FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.64 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:58 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 87.09 91.50 86.54 91.05 9,318,000 +3.63(+4.15%)
Aug 31, 2007 87.23 88.50 86.95 87.42 8,311,400 +2.43(+2.86%)
Aug 30, 2007 83.46 86.50 82.87 84.99 6,174,200 -0.11(-0.13%)
Aug 29, 2007 83.00 85.35 82.85 85.10 6,991,300 +3.06(+3.73%)
Aug 28, 2007 84.75 84.75 81.10 82.04 8,112,000 -3.68(-4.29%)
Aug 27, 2007 87.15 87.89 85.15 85.72 6,312,797 -1.41(-1.62%)
Aug 24, 2007 84.30 87.13 83.84 87.13 7,674,200 +2.90(+3.44%)
Aug 23, 2007 85.59 87.20 82.85 84.23 11,114,900 -1.36(-1.59%)
Aug 22, 2007 83.20 85.60 83.20 85.59 12,164,700 +4.30(+5.29%)
Aug 21, 2007 80.00 83.13 79.11 81.29 11,602,345 +1.33(+1.66%)
Aug 20, 2007 79.00 80.72 77.15 79.96 13,603,607 +3.06(+3.98%)
Aug 17, 2007 75.93 78.75 71.57 76.90 22,122,255 +3.83(+5.24%)
Aug 16, 2007 75.49 75.49 67.07 73.07 32,093,222 -4.80(-6.16%)
Aug 15, 2007 82.21 82.36 76.99 77.87 14,890,847 -5.48(-6.57%)
Aug 14, 2007 88.00 88.32 82.55 83.35 9,776,674 -4.45(-5.07%)
Aug 13, 2007 87.86 88.99 86.93 87.80 7,390,200 +1.34(+1.55%)
Aug 10, 2007 84.08 87.76 83.02 86.46 11,001,008 +0.60(+0.70%)
Aug 09, 2007 87.49 88.87 85.01 85.86 14,661,851 -4.85(-5.35%)
Aug 08, 2007 87.19 91.37 86.83 90.71 10,027,765 +2.93(+3.34%)
Aug 07, 2007 85.47 88.12 83.81 87.78 9,556,297 +2.31(+2.70%)
Aug 06, 2007 87.25 87.58 81.40 85.47 15,825,699 -1.46(-1.68%)
Aug 03, 2007 87.61 90.56 86.71 86.93 9,441,379 -3.63(-4.01%)
Aug 02, 2007 91.29 91.50 88.64 90.56 9,455,008 +0.80(+0.89%)
Aug 01, 2007 92.23 94.20 86.75 89.76 16,629,949 -4.22(-4.49%)
Jul 31, 2007 93.77 97.71 93.77 93.98 9,882,064 +0.21(+0.22%)
Jul 30, 2007 91.34 94.06 90.16 93.77 11,777,309 +3.82(+4.25%)
Jul 27, 2007 90.00 92.22 86.85 89.95 13,188,098 +0.21(+0.23%)
Jul 26, 2007 92.02 92.38 87.25 89.74 15,980,694 -4.36(-4.63%)
Jul 25, 2007 97.95 98.10 89.14 94.10 17,686,509 -0.90(-0.95%)
Jul 24, 2007 98.59 99.05 94.00 95.00 10,749,805 -3.99(-4.03%)
Jul 23, 2007 98.52 100.15 97.40 98.99 8,446,509 -0.04(-0.04%)
Jul 20, 2007 97.66 99.85 96.55 99.03 11,597,984 +1.37(+1.40%)
Jul 19, 2007 94.04 97.89 94.00 97.66 12,115,577 +4.56(+4.90%)
Jul 18, 2007 91.48 93.41 90.61 93.10 7,515,970 +1.20(+1.31%)
Jul 17, 2007 93.78 93.98 91.28 91.90 7,865,554 -1.04(-1.12%)
Jul 16, 2007 94.80 95.20 91.67 92.94 6,907,544 -1.30(-1.38%)
Jul 13, 2007 95.25 95.85 93.44 94.24 6,975,971 -0.32(-0.34%)
Jul 12, 2007 93.68 95.45 91.00 94.56 12,501,508 +3.56(+3.91%)
Jul 11, 2007 89.64 92.00 89.52 91.00 11,915,000 +2.39(+2.70%)
Jul 10, 2007 88.16 89.97 87.12 88.61 7,305,600 -0.28(-0.31%)
Jul 09, 2007 89.85 90.50 88.80 88.89 10,091,906 +0.48(+0.54%)
Jul 06, 2007 86.00 89.16 86.15 88.41 8,317,700 +2.75(+3.21%)
Jul 05, 2007 85.95 86.68 85.10 85.66 6,746,270 +0.56(+0.66%)
Jul 03, 2007 86.48 86.49 84.94 85.10 3,521,800 +0.42(+0.50%)
Jul 02, 2007 83.59 84.73 83.25 84.68 5,882,779 +1.86(+2.25%)
Jun 29, 2007 82.60 84.00 81.75 82.82 6,852,400 +0.50(+0.61%)
Jun 28, 2007 82.07 83.98 82.17 82.32 8,632,989 +0.25(+0.30%)
Jun 27, 2007 77.31 82.40 76.35 82.07 15,656,646 +3.73(+4.76%)
Jun 26, 2007 81.94 81.98 77.27 78.34 11,659,135 -2.91(-3.58%)
Jun 25, 2007 82.25 82.99 81.01 81.25 6,012,355 -1.60(-1.93%)
Jun 22, 2007 82.90 83.72 82.12 82.85 7,220,710 -0.45(-0.54%)
Jun 21, 2007 81.31 83.44 80.00 83.30 8,475,670 +1.99(+2.45%)
Jun 20, 2007 83.88 83.90 81.14 81.31 6,908,500 -1.55(-1.87%)
Jun 19, 2007 81.98 83.78 81.62 82.86 8,502,600 -0.66(-0.79%)
Jun 18, 2007 85.32 85.50 83.30 83.52 6,822,700 -0.90(-1.07%)
Jun 15, 2007 84.71 84.90 83.76 84.42 10,795,900 +0.77(+0.92%)
Jun 14, 2007 82.02 84.86 82.02 83.65 11,162,600 +1.90(+2.32%)
Jun 13, 2007 79.67 83.05 79.42 81.75 16,459,200 +2.78(+3.52%)
Jun 12, 2007 76.73 79.84 76.50 78.97 16,082,400 +1.53(+1.98%)
Jun 11, 2007 75.96 78.78 75.28 77.44 10,362,968 +1.26(+1.65%)
Jun 08, 2007 73.80 76.29 72.50 76.18 11,919,084 +1.64(+2.20%)
Jun 07, 2007 76.00 77.48 74.31 74.54 9,891,192 -1.59(-2.09%)
Jun 06, 2007 77.70 77.75 75.23 76.13 8,482,245 -2.05(-2.62%)
Jun 05, 2007 79.01 79.12 77.08 78.18 8,274,568 -1.12(-1.41%)
Jun 04, 2007 79.30 79.75 78.09 79.30 6,912,810 -0.20(-0.25%)
Jun 01, 2007 79.05 80.00 78.56 79.50 8,966,787 +0.80(+1.02%)
May 31, 2007 78.70 78.90 78.00 78.70 8,688,700 +0.93(+1.20%)
May 30, 2007 75.00 77.91 74.47 77.77 11,289,890 +1.93(+2.54%)
May 29, 2007 74.75 76.18 74.50 75.84 10,240,339 +1.23(+1.65%)
May 25, 2007 73.00 74.74 72.76 74.61 7,210,681 +2.32(+3.21%)
May 24, 2007 73.03 74.54 71.50 72.29 11,075,987 -1.46(-1.98%)
May 23, 2007 71.57 75.23 71.55 73.75 17,433,908 +2.40(+3.36%)
May 22, 2007 72.65 73.13 71.22 71.35 7,034,900 -1.03(-1.42%)
May 21, 2007 71.34 73.24 71.30 72.38 10,191,693 +1.23(+1.73%)
May 18, 2007 70.80 71.72 70.03 71.15 9,047,467 +0.21(+0.30%)
May 17, 2007 70.00 71.47 69.10 70.94 12,248,325 -0.35(-0.49%)
May 16, 2007 71.60 72.04 70.50 71.29 9,172,151 -0.68(-0.94%)
May 15, 2007 71.85 73.05 71.65 71.97 7,422,217 +0.30(+0.42%)
May 14, 2007 73.50 73.60 70.00 71.67 10,339,907 -1.25(-1.71%)
May 11, 2007 71.70 73.01 71.51 72.92 8,663,921 +1.89(+2.66%)
May 10, 2007 71.95 72.71 70.76 71.03 9,209,377 -1.97(-2.70%)
May 09, 2007 71.61 73.26 71.42 73.00 8,366,800 +1.47(+2.06%)
May 08, 2007 72.00 71.75 70.51 71.53 7,282,285 -0.62(-0.86%)
May 07, 2007 72.20 73.46 72.09 72.15 7,649,434 +0.52(+0.73%)
May 04, 2007 71.50 71.95 71.05 71.63 9,186,881 +0.93(+1.32%)
May 03, 2007 69.10 70.95 68.19 70.70 8,452,488 +2.03(+2.96%)
May 02, 2007 67.05 69.20 67.01 68.67 8,010,940 +1.31(+1.94%)
May 01, 2007 67.01 67.60 66.39 67.36 7,906,067 +0.20(+0.30%)
Apr 30, 2007 68.01 68.70 66.95 67.16 8,892,197 -0.85(-1.25%)
Apr 27, 2007 67.89 68.40 67.51 68.01 7,040,897 -0.45(-0.66%)
Apr 26, 2007 69.72 69.75 68.33 68.46 12,639,060 -1.54(-2.20%)
Apr 25, 2007 70.68 70.75 68.00 70.00 12,174,984 +0.64(+0.92%)
Apr 24, 2007 70.61 70.91 68.42 69.36 13,066,528 -1.00(-1.42%)
Apr 23, 2007 70.12 71.44 70.01 70.36 8,990,563 +0.35(+0.50%)
Apr 20, 2007 70.60 70.60 69.65 70.01 8,531,786 +0.87(+1.26%)
Apr 19, 2007 69.17 69.54 68.25 69.14 10,744,247 -1.01(-1.44%)
Apr 18, 2007 70.18 71.68 70.04 70.15 13,030,301 -1.19(-1.67%)
Apr 17, 2007 70.84 72.00 70.76 71.34 10,031,280 +0.23(+0.32%)
Apr 16, 2007 70.75 71.44 70.18 71.11 11,866,357 -0.06(-0.08%)
Apr 13, 2007 70.30 71.35 69.60 71.17 11,110,291 +1.32(+1.89%)
Apr 12, 2007 69.69 70.16 68.90 69.85 12,099,507 -0.08(-0.11%)
Apr 11, 2007 71.10 71.34 69.51 69.93 19,376,383 -0.53(-0.75%)
Apr 10, 2007 69.74 70.97 69.57 70.46 19,700,694 +1.48(+2.15%)
Apr 09, 2007 68.08 69.25 68.01 68.98 8,921,290 +1.41(+2.09%)
Apr 05, 2007 67.59 68.50 67.33 67.57 10,354,093 -0.03(-0.04%)
Apr 04, 2007 67.50 67.86 66.54 67.60 12,653,400 +0.20(+0.30%)
Apr 03, 2007 67.30 68.09 67.00 67.40 11,494,131 +0.67(+1.00%)
Apr 02, 2007 66.48 66.94 65.62 66.73 11,783,300 +0.54(+0.82%)
Mar 30, 2007 65.99 67.19 65.92 66.19 13,750,000 +0.84(+1.29%)
Mar 29, 2007 65.48 66.35 64.49 65.35 16,899,400 +1.14(+1.78%)
Mar 28, 2007 65.00 65.00 63.75 64.21 11,440,764 -0.51(-0.79%)
Mar 27, 2007 64.75 64.92 63.51 64.72 21,679,959 +0.02(+0.03%)
Mar 26, 2007 63.20 65.10 62.59 64.70 28,519,662 +2.40(+3.85%)
Mar 23, 2007 61.45 62.44 61.30 62.30 46,838,050 +0.39(+0.63%)
Mar 22, 2007 63.00 63.67 61.86 61.91 16,459,649 -0.66(-1.05%)
Mar 21, 2007 62.66 62.76 60.86 62.57 12,812,073 +0.21(+0.34%)
Mar 20, 2007 62.27 63.29 61.80 62.36 12,720,420 -0.08(-0.13%)
Mar 19, 2007 61.84 63.15 60.02 62.44 20,176,515 +1.73(+2.85%)
Mar 16, 2007 60.37 61.89 59.82 60.71 12,385,000 +0.55(+0.91%)
Mar 15, 2007 57.44 60.68 57.12 60.16 18,182,733 +3.78(+6.70%)
Mar 14, 2007 56.06 56.87 54.11 56.38 13,870,374 +0.36(+0.64%)
Mar 13, 2007 57.94 58.90 56.01 56.02 6,899,200 -1.92(-3.31%)
Mar 12, 2007 56.75 58.73 56.30 57.94 9,448,634 +1.20(+2.11%)
Mar 09, 2007 58.30 58.30 56.25 56.74 8,879,118 -0.91(-1.58%)
Mar 08, 2007 57.36 58.95 57.00 57.65 10,751,200 +1.46(+2.60%)
Mar 07, 2007 55.69 57.01 55.27 56.19 5,460,651 +0.75(+1.35%)
Mar 06, 2007 54.70 55.78 54.35 55.44 5,673,927 +2.35(+4.43%)
Mar 05, 2007 53.35 54.63 52.51 53.09 9,901,303 -1.54(-2.82%)
Mar 02, 2007 55.97 56.98 54.52 54.63 8,300,500 -1.59(-2.83%)
Mar 01, 2007 56.00 57.34 55.13 56.22 7,577,568 -1.19(-2.07%)
Feb 28, 2007 56.11 57.57 54.76 57.41 11,056,500 +1.66(+2.98%)
Feb 27, 2007 59.55 59.96 55.25 55.75 14,593,600 -6.17(-9.96%)
Feb 26, 2007 61.02 61.99 60.33 61.92 10,933,655 +2.01(+3.36%)
Feb 23, 2007 59.81 60.50 59.57 59.91 5,081,900 +0.35(+0.59%)
Feb 22, 2007 59.12 60.09 58.92 59.56 7,146,700 +1.08(+1.85%)
Feb 21, 2007 56.49 58.74 56.35 58.48 6,270,200 +2.02(+3.58%)
Feb 20, 2007 56.90 57.13 56.25 56.46 3,342,700 -1.10(-1.91%)
Feb 16, 2007 57.23 58.13 57.10 57.56 3,803,500 -0.28(-0.48%)
Feb 15, 2007 57.70 58.60 57.20 57.84 8,815,900 +1.21(+2.14%)
Feb 14, 2007 56.41 57.05 55.55 56.63 9,351,682 +0.44(+0.78%)
Feb 13, 2007 54.14 56.45 54.02 56.19 8,857,563 +2.94(+5.52%)
Feb 12, 2007 52.65 54.00 52.65 53.25 3,232,881 -0.40(-0.75%)
Feb 09, 2007 54.01 54.63 53.13 53.65 8,077,000 +0.22(+0.41%)
Feb 08, 2007 54.08 54.08 53.12 53.43 8,072,700 -0.53(-0.98%)
Feb 07, 2007 54.41 54.92 53.75 53.96 4,084,000 -0.45(-0.83%)
Feb 06, 2007 55.01 55.19 54.17 54.41 5,268,600 -0.15(-0.27%)
Feb 05, 2007 55.80 55.96 54.23 54.56 5,655,000 -0.68(-1.23%)
Feb 02, 2007 55.50 56.09 55.00 55.24 8,442,200 -1.53(-2.70%)
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.