2003 37.19 38.19 37.19 37.47 1,967,400 +0.28(+0.75%)
Oct 15, 2003 37.14 37.60 36.66 37.19 5,664,900 +0.05(+0.13%)
Oct 14, 2003 37.50 37.62 36.40 37.14 2,861,500 -0.63(-1.67%)
Oct 13, 2003 35.95 37.79 35.87 37.77 2,241,100 +1.90(+5.30%)
Oct 10, 2003 35.74 36.63 35.70 35.87 2,198,800 -0.12(-0.33%)
Oct 09, 2003 36.10 36.11 33.60 35.99 7,389,700 -1.41(-3.77%)
Oct 08, 2003 36.43 37.70 36.25 37.40 2,697,000 +0.97(+2.66%)
Oct 07, 2003 35.51 36.47 35.42 36.43 2,423,000 +1.42(+4.06%)
Oct 06, 2003 33.91 35.37 33.50 35.01 1,837,500 +1.24(+3.67%)
Oct 03, 2003 35.97 36.49 33.39 33.77 4,880,400 -1.97(-5.51%)
Oct 02, 2003 34.91 35.79 34.89 35.74 2,816,300 +1.44(+4.20%)
Oct 01, 2003 33.10 34.30 33.00 34.30 2,131,900 +1.20(+3.63%)
Sep 30, 2003 33.41 33.79 32.92 33.10 2,029,200 -0.31(-0.93%)
Sep 29, 2003 32.22 33.65 32.16 33.41 2,622,700 +1.19(+3.69%)
Sep 26, 2003 32.85 32.85 32.16 32.22 2,310,900 -0.73(-2.22%)
Sep 25, 2003 34.47 34.49 32.93 32.95 2,450,800 -1.36(-3.96%)
Sep 24, 2003 34.47 34.47 33.73 34.31 1,359,500 +0.11(+0.32%)
Sep 23, 2003 34.18 34.27 33.82 34.20 1,815,700 +0.02(+0.06%)
Sep 22, 2003 33.80 34.35 33.75 34.18 2,457,200 +0.49(+1.45%)
Sep 19, 2003 32.76 33.80 32.78 33.69 2,705,500 +0.93(+2.84%)
Sep 18, 2003 31.69 32.80 31.97 32.76 3,615,200 +1.07(+3.38%)
Sep 17, 2003 31.84 31.88 31.31 31.69 779,400 -0.10(-0.31%)
Sep 16, 2003 31.89 31.89 31.45 31.79 1,576,500 -0.09(-0.28%)
Sep 15, 2003 31.45 32.10 31.20 31.88 2,077,600 +0.37(+1.17%)
Sep 12, 2003 31.05 31.51 30.72 31.51 2,045,100 +0.22(+0.70%)
Sep 11, 2003 31.10 31.30 30.94 31.29 2,427,400 +0.21(+0.68%)
Sep 10, 2003 31.15 31.26 31.05 31.08 2,162,800 -0.07(-0.22%)
Sep 09, 2003 30.85 31.35 30.85 31.15 3,069,200 +0.43(+1.40%)
Sep 08, 2003 30.50 30.88 30.02 30.72 986,400 +0.25(+0.82%)
Sep 05, 2003 30.65 30.99 30.28 30.47 1,483,300 -0.30(-0.97%)
Sep 04, 2003 30.24 30.89 30.18 30.77 1,237,500 +0.59(+1.95%)
Sep 03, 2003 30.35 30.35 29.98 30.18 2,102,600 -0.08(-0.26%)
Sep 02, 2003 30.00 30.79 29.90 30.26 1,187,100 +0.26(+0.87%)
Aug 29, 2003 30.00 30.41 29.68 30.00 1,565,800 +0.00(+0.00%)
Aug 28, 2003 29.72 30.00 29.52 30.00 1,713,800 +0.28(+0.94%)
Aug 27, 2003 29.05 29.72 28.97 29.72 4,682,500 +1.28(+4.50%)
Aug 26, 2003 27.12 28.45 27.12 28.44 2,684,500 +1.45(+5.37%)
Aug 25, 2003 27.32 27.36 26.39 26.99 1,756,800 -0.29(-1.06%)
Aug 22, 2003 27.85 28.15 27.28 27.28 2,961,900 -1.75(-6.03%)
Aug 21, 2003 29.59 30.00 28.98 29.03 1,523,900 -0.47(-1.59%)
Aug 20, 2003 29.50 29.73 29.20 29.50 1,795,500 +0.00(+0.00%)
Aug 19, 2003 28.67 29.50 28.25 29.50 1,367,600 +1.18(+4.17%)
Aug 18, 2003 28.90 28.90 28.13 28.32 1,571,600 -0.37(-1.29%)
Aug 15, 2003 29.00 29.33 28.60 28.69 1,452,400 -0.21(-0.73%)
Aug 14, 2003 28.36 28.95 28.36 28.90 2,180,000 +0.57(+2.01%)
Aug 13, 2003 27.84 28.42 27.82 28.33 1,933,800 +0.48(+1.72%)
Aug 12, 2003 28.35 28.35 27.66 27.85 4,528,100 -0.55(-1.94%)
Aug 11, 2003 27.98 28.45 27.72 28.40 1,774,700 +0.81(+2.94%)
Aug 08, 2003 26.50 27.59 26.40 27.59 3,289,300 +1.39(+5.31%)
Aug 07, 2003 26.49 26.56 26.10 26.20 1,399,900 -0.29(-1.09%)
Aug 06, 2003 25.95 26.50 25.85 26.49 1,322,000 +0.04(+0.15%)
Aug 05, 2003 26.84 26.84 26.45 26.45 2,621,700 -0.38(-1.42%)
Aug 04, 2003 26.80 27.12 26.70 26.83 858,300 +0.03(+0.11%)
Aug 01, 2003 26.79 27.30 26.65 26.80 1,117,200 +0.01(+0.04%)
Jul 31, 2003 26.80 26.99 26.57 26.79 1,514,100 +0.29(+1.09%)
Jul 30, 2003 27.00 27.00 26.36 26.50 1,156,900 -0.50(-1.85%)
Jul 29, 2003 27.30 27.90 26.95 27.00 1,611,100 -0.25(-0.92%)
Jul 28, 2003 27.59 27.92 27.14 27.25 1,808,000 -0.34(-1.23%)
Jul 25, 2003 26.40 27.59 26.38 27.59 2,119,700 +1.32(+5.02%)
Jul 24, 2003 25.91 26.90 25.60 26.27 3,458,100 +0.36(+1.39%)
Jul 23, 2003 25.00 25.92 24.98 25.91 1,629,200 +0.98(+3.93%)
Jul 22, 2003 25.09 25.10 24.80 24.93 5,445,500 -0.17(-0.68%)
Jul 21, 2003 24.90 25.34 24.82 25.10 1,198,600 +0.10(+0.40%)
Jul 18, 2003 24.65 25.10 24.56 25.00 2,680,200 +0.49(+2.00%)
Jul 17, 2003 23.50 24.63 23.48 24.51 1,457,100 +0.90(+3.81%)
Jul 16, 2003 23.95 24.00 23.45 23.61 1,330,900 -0.30(-1.25%)
Jul 15, 2003 24.65 24.95 23.90 23.91 1,483,900 -0.59(-2.41%)
Jul 14, 2003 24.86 24.86 24.44 24.50 1,180,800 -0.36(-1.45%)
Jul 11, 2003 24.98 24.98 24.67 24.86 820,900 -0.05(-0.20%)
Jul 10, 2003 24.80 24.94 24.70 24.91 1,178,700 +0.17(+0.69%)
Jul 09, 2003 24.62 24.86 24.35 24.74 1,031,900 +0.28(+1.14%)
Jul 08, 2003 24.51 24.64 24.28 24.46 1,355,400 -0.05(-0.20%)
Jul 07, 2003 24.45 24.68 24.30 24.51 1,335,800 +0.27(+1.11%)
Jul 03, 2003 24.50 24.60 24.15 24.24 610,400 -0.09(-0.37%)
Jul 02, 2003 24.35 24.67 24.25 24.33 2,114,600 +0.28(+1.16%)
Jul 01, 2003 24.45 24.51 23.95 24.05 1,815,000 -0.45(-1.84%)
Jun 30, 2003 24.25 24.50 24.02 24.50 1,734,400 +0.33(+1.37%)
Jun 27, 2003 24.30 24.53 24.05 24.17 1,082,400 -0.21(-0.86%)
Jun 26, 2003 24.01 24.44 23.70 24.38 1,784,700 +0.44(+1.84%)
Jun 25, 2003 24.10 24.54 23.90 23.94 1,899,200 -0.15(-0.62%)
Jun 24, 2003 23.77 24.35 23.41 24.09 2,122,800 +0.47(+1.99%)
Jun 23, 2003 24.35 24.36 23.52 23.62 2,245,100 -0.78(-3.20%)
Jun 20, 2003 24.48 24.75 24.29 24.40 2,769,000 +0.04(+0.16%)
Jun 19, 2003 25.20 25.20 24.35 24.36 3,490,100 -1.14(-4.47%)
Jun 18, 2003 24.92 25.70 24.87 25.50 5,198,700 +0.58(+2.33%)
Jun 17, 2003 24.33 24.95 24.15 24.92 2,619,800 +0.59(+2.42%)
Jun 16, 2003 23.65 24.33 23.42 24.33 1,320,700 +0.85(+3.62%)
Jun 13, 2003 23.63 23.74 23.27 23.48 1,328,900 -0.15(-0.63%)
Jun 12, 2003 23.70 23.70 23.24 23.63 1,931,700 +0.18(+0.77%)
Jun 11, 2003 23.00 23.51 22.96 23.45 3,132,700 +0.45(+1.96%)
Jun 10, 2003 22.65 23.00 22.05 23.00 2,546,200 +0.18(+0.79%)
Jun 09, 2003 23.07 23.09 22.74 22.82 1,198,900 -0.29(-1.25%)
Jun 06, 2003 23.13 23.20 22.55 23.11 1,822,400 -0.07(-0.30%)
Jun 05, 2003 22.85 23.23 22.60 23.18 1,455,100 +0.22(+0.96%)
Jun 04, 2003 22.85 23.01 22.60 22.96 1,890,600 +0.04(+0.17%)
Jun 03, 2003 22.83 22.94 22.45 22.92 1,563,700 +0.17(+0.75%)
Jun 02, 2003 21.90 22.90 21.70 22.75 2,351,600 +0.80(+3.64%)
May 30, 2003 21.65 21.99 21.47 21.95 1,239,300 -0.07(-0.32%)
May 29, 2003 20.80 22.03 20.80 22.02 2,011,500 +0.64(+2.99%)
May 28, 2003 21.60 21.61 21.00 21.38 2,863,700 -0.51(-2.33%)
May 27, 2003 20.87 21.95 20.87 21.89 6,205,000 +1.02(+4.89%)
May 23, 2003 20.54 20.87 20.50 20.87 1,801,700 +0.32(+1.56%)
May 22, 2003 20.65 20.66 20.52 20.55 1,842,900 -0.11(-0.53%)
May 21, 2003 19.95 20.70 19.73 20.66 2,916,000 +0.68(+3.40%)
May 20, 2003 19.30 19.99 19.23 19.98 3,151,900 +0.48(+2.46%)
May 19, 2003 19.70 19.82 19.43 19.50 1,491,200 -0.30(-1.52%)
May 16, 2003 19.45 19.89 19.40 19.80 1,731,700 +0.48(+2.48%)
May 15, 2003 19.09 19.41 19.09 19.32 1,505,100 +0.29(+1.52%)
May 14, 2003 19.20 19.25 18.63 19.03 1,778,700 -0.22(-1.14%)
May 13, 2003 19.18 20.00 19.18 19.25 2,796,000 +0.26(+1.37%)
May 12, 2003 18.77 19.00 18.68 18.99 2,197,000 +0.47(+2.54%)
May 09, 2003 18.35 18.60 18.24 18.52 1,623,600 +0.22(+1.20%)
May 08, 2003 17.95 18.35 17.92 18.30 1,576,700 +0.36(+2.01%)
May 07, 2003 18.30 18.33 17.89 17.94 871,900 -0.26(-1.43%)
May 06, 2003 18.15 18.27 17.90 18.20 1,187,900 +0.02(+0.11%)
May 05, 2003 18.18 18.27 18.10 18.18 821,900 -0.01(-0.05%)
May 02, 2003 18.06 18.22 17.91 18.19 1,131,300 +0.13(+0.72%)
May 01, 2003 17.55 18.16 17.55 18.06 2,141,200 +0.75(+4.33%)
Apr 30, 2003 17.30 17.65 17.26 17.31 973,500 -0.15(-0.86%)
Apr 29, 2003 17.40 17.50 17.30 17.46 926,100 +0.06(+0.34%)
Apr 28, 2003 17.47 17.50 17.28 17.40 1,793,900 +0.07(+0.40%)
Apr 25, 2003 17.65 17.87 17.30 17.33 1,766,900 -0.37(-2.09%)
Apr 24, 2003 18.00 18.44 17.67 17.70 1,478,600 -0.74(-4.01%)
Apr 23, 2003 18.35 18.61 18.10 18.44 3,600,700 +0.26(+1.43%)
Apr 22, 2003 18.27 18.27 18.00 18.18 2,108,800 -0.10(-0.55%)
Apr 21, 2003 18.20 18.55 18.07 18.28 2,638,300 +0.11(+0.61%)
Apr 17, 2003 18.68 18.70 18.13 18.17 2,137,900 -0.51(-2.73%)
Apr 16, 2003 18.70 18.75 18.58 18.68 1,007,300 +0.03(+0.16%)
Apr 15, 2003 18.07 18.78 18.05 18.65 1,348,400 +0.35(+1.91%)
Apr 14, 2003 18.50 18.52 18.23 18.30 1,107,500 -0.19(-1.03%)
Apr 11, 2003 18.49 18.65 18.20 18.49 2,638,800 -0.09(-0.48%)
Apr 10, 2003 18.58 18.82 18.45 18.58 1,481,600 +0.13(+0.70%)
Apr 09, 2003 18.09 18.60 18.05 18.45 2,259,700 +0.36(+1.99%)
Apr 08, 2003 17.70 18.18 17.55 18.09 1,746,000 +0.39(+2.20%)
Apr 07, 2003 17.53 17.78 17.27 17.70 1,206,800 +0.29(+1.67%)
Apr 04, 2003 17.35 17.81 17.35 17.41 2,047,000 +0.06(+0.35%)
Apr 03, 2003 17.51 17.59 17.25 17.35 1,174,600 -0.16(-0.91%)
Apr 02, 2003 17.04 17.53 16.97 17.51 992,700 +0.47(+2.76%)
Apr 01, 2003 17.05 17.08 16.72 17.04 1,084,300 -0.01(-0.06%)
Mar 31, 2003 17.36 17.49 16.93 17.05 1,160,800 -0.29(-1.67%)
Mar 28, 2003 16.35 17.47 16.34 17.34 1,053,000 +0.92(+5.60%)
Mar 27, 2003 16.85 17.00 16.41 16.42 1,694,600 -0.56(-3.30%)
Mar 26, 2003 16.90 17.14 16.79 16.98 1,205,000 +0.17(+1.01%)
Mar 25, 2003 16.60 16.92 16.60 16.81 1,064,700 +0.09(+0.54%)
Mar 24, 2003 17.50 17.54 16.72 16.72 835,800 -0.77(-4.40%)
Mar 21, 2003 17.25 17.60 16.95 17.49 1,723,600 +0.37(+2.16%)
Mar 20, 2003 17.30 17.38 17.01 17.12 870,700 -0.20(-1.15%)
Mar 19, 2003 17.67 17.69 16.99 17.32 1,618,500 -0.35(-1.98%)
Mar 18, 2003 17.15 17.67 17.15 17.67 1,008,600 +0.42(+2.43%)
Mar 17, 2003 17.18 17.38 17.01 17.25 864,400 +0.15(+0.88%)
Mar 14, 2003 16.81 17.26 16.75 17.10 903,400 +0.29(+1.73%)
Mar 13, 2003 16.31 16.92 16.15 16.81 1,781,600 +0.56(+3.45%)
Mar 12, 2003 16.05 16.44 16.02 16.25 1,209,100 +0.07(+0.43%)
Mar 11, 2003 16.11 16.57 16.08 16.18 1,685,600 +0.17(+1.06%)
Mar 10, 2003 16.98 16.98 16.01 16.01 3,550,700 -1.02(-5.99%)
Mar 07, 2003 17.23 17.25 16.85 17.03 1,518,400 +0.10(+0.59%)
Mar 06, 2003 17.25 17.25 16.89 16.93 2,006,300 -0.12(-0.70%)
Mar 05, 2003 16.96 17.10 16.90 17.05 1,029,900 +0.10(+0.59%)
Mar 04, 2003 17.07 17.15 16.90 16.95 2,621,300 -0.02(-0.12%)
Mar 03, 2003 17.03 17.20 16.84 16.97 1,037,500 -0.05(-0.29%)
Feb 28, 2003 17.06 17.17 16.90 17.02 1,065,700 -0.05(-0.29%)
Feb 27, 2003 16.98 17.13 16.71 17.07 2,866,400 +0.08(+0.47%)
Feb 26, 2003 16.78 17.05 16.42 16.99 1,528,300 +0.16(+0.95%)
Feb 25, 2003 16.85 17.35 16.59 16.83 1,768,000 -0.07(-0.41%)
Feb 24, 2003 17.30 17.47 16.90 16.90 1,216,600 -0.34(-1.97%)
Feb 21, 2003 17.45 17.50 17.15 17.24 1,437,400 -0.03(-0.17%)
Feb 20, 2003 17.35 17.50 17.27 17.27 1,674,400 +0.15(+0.88%)
Feb 19, 2003 16.64 17.45 16.64 17.12 1,827,100 +0.48(+2.88%)
Feb 18, 2003 16.90 16.90 16.46 16.64 1,391,400 -0.26(-1.54%)
Feb 14, 2003 16.90 16.99 16.67 16.90 1,409,200 +0.08(+0.48%)
Feb 13, 2003 16.75 16.83 16.48 16.82 2,499,800 +0.36(+2.19%)
Feb 12, 2003 16.75 16.87 16.46 16.46 2,309,100 -0.35(-2.08%)
Feb 11, 2003 16.75 16.99 16.75 16.81 2,792,300 +0.09(+0.54%)
Feb 10, 2003 17.00 17.05 16.68 16.72 2,855,700 -0.22(-1.30%)
Feb 07, 2003 17.00 17.09 16.90 16.94 3,992,400 +0.10(+0.59%)
Feb 06, 2003 17.00 17.27 16.75 16.84 13,462,700 -1.32(-7.27%)
Feb 05, 2003 18.93 19.00 18.12 18.16 1,532,500 -0.81(-4.27%)
Feb 04, 2003 18.65 19.12 18.65 18.97 1,862,300 +0.64(+3.49%)
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.