FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.22 USD  +0.21 (+1.91%)
Streaming Delayed Price  /  Updated: 12:34 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2004 37.48 37.74 37.35 37.63 1,999,900 +0.36(+0.97%)
Aug 30, 2004 37.50 37.84 37.25 37.27 2,481,600 +0.05(+0.13%)
Aug 27, 2004 36.53 37.24 36.51 37.22 1,888,900 +0.69(+1.89%)
Aug 26, 2004 36.13 36.53 35.68 36.53 1,849,700 +0.40(+1.11%)
Aug 25, 2004 35.39 36.28 35.11 36.13 1,675,500 +0.73(+2.06%)
Aug 24, 2004 35.63 35.98 35.20 35.40 1,687,700 -0.23(-0.65%)
Aug 23, 2004 35.95 35.99 35.32 35.63 2,701,700 -0.61(-1.68%)
Aug 20, 2004 36.00 36.62 35.72 36.24 3,190,200 +0.64(+1.80%)
Aug 19, 2004 35.05 36.01 35.00 35.60 3,624,600 +1.10(+3.19%)
Aug 18, 2004 33.50 34.62 32.98 34.50 2,513,400 +0.67(+1.98%)
Aug 17, 2004 33.50 34.00 33.16 33.83 2,096,000 +0.70(+2.11%)
Aug 16, 2004 32.54 33.29 32.51 33.13 1,787,400 +0.83(+2.57%)
Aug 13, 2004 32.50 32.53 32.04 32.30 2,067,600 +0.64(+2.02%)
Aug 12, 2004 32.50 32.53 31.54 31.66 1,487,300 -0.56(-1.74%)
Aug 11, 2004 32.98 32.99 31.93 32.22 2,159,700 -0.83(-2.51%)
Aug 10, 2004 32.75 33.23 32.61 33.05 2,803,000 +1.41(+4.46%)
Aug 09, 2004 32.07 32.47 31.64 31.64 1,821,100 -0.43(-1.34%)
Aug 06, 2004 32.80 33.20 31.93 32.07 2,585,100 -0.43(-1.32%)
Aug 05, 2004 33.30 33.64 32.40 32.50 1,810,200 -0.69(-2.08%)
Aug 04, 2004 33.56 33.70 32.97 33.19 1,735,300 -0.73(-2.15%)
Aug 03, 2004 34.65 34.77 33.90 33.92 1,511,200 -1.03(-2.95%)
Aug 02, 2004 34.84 35.20 34.24 34.95 1,279,500 +0.10(+0.29%)
Jul 30, 2004 34.75 35.37 34.51 34.85 1,685,800 +0.44(+1.28%)
Jul 29, 2004 33.37 34.57 33.19 34.41 1,648,100 +1.04(+3.12%)
Jul 28, 2004 33.12 33.64 32.83 33.37 2,872,300 +0.35(+1.06%)
Jul 27, 2004 32.64 33.44 31.89 33.02 3,215,800 +0.36(+1.10%)
Jul 26, 2004 33.36 33.65 32.11 32.66 2,495,900 -0.70(-2.10%)
Jul 23, 2004 33.20 33.51 32.53 33.36 2,284,500 -0.66(-1.94%)
Jul 22, 2004 33.44 34.05 33.07 34.02 2,157,400 +0.52(+1.55%)
Jul 21, 2004 34.60 34.65 33.50 33.50 2,627,900 -1.30(-3.74%)
Jul 20, 2004 34.00 34.88 33.05 34.80 3,658,300 -0.54(-1.53%)
Jul 19, 2004 35.90 35.95 33.63 35.34 1,932,400 -0.66(-1.83%)
Jul 16, 2004 36.50 36.62 35.78 36.00 2,356,200 +0.25(+0.70%)
Jul 15, 2004 35.15 35.82 34.75 35.75 1,625,600 +0.54(+1.53%)
Jul 14, 2004 34.65 35.73 34.56 35.21 2,219,400 +0.72(+2.09%)
Jul 13, 2004 34.80 34.80 34.20 34.49 2,057,800 -0.56(-1.60%)
Jul 12, 2004 35.40 35.52 34.75 35.05 1,692,800 -0.56(-1.57%)
Jul 09, 2004 35.30 35.62 34.70 35.61 3,236,800 +0.59(+1.68%)
Jul 08, 2004 34.74 35.44 34.17 35.02 3,016,000 +0.28(+0.81%)
Jul 07, 2004 32.96 34.96 32.96 34.74 4,295,800 +2.21(+6.79%)
Jul 06, 2004 33.11 33.86 32.23 32.53 2,259,000 -0.46(-1.39%)
Jul 02, 2004 33.14 33.14 32.77 32.99 874,600 +0.49(+1.51%)
Jul 01, 2004 33.35 33.35 32.37 32.50 1,386,000 -0.65(-1.96%)
Jun 30, 2004 32.74 33.16 32.33 33.15 2,013,100 +0.70(+2.16%)
Jun 29, 2004 33.00 33.22 32.25 32.45 2,724,500 -0.70(-2.11%)
Jun 28, 2004 34.30 34.78 33.07 33.15 2,542,100 -0.80(-2.36%)
Jun 25, 2004 33.70 34.37 33.53 33.95 2,394,500 +0.26(+0.77%)
Jun 24, 2004 34.00 34.43 33.65 33.69 3,071,900 +0.67(+2.03%)
Jun 23, 2004 32.40 33.08 31.92 33.02 2,149,000 +0.69(+2.13%)
Jun 22, 2004 31.92 32.33 31.53 32.33 1,143,300 +0.41(+1.28%)
Jun 21, 2004 32.60 32.80 31.76 31.92 1,794,400 -0.60(-1.85%)
Jun 18, 2004 32.20 33.02 31.88 32.52 2,471,800 +0.82(+2.59%)
Jun 17, 2004 31.32 31.96 30.93 31.70 1,898,800 +0.39(+1.25%)
Jun 16, 2004 30.65 31.47 30.35 31.31 1,706,600 +0.45(+1.46%)
Jun 15, 2004 30.49 30.97 30.44 30.86 2,554,900 +0.66(+2.19%)
Jun 14, 2004 31.65 31.65 30.16 30.20 1,982,000 -1.45(-4.58%)
Jun 10, 2004 31.80 32.09 31.40 31.65 2,465,600 +0.59(+1.90%)
Jun 09, 2004 32.70 32.70 31.06 31.06 3,049,300 -1.84(-5.59%)
Jun 08, 2004 32.65 32.98 32.52 32.90 1,636,200 -0.13(-0.39%)
Jun 07, 2004 33.00 33.14 32.61 33.03 2,319,400 +1.11(+3.48%)
Jun 04, 2004 31.42 32.20 31.09 31.92 3,485,300 +0.44(+1.40%)
Jun 03, 2004 32.85 32.90 31.44 31.48 3,476,400 -1.46(-4.43%)
Jun 02, 2004 32.93 32.98 32.16 32.94 2,791,800 +0.01(+0.03%)
Jun 01, 2004 33.83 34.22 32.72 32.93 2,557,200 -0.70(-2.08%)
May 28, 2004 33.18 33.83 32.70 33.63 4,296,100 +0.04(+0.12%)
May 27, 2004 34.35 34.49 33.55 33.59 3,207,700 +0.14(+0.42%)
May 26, 2004 33.20 33.69 33.12 33.45 3,393,800 +0.58(+1.76%)
May 25, 2004 32.25 32.99 32.00 32.87 2,608,700 +0.82(+2.56%)
May 24, 2004 32.25 32.89 31.72 32.05 3,232,800 -0.18(-0.56%)
May 21, 2004 31.85 32.27 31.28 32.23 4,617,200 +1.81(+5.95%)
May 20, 2004 30.74 31.22 29.96 30.42 3,158,800 -0.45(-1.46%)
May 19, 2004 30.61 32.24 30.40 30.87 5,944,500 +1.08(+3.63%)
May 18, 2004 28.90 29.80 28.48 29.79 3,114,700 +1.20(+4.20%)
May 17, 2004 29.00 29.43 27.77 28.59 2,987,000 -0.24(-0.83%)
May 14, 2004 28.89 29.27 28.50 28.83 3,419,000 +0.43(+1.51%)
May 13, 2004 28.75 29.18 28.22 28.40 4,407,600 -0.74(-2.54%)
May 12, 2004 29.66 30.07 28.40 29.14 4,220,300 -0.23(-0.78%)
May 11, 2004 29.58 29.58 29.09 29.37 2,969,200 +0.13(+0.44%)
May 10, 2004 27.76 30.14 27.76 29.24 6,603,000 +0.63(+2.20%)
May 07, 2004 28.80 29.68 28.52 28.61 4,599,700 -1.04(-3.51%)
May 06, 2004 29.75 30.11 29.52 29.65 3,451,800 -0.86(-2.82%)
May 05, 2004 30.96 30.96 30.39 30.51 2,169,500 -0.45(-1.45%)
May 04, 2004 31.40 31.48 30.52 30.96 4,527,100 +0.47(+1.54%)
May 03, 2004 30.50 30.92 30.22 30.49 2,871,300 -0.01(-0.03%)
Apr 30, 2004 30.70 30.87 30.21 30.50 3,801,600 +0.68(+2.28%)
Apr 29, 2004 29.65 30.89 29.65 29.82 5,816,400 +0.32(+1.08%)
Apr 28, 2004 29.95 30.65 29.26 29.50 7,537,800 -2.30(-7.23%)
Apr 27, 2004 32.80 33.02 31.74 31.80 2,751,200 -0.99(-3.02%)
Apr 26, 2004 33.07 33.95 32.74 32.79 2,587,900 +0.20(+0.61%)
Apr 23, 2004 34.15 34.36 32.41 32.59 3,265,400 -1.48(-4.34%)
Apr 22, 2004 32.52 34.29 32.52 34.07 3,649,300 +1.75(+5.41%)
Apr 21, 2004 31.50 32.92 31.40 32.32 7,636,300 -1.27(-3.78%)
Apr 20, 2004 35.29 35.44 33.34 33.59 4,962,200 -1.81(-5.11%)
Apr 19, 2004 35.98 36.20 35.24 35.40 2,704,000 -0.49(-1.37%)
Apr 16, 2004 35.55 36.24 35.21 35.89 2,953,600 +0.60(+1.70%)
Apr 15, 2004 35.23 35.85 34.95 35.29 3,091,100 +0.13(+0.37%)
Apr 14, 2004 35.66 36.35 35.08 35.16 4,696,900 -0.50(-1.40%)
Apr 13, 2004 37.63 37.64 35.41 35.66 6,338,800 -2.17(-5.74%)
Apr 12, 2004 38.25 38.26 37.75 37.83 2,461,600 -0.43(-1.12%)
Apr 08, 2004 38.61 38.75 38.01 38.26 2,046,600 -0.35(-0.91%)
Apr 07, 2004 39.10 39.24 38.52 38.61 1,544,200 -0.58(-1.48%)
Apr 06, 2004 38.90 39.42 38.64 39.19 2,226,100 +0.53(+1.37%)
Apr 05, 2004 39.50 39.61 38.28 38.66 2,895,900 -1.04(-2.62%)
Apr 02, 2004 39.00 39.85 38.31 39.70 3,736,600 +0.27(+0.68%)
Apr 01, 2004 39.08 39.58 39.00 39.43 3,141,000 +0.34(+0.87%)
Mar 31, 2004 39.49 39.75 38.78 39.09 4,946,300 -0.19(-0.48%)
Mar 30, 2004 39.21 39.68 38.81 39.28 3,723,300 +0.32(+0.82%)
Mar 29, 2004 39.20 39.20 38.50 38.96 2,229,000 +0.38(+0.98%)
Mar 26, 2004 38.79 39.22 38.48 38.58 5,021,600 +0.25(+0.65%)
Mar 25, 2004 38.20 38.46 37.98 38.33 7,336,100 +0.34(+0.89%)
Mar 24, 2004 38.36 38.55 37.81 37.99 8,424,600 -0.96(-2.46%)
Mar 23, 2004 40.18 40.59 38.90 38.95 7,267,100 -1.19(-2.96%)
Mar 22, 2004 41.00 41.35 40.02 40.14 3,706,900 -1.81(-4.31%)
Mar 19, 2004 41.96 42.70 41.75 41.95 2,134,800 -0.01(-0.02%)
Mar 18, 2004 41.62 42.85 41.61 41.96 3,584,300 +0.58(+1.40%)
Mar 17, 2004 40.80 41.44 40.33 41.38 2,469,300 +0.80(+1.97%)
Mar 16, 2004 40.75 41.37 39.79 40.58 3,020,900 +0.06(+0.15%)
Mar 15, 2004 42.15 42.45 40.42 40.52 2,677,600 -1.42(-3.39%)
Mar 12, 2004 41.33 42.11 40.39 41.94 2,337,200 +0.62(+1.50%)
Mar 11, 2004 40.73 41.98 40.70 41.32 2,715,300 +0.61(+1.50%)
Mar 10, 2004 42.29 42.65 40.56 40.71 3,264,600 -1.58(-3.74%)
Mar 09, 2004 42.50 43.00 41.61 42.29 1,849,000 -0.20(-0.47%)
Mar 08, 2004 43.33 43.97 42.43 42.49 1,516,100 -0.83(-1.92%)
Mar 05, 2004 43.00 43.77 42.91 43.32 2,072,700 +0.62(+1.45%)
Mar 04, 2004 42.19 43.09 41.81 42.70 2,558,600 +0.51(+1.21%)
Mar 03, 2004 41.80 42.57 41.39 42.19 3,382,300 -0.22(-0.52%)
Mar 02, 2004 43.65 43.98 42.19 42.41 2,952,300 -1.89(-4.27%)
Mar 01, 2004 42.99 44.86 42.99 44.30 3,355,500 +1.65(+3.87%)
Feb 27, 2004 40.36 42.78 40.36 42.65 2,485,500 +1.01(+2.43%)
Feb 26, 2004 40.23 41.81 39.80 41.64 2,767,500 +0.91(+2.23%)
Feb 25, 2004 41.05 41.08 39.66 40.73 2,079,900 -0.32(-0.78%)
Feb 24, 2004 40.65 41.78 40.41 41.05 2,232,700 +0.76(+1.89%)
Feb 23, 2004 40.95 41.81 40.21 40.29 2,200,100 -0.65(-1.59%)
Feb 20, 2004 42.25 42.25 40.40 40.94 3,460,800 -1.37(-3.24%)
Feb 19, 2004 41.35 42.98 40.40 42.31 4,160,900 +1.06(+2.57%)
Feb 18, 2004 42.95 43.15 41.00 41.25 2,706,800 -1.45(-3.40%)
Feb 17, 2004 41.90 42.71 41.75 42.70 3,025,800 +1.50(+3.64%)
Feb 13, 2004 42.00 42.39 40.44 41.20 2,760,200 -0.54(-1.29%)
Feb 12, 2004 42.02 43.31 41.61 41.74 4,122,200 +0.01(+0.02%)
Feb 11, 2004 39.35 41.81 39.27 41.73 4,385,200 +2.13(+5.38%)
Feb 10, 2004 40.00 40.20 39.12 39.60 1,890,800 -0.09(-0.23%)
Feb 09, 2004 39.62 40.20 38.98 39.69 2,564,300 +0.21(+0.53%)
Feb 06, 2004 38.00 39.59 37.94 39.48 3,678,400 +2.38(+6.42%)
Feb 05, 2004 35.93 37.48 35.83 37.10 2,851,000 +1.18(+3.29%)
Feb 04, 2004 36.55 36.74 35.42 35.92 3,670,100 -0.58(-1.59%)
Feb 03, 2004 36.63 37.11 36.42 36.50 2,285,300 +0.14(+0.39%)
Feb 02, 2004 36.86 36.86 35.27 36.36 4,333,900 -0.50(-1.36%)
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%)
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.