Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.73 14.88 14.64 14.83 6,186,127 +0.10(+0.67%)
Jul 28, 2005 14.65 14.79 14.51 14.73 6,032,676 +0.13(+0.86%)
Jul 27, 2005 14.58 14.70 14.51 14.61 5,025,600 +0.07(+0.48%)
Jul 26, 2005 14.76 14.85 14.44 14.54 6,321,653 -0.32(-2.16%)
Jul 25, 2005 14.91 15.00 14.76 14.86 6,698,627 +0.02(+0.12%)
Jul 22, 2005 14.76 14.88 14.70 14.84 6,918,891 +0.08(+0.55%)
Jul 21, 2005 15.00 15.00 14.42 14.76 13,367,651 +0.17(+1.13%)
Jul 20, 2005 14.29 14.68 14.29 14.59 6,938,446 +0.32(+2.25%)
Jul 19, 2005 14.27 14.45 14.13 14.27 11,277,725 +0.04(+0.28%)
Jul 18, 2005 14.21 14.49 14.19 14.23 6,817,315 +0.02(+0.13%)
Jul 15, 2005 14.22 14.26 14.14 14.21 3,655,130 -0.05(-0.34%)
Jul 14, 2005 14.54 14.67 14.26 14.26 6,049,243 -0.22(-1.53%)
Jul 13, 2005 14.36 14.53 14.25 14.48 4,355,574 +0.05(+0.33%)
Jul 12, 2005 14.53 14.54 14.35 14.43 3,630,415 -0.08(-0.58%)
Jul 11, 2005 14.40 14.60 14.30 14.52 5,811,869 +0.23(+1.60%)
Jul 08, 2005 14.19 14.37 14.18 14.29 4,505,767 +0.22(+1.54%)
Jul 07, 2005 14.01 14.10 13.88 14.07 3,818,087 -0.06(-0.39%)
Jul 06, 2005 14.04 14.24 13.96 14.13 4,416,140 +0.14(+1.03%)
Jul 05, 2005 13.97 14.01 13.70 13.98 4,761,066 +0.02(+0.13%)
Jul 01, 2005 13.86 13.97 13.67 13.97 5,239,346 +0.18(+1.31%)
Jun 30, 2005 13.99 14.17 13.71 13.79 6,952,841 -0.17(-1.21%)
Jun 29, 2005 13.66 14.05 13.59 13.95 6,594,878 +0.28(+2.02%)
Jun 28, 2005 13.60 13.74 13.53 13.68 3,143,716 +0.15(+1.12%)
Jun 27, 2005 13.53 13.64 13.40 13.53 3,239,861 +0.02(+0.16%)
Jun 24, 2005 13.40 13.73 13.38 13.51 5,033,476 +0.15(+1.10%)
Jun 23, 2005 13.48 13.66 13.26 13.36 6,341,751 -0.24(-1.73%)
Jun 22, 2005 13.77 13.83 13.53 13.59 4,540,259 -0.14(-1.02%)
Jun 21, 2005 13.77 13.90 13.50 13.73 5,795,844 -0.08(-0.61%)
Jun 20, 2005 14.19 14.22 13.80 13.82 5,881,397 -0.37(-2.62%)
Jun 17, 2005 14.18 14.29 13.99 14.19 9,663,362 +0.20(+1.42%)
Jun 16, 2005 13.72 14.12 13.72 13.99 9,704,102 +0.49(+3.60%)
Jun 15, 2005 13.29 13.51 13.23 13.51 5,988,949 +0.47(+3.65%)
Jun 14, 2005 13.25 13.36 12.93 13.03 5,249,666 -0.22(-1.67%)
Jun 13, 2005 13.19 13.34 13.03 13.25 9,455,592 +0.10(+0.73%)
Jun 10, 2005 12.92 13.20 12.83 13.16 4,553,567 +0.28(+2.14%)
Jun 09, 2005 12.91 12.93 12.70 12.88 5,127,720 +0.01(+0.06%)
Jun 08, 2005 13.12 13.17 12.84 12.87 5,222,507 -0.24(-1.85%)
Jun 07, 2005 13.34 13.38 13.09 13.12 6,547,620 -0.21(-1.55%)
Jun 06, 2005 13.65 13.68 13.26 13.32 4,227,653 -0.24(-1.74%)
Jun 03, 2005 13.41 13.70 13.41 13.56 5,345,268 +0.21(+1.57%)
Jun 02, 2005 13.35 13.76 13.24 13.35 7,368,382 +0.06(+0.47%)
Jun 01, 2005 13.01 13.41 12.89 13.28 5,332,774 +0.29(+2.21%)
May 31, 2005 12.95 13.08 12.65 13.00 4,865,087 -0.09(-0.67%)
May 27, 2005 12.95 13.09 12.91 13.09 3,576,367 +0.22(+1.72%)
May 26, 2005 12.83 12.93 12.77 12.86 5,226,309 +0.12(+0.92%)
May 25, 2005 12.74 12.78 12.57 12.75 10,498,790 +0.01(+0.06%)
May 24, 2005 12.54 12.77 12.52 12.74 7,084,293 +0.25(+2.03%)
May 23, 2005 11.91 12.58 11.90 12.49 7,256,484 +0.06(+0.44%)
May 20, 2005 12.60 12.60 12.36 12.43 5,731,748 -0.21(-1.63%)
May 19, 2005 12.67 12.69 12.47 12.64 4,451,448 -0.04(-0.32%)
May 18, 2005 12.50 12.85 12.46 12.68 8,210,327 +0.34(+2.78%)
May 17, 2005 11.95 12.40 11.90 12.33 9,739,952 +0.52(+4.43%)
May 16, 2005 11.78 11.89 11.61 11.81 9,976,784 +0.01(+0.06%)
May 13, 2005 12.21 12.25 11.63 11.80 10,269,563 -0.37(-3.05%)
May 12, 2005 12.63 12.89 12.08 12.18 11,422,214 -0.80(-6.18%)
May 11, 2005 12.96 13.16 12.87 12.98 4,334,933 -0.11(-0.82%)
May 10, 2005 13.35 13.42 13.02 13.09 4,190,173 -0.27(-2.01%)
May 09, 2005 13.30 13.43 13.25 13.35 4,098,645 +0.01(+0.05%)
May 06, 2005 13.44 13.44 13.24 13.35 3,059,521 -0.01(-0.11%)
May 05, 2005 13.35 13.44 13.16 13.36 5,130,979 +0.10(+0.72%)
May 04, 2005 13.25 13.32 13.03 13.27 7,997,940 +0.24(+1.81%)
May 03, 2005 12.81 13.06 12.74 13.03 6,199,435 +0.22(+1.75%)
May 02, 2005 12.76 12.85 12.59 12.81 6,664,135 +0.04(+0.35%)
Apr 29, 2005 12.63 12.84 12.54 12.76 6,516,115 +0.25(+2.03%)
Apr 28, 2005 12.84 12.92 12.42 12.51 10,354,029 -0.33(-2.55%)
Apr 27, 2005 13.28 13.28 12.64 12.84 11,531,938 -0.46(-3.43%)
Apr 26, 2005 13.70 13.72 13.29 13.29 5,051,130 -0.40(-2.93%)
Apr 25, 2005 13.38 13.70 13.01 13.69 9,628,327 +0.35(+2.62%)
Apr 22, 2005 13.60 13.66 13.23 13.34 7,429,219 +0.05(+0.39%)
Apr 21, 2005 13.35 13.43 13.19 13.29 6,605,199 +0.03(+0.25%)
Apr 20, 2005 13.49 13.61 13.19 13.26 10,294,550 -0.07(-0.50%)
Apr 19, 2005 12.99 13.39 12.93 13.32 8,983,288 +0.36(+2.81%)
Apr 18, 2005 12.61 13.03 12.60 12.96 9,235,600 +0.38(+2.98%)
Apr 15, 2005 12.78 13.03 12.56 12.58 8,576,710 -0.24(-1.84%)
Apr 14, 2005 13.29 13.33 12.73 12.82 16,743,582 -0.62(-4.63%)
Apr 13, 2005 13.97 13.97 13.35 13.44 11,729,932 -0.73(-5.14%)
Apr 12, 2005 13.94 14.23 13.82 14.17 6,001,442 +0.12(+0.86%)
Apr 11, 2005 14.18 14.25 14.00 14.05 6,562,830 -0.10(-0.73%)
Apr 08, 2005 14.29 14.38 14.13 14.15 3,894,677 -0.18(-1.26%)
Apr 07, 2005 14.40 14.62 14.26 14.33 4,532,655 -0.01(-0.08%)
Apr 06, 2005 14.33 14.47 14.15 14.34 7,444,157 +0.01(+0.08%)
Apr 05, 2005 14.44 14.61 14.29 14.33 4,176,593 -0.08(-0.59%)
Apr 04, 2005 14.56 14.59 14.29 14.42 5,427,018 -0.31(-2.12%)
Apr 01, 2005 14.64 14.84 14.40 14.73 6,674,727 +0.15(+1.01%)
Mar 31, 2005 14.47 14.66 14.33 14.58 5,918,877 +0.28(+1.98%)
Mar 30, 2005 13.97 14.31 13.95 14.30 7,710,863 +0.36(+2.59%)
Mar 29, 2005 14.23 14.36 13.85 13.94 12,840,756 -0.28(-1.99%)
Mar 28, 2005 14.36 14.43 14.19 14.22 5,344,453 -0.03(-0.23%)
Mar 24, 2005 14.33 14.51 14.22 14.26 7,403,417 -0.07(-0.49%)
Mar 23, 2005 14.73 14.74 14.27 14.33 7,935,473 -0.43(-2.89%)
Mar 22, 2005 14.88 15.27 14.73 14.75 9,845,875 -0.09(-0.62%)
Mar 21, 2005 15.10 15.10 14.79 14.85 4,871,062 -0.32(-2.11%)
Mar 18, 2005 15.27 15.42 14.95 15.17 8,010,976 -0.11(-0.70%)
Mar 17, 2005 14.95 15.28 14.84 15.27 5,398,229 +0.24(+1.57%)
Mar 16, 2005 15.35 15.42 14.92 15.04 3,790,927 -0.20(-1.30%)
Mar 15, 2005 15.19 15.30 15.19 15.24 4,831,681 +0.15(+1.00%)
Mar 14, 2005 15.05 15.09 14.86 15.08 5,083,721 +0.05(+0.32%)
Mar 11, 2005 15.21 15.27 14.96 15.04 7,067,997 -0.03(-0.20%)
Mar 10, 2005 15.36 15.41 14.84 15.07 12,481,707 -0.54(-3.49%)
Mar 09, 2005 15.83 16.02 15.57 15.61 8,351,285 -0.22(-1.42%)
Mar 08, 2005 15.91 16.02 15.78 15.84 8,745,370 +0.04(+0.26%)
Mar 07, 2005 16.07 16.10 15.73 15.80 5,885,743 -0.31(-1.90%)
Mar 04, 2005 15.43 16.16 15.41 16.10 9,989,005 +0.85(+5.60%)
Mar 03, 2005 15.38 15.45 15.19 15.25 4,526,136 -0.14(-0.89%)
Mar 02, 2005 15.10 15.42 14.94 15.38 6,906,126 +0.19(+1.24%)
Mar 01, 2005 15.40 15.46 15.16 15.20 8,914,846 -0.20(-1.32%)
Feb 28, 2005 15.26 15.49 15.26 15.40 10,144,629 +0.27(+1.75%)
Feb 25, 2005 14.90 15.19 14.82 15.13 10,544,961 +0.24(+1.58%)
Feb 24, 2005 14.66 14.90 14.26 14.90 8,302,941 +0.24(+1.63%)
Feb 23, 2005 14.68 14.68 14.37 14.66 7,785,009 +0.04(+0.30%)
Feb 22, 2005 14.82 14.95 14.51 14.61 11,909,728 -0.01(-0.10%)
Feb 18, 2005 14.62 14.79 14.51 14.63 11,832,866 +0.01(+0.08%)
Feb 17, 2005 14.42 14.98 14.36 14.62 16,165,084 +0.20(+1.35%)
Feb 16, 2005 14.13 14.57 14.01 14.42 8,447,159 +0.38(+2.73%)
Feb 15, 2005 14.16 14.32 13.98 14.04 5,030,760 -0.01(-0.10%)
Feb 14, 2005 14.08 14.18 13.91 14.05 6,406,119 +0.03(+0.24%)
Feb 11, 2005 13.73 14.05 13.55 14.02 7,262,188 +0.35(+2.59%)
Feb 10, 2005 13.30 13.69 13.28 13.67 4,641,293 +0.45(+3.37%)
Feb 09, 2005 13.18 13.31 13.12 13.22 4,107,064 -0.13(-0.94%)
Feb 08, 2005 13.45 13.45 13.16 13.35 6,216,546 -0.17(-1.28%)
Feb 07, 2005 13.73 13.81 13.47 13.52 4,646,725 -0.15(-1.10%)
Feb 04, 2005 13.76 13.88 13.47 13.67 5,820,560 -0.09(-0.64%)
Feb 03, 2005 13.79 13.80 13.59 13.76 3,933,787 -0.11(-0.77%)
Feb 02, 2005 13.71 13.97 13.70 13.87 6,518,288 +0.22(+1.59%)
Feb 01, 2005 13.49 13.80 13.48 13.65 4,352,315 +0.10(+0.71%)
Jan 31, 2005 13.29 13.57 13.16 13.55 3,576,096 +0.31(+2.36%)
Jan 28, 2005 13.66 13.72 13.22 13.24 5,436,252 -0.41(-2.97%)
Jan 27, 2005 13.62 13.68 13.41 13.65 5,666,565 -0.09(-0.64%)
Jan 26, 2005 13.68 13.79 13.61 13.73 4,076,103 +0.18(+1.30%)
Jan 25, 2005 13.81 13.93 13.52 13.56 4,132,866 -0.20(-1.42%)
Jan 24, 2005 13.80 13.91 13.71 13.75 5,166,558 +0.00(+0.03%)
Jan 21, 2005 13.55 13.86 13.55 13.75 6,762,181 +0.21(+1.52%)
Jan 20, 2005 13.55 13.67 13.43 13.54 5,005,230 -0.14(-1.02%)
Jan 19, 2005 13.97 13.99 13.65 13.68 8,264,375 -0.38(-2.72%)
Jan 18, 2005 13.77 14.17 13.48 14.06 11,800,818 +0.59(+4.34%)
Jan 14, 2005 13.34 13.60 13.29 13.48 5,993,837 +0.13(+0.97%)
Jan 13, 2005 13.12 13.48 12.94 13.35 7,241,818 +0.17(+1.28%)
Jan 12, 2005 13.20 13.20 12.93 13.18 6,327,357 +0.09(+0.68%)
Jan 11, 2005 13.14 13.22 12.96 13.09 5,273,838 +0.05(+0.37%)
Jan 10, 2005 13.14 13.26 12.95 13.05 7,639,162 -0.07(-0.53%)
Jan 07, 2005 13.12 13.34 12.99 13.12 7,683,975 +0.13(+0.96%)
Jan 06, 2005 12.99 13.12 12.93 12.99 5,657,874 -0.02(-0.14%)
Jan 05, 2005 13.11 13.27 12.97 13.01 8,291,534 -0.15(-1.15%)
Jan 04, 2005 13.53 13.53 13.09 13.16 11,626,997 -0.54(-3.95%)
Jan 03, 2005 14.02 14.02 13.69 13.70 8,151,119 -0.38(-2.67%)
Dec 31, 2004 14.03 14.17 14.03 14.08 1,691,767 +0.01(+0.08%)
Dec 30, 2004 14.09 14.14 13.99 14.06 3,167,345 -0.06(-0.44%)
Dec 29, 2004 13.99 14.17 13.88 14.13 2,808,296 +0.10(+0.71%)
Dec 28, 2004 14.03 14.11 13.96 14.03 2,096,716 +0.05(+0.37%)
Dec 27, 2004 13.91 14.06 13.91 13.98 2,715,138 +0.06(+0.42%)
Dec 23, 2004 13.99 14.08 13.89 13.92 2,628,771 -0.06(-0.40%)
Dec 22, 2004 14.03 14.25 13.95 13.97 4,565,789 -0.07(-0.52%)
Dec 21, 2004 13.73 14.16 13.67 14.05 7,474,575 +0.31(+2.28%)
Dec 20, 2004 13.85 14.14 13.68 13.73 4,631,244 -0.11(-0.82%)
Dec 17, 2004 13.72 13.96 13.72 13.85 4,463,941 +0.13(+0.97%)
Dec 16, 2004 13.82 13.93 13.66 13.72 4,876,223 -0.20(-1.40%)
Dec 15, 2004 13.92 14.09 13.84 13.91 4,160,297 +0.15(+1.10%)
Dec 14, 2004 13.81 13.84 13.60 13.76 3,339,264 -0.07(-0.51%)
Dec 13, 2004 13.54 13.93 13.54 13.83 4,261,059 +0.35(+2.60%)
Dec 10, 2004 13.31 13.72 13.31 13.48 6,267,877 -0.05(-0.35%)
Dec 09, 2004 13.18 13.59 13.11 13.53 8,163,884 +0.28(+2.08%)
Dec 08, 2004 12.52 13.34 12.51 13.25 13,363,849 -0.07(-0.53%)
Dec 07, 2004 13.69 13.69 13.29 13.32 4,148,890 -0.30(-2.19%)
Dec 06, 2004 13.60 13.79 13.41 13.62 4,169,803 -0.15(-1.07%)
Dec 03, 2004 13.68 14.02 13.51 13.77 6,252,125 -0.00(-0.03%)
Dec 02, 2004 14.18 14.22 13.59 13.77 9,392,039 -0.51(-3.56%)
Dec 01, 2004 14.38 14.52 14.24 14.28 6,269,235 -0.13(-0.89%)
Nov 30, 2004 14.88 15.04 14.40 14.41 5,972,925 -0.55(-3.69%)
Nov 29, 2004 14.96 15.13 14.84 14.96 8,740,482 +0.02(+0.15%)
Nov 26, 2004 14.76 15.02 14.68 14.94 4,838,742 +0.38(+2.63%)
Nov 24, 2004 14.45 14.62 14.38 14.55 4,962,590 +0.34(+2.38%)
Nov 23, 2004 14.36 14.43 14.11 14.22 5,843,374 -0.13(-0.87%)
Nov 22, 2004 14.40 14.54 14.21 14.34 6,085,637 -0.06(-0.43%)
Nov 19, 2004 14.40 14.54 14.30 14.40 8,948,252 +0.04(+0.31%)
Nov 18, 2004 14.74 14.74 14.33 14.36 8,865,144 -0.38(-2.57%)
Nov 17, 2004 14.84 15.25 14.73 14.74 9,129,406 +0.21(+1.44%)
Nov 16, 2004 14.54 14.65 14.45 14.53 3,721,942 -0.07(-0.45%)
Nov 15, 2004 14.94 14.95 14.50 14.60 3,570,120 -0.27(-1.83%)
Nov 12, 2004 14.45 14.88 14.40 14.87 6,775,761 +0.56(+3.91%)
Nov 11, 2004 13.99 14.36 13.89 14.31 4,349,328 +0.32(+2.29%)
Nov 10, 2004 14.41 14.43 13.91 13.99 5,111,153 -0.42(-2.91%)
Nov 09, 2004 14.10 14.47 14.02 14.41 7,040,023 +0.46(+3.30%)
Nov 08, 2004 14.18 14.19 13.90 13.95 4,431,893 -0.24(-1.69%)
Nov 05, 2004 14.03 14.29 13.88 14.19 5,701,601 +0.16(+1.13%)
Nov 04, 2004 13.55 14.05 13.55 14.03 9,094,642 +0.71(+5.31%)
Nov 03, 2004 13.16 13.32 13.08 13.32 6,669,838 +0.44(+3.40%)
Nov 02, 2004 13.14 13.16 12.85 12.88 6,891,189 -0.29(-2.18%)
Nov 01, 2004 13.44 13.51 13.16 13.17 4,438,954 -0.17(-1.24%)
Oct 29, 2004 13.07 13.40 13.06 13.34 8,569,376 +0.43(+3.31%)
Oct 28, 2004 12.98 13.33 12.86 12.91 12,196,532 -0.75(-5.50%)
Oct 27, 2004 13.64 13.70 13.39 13.66 5,563,902 +0.02(+0.16%)
Oct 26, 2004 13.57 13.64 13.37 13.64 5,182,854 +0.09(+0.68%)
Oct 25, 2004 13.46 13.72 13.41 13.55 8,394,469 +0.40(+3.02%)
Oct 22, 2004 13.38 13.44 13.13 13.15 3,924,824 -0.24(-1.76%)
Oct 21, 2004 13.27 13.51 13.16 13.38 7,444,700 +0.15(+1.17%)
Oct 20, 2004 12.98 13.39 12.98 13.23 8,694,039 +0.38(+2.95%)
Oct 19, 2004 13.66 13.66 12.81 12.85 12,099,030 -0.44(-3.32%)
Oct 18, 2004 13.62 13.69 13.25 13.29 5,503,879 -0.31(-2.27%)
Oct 15, 2004 13.76 13.76 13.49 13.60 8,047,642 +0.19(+1.43%)
Oct 14, 2004 13.51 13.69 13.41 13.41 8,235,314 +0.01(+0.06%)
Oct 13, 2004 13.84 13.96 13.20 13.40 23,423,470 -1.35(-9.18%)
Oct 12, 2004 14.88 14.88 14.64 14.76 6,004,430 -0.39(-2.60%)
Oct 11, 2004 15.46 15.46 15.02 15.15 5,733,106 -0.31(-2.00%)
Oct 08, 2004 15.13 15.67 15.13 15.46 11,095,485 +0.33(+2.17%)
Oct 07, 2004 15.37 15.56 15.09 15.13 11,292,391 +0.04(+0.24%)
Oct 06, 2004 14.85 15.24 14.83 15.10 9,944,735 +0.28(+1.89%)
Oct 05, 2004 14.88 14.98 14.75 14.82 4,060,350 -0.02(-0.15%)
Oct 04, 2004 14.76 14.95 14.51 14.84 7,071,256 +0.07(+0.50%)
Oct 01, 2004 15.04 15.06 14.65 14.76 6,304,814 -0.15(-0.99%)
Sep 30, 2004 14.67 15.02 14.67 14.91 11,456,435 +0.23(+1.58%)
Sep 29, 2004 15.10 15.18 14.57 14.68 10,738,608 -0.77(-4.96%)
Sep 28, 2004 15.19 15.51 15.01 15.45 8,443,356 +0.59(+3.97%)
Sep 27, 2004 14.65 14.89 14.54 14.86 7,146,488 +0.20(+1.38%)
Sep 24, 2004 14.32 14.67 14.21 14.65 8,354,544 +0.34(+2.34%)
Sep 23, 2004 14.45 14.58 14.25 14.32 6,346,640 -0.06(-0.44%)
Sep 22, 2004 14.21 14.59 14.12 14.38 6,009,047 +0.10(+0.67%)
Sep 21, 2004 13.88 14.29 13.88 14.29 6,320,295 +0.53(+3.85%)
Sep 20, 2004 13.99 13.99 13.70 13.76 4,452,534 +0.05(+0.38%)
Sep 17, 2004 13.81 13.95 13.64 13.70 4,354,216 -0.08(-0.61%)
Sep 16, 2004 13.81 13.94 13.74 13.79 2,774,889 +0.12(+0.89%)
Sep 15, 2004 13.97 13.99 13.64 13.67 4,395,227 -0.27(-1.95%)
Sep 14, 2004 13.77 13.99 13.60 13.94 6,704,603 +0.20(+1.45%)
Sep 13, 2004 13.96 14.08 13.66 13.74 4,363,179 -0.22(-1.56%)
Sep 10, 2004 13.99 14.11 13.80 13.96 3,697,499 +0.04(+0.27%)
Sep 09, 2004 13.87 13.97 13.77 13.92 3,854,752 +0.15(+1.10%)
Sep 08, 2004 13.90 13.93 13.65 13.77 3,439,212 -0.13(-0.90%)
Sep 07, 2004 13.49 13.90 13.49 13.90 4,474,262 +0.14(+1.02%)
Sep 03, 2004 13.91 13.91 13.55 13.76 5,250,209 -0.16(-1.14%)
Sep 02, 2004 13.86 13.99 13.80 13.91 3,995,439 +0.01(+0.11%)
Sep 01, 2004 13.86 13.90 13.77 13.90 5,287,690 +0.04(+0.32%)
Aug 31, 2004 13.80 13.90 13.75 13.86 5,431,635 +0.13(+0.97%)
Aug 30, 2004 13.81 13.93 13.72 13.72 6,739,910 +0.02(+0.13%)
Aug 27, 2004 13.45 13.71 13.44 13.70 5,130,164 +0.25(+1.89%)
Aug 26, 2004 13.30 13.45 13.14 13.45 5,023,699 +0.15(+1.11%)
Aug 25, 2004 13.03 13.36 12.93 13.30 4,550,580 +0.27(+2.06%)
Aug 24, 2004 13.12 13.25 12.96 13.03 4,583,714 -0.08(-0.65%)
Aug 23, 2004 13.24 13.25 13.00 13.12 7,337,691 -0.22(-1.68%)
Aug 20, 2004 13.26 13.48 13.15 13.34 8,664,435 +0.24(+1.80%)
Aug 19, 2004 12.91 13.26 12.89 13.11 9,844,245 +0.40(+3.19%)
Aug 18, 2004 12.33 12.75 12.14 12.70 6,826,277 +0.25(+1.98%)
Aug 17, 2004 12.33 12.52 12.21 12.46 5,692,638 +0.26(+2.11%)
Aug 16, 2004 11.98 12.26 11.97 12.20 4,854,495 +0.31(+2.57%)
Aug 13, 2004 11.97 11.98 11.80 11.89 5,615,505 +0.24(+2.02%)
Aug 12, 2004 11.97 11.98 11.61 11.66 4,039,437 -0.21(-1.74%)
Aug 11, 2004 12.14 12.15 11.76 11.86 5,865,644 -0.31(-2.51%)
Aug 10, 2004 12.06 12.24 12.01 12.17 7,612,817 +0.52(+4.46%)
Aug 09, 2004 11.81 11.96 11.65 11.65 4,946,023 -0.16(-1.34%)
Aug 06, 2004 12.08 12.22 11.76 11.81 7,021,011 -0.16(-1.32%)
Aug 05, 2004 12.26 12.39 11.93 11.97 4,916,419 -0.25(-2.08%)
Aug 04, 2004 12.36 12.41 12.14 12.22 4,712,994 -0.27(-2.15%)
Aug 03, 2004 12.76 12.80 12.48 12.49 4,104,349 -0.38(-2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.