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: 5:08 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2005 36.09 36.85 35.73 36.81 1,316,700 +0.85(+2.36%)
Jan 28, 2005 37.11 37.25 35.91 35.96 2,001,600 -1.10(-2.97%)
Jan 27, 2005 37.00 37.15 36.41 37.06 2,086,400 -0.24(-0.64%)
Jan 26, 2005 37.15 37.46 36.97 37.30 1,500,800 +0.48(+1.30%)
Jan 25, 2005 37.50 37.84 36.71 36.82 1,521,700 -0.53(-1.42%)
Jan 24, 2005 37.48 37.79 37.24 37.35 1,902,300 +0.01(+0.03%)
Jan 21, 2005 36.79 37.64 36.79 37.34 2,489,800 +0.56(+1.52%)
Jan 20, 2005 36.80 37.14 36.47 36.78 1,842,900 -0.38(-1.02%)
Jan 19, 2005 37.95 38.00 37.08 37.16 3,042,900 -1.04(-2.72%)
Jan 18, 2005 37.40 38.49 36.60 38.20 4,345,000 +1.59(+4.34%)
Jan 14, 2005 36.24 36.93 36.10 36.61 2,206,900 +0.35(+0.97%)
Jan 13, 2005 35.62 36.61 35.14 36.26 2,666,400 +0.46(+1.28%)
Jan 12, 2005 35.85 35.86 35.12 35.80 2,329,700 +0.24(+0.67%)
Jan 11, 2005 35.70 35.91 35.19 35.56 1,941,800 +0.13(+0.37%)
Jan 10, 2005 35.70 36.00 35.18 35.43 2,812,700 -0.19(-0.53%)
Jan 07, 2005 35.62 36.23 35.28 35.62 2,829,200 +0.34(+0.96%)
Jan 06, 2005 35.28 35.64 35.13 35.28 2,083,200 -0.05(-0.14%)
Jan 05, 2005 35.60 36.04 35.22 35.33 3,052,900 -0.41(-1.15%)
Jan 04, 2005 36.74 36.75 35.55 35.74 4,281,000 -1.47(-3.95%)
Jan 03, 2005 38.08 38.08 37.18 37.21 3,001,200 -1.02(-2.67%)
Dec 31, 2004 38.10 38.49 38.10 38.23 622,900 +0.03(+0.08%)
Dec 30, 2004 38.28 38.40 37.99 38.20 1,166,200 -0.17(-0.44%)
Dec 29, 2004 38.00 38.49 37.71 38.37 1,034,000 +0.27(+0.71%)
Dec 28, 2004 38.10 38.31 37.92 38.10 772,000 +0.14(+0.37%)
Dec 27, 2004 37.77 38.20 37.77 37.96 999,700 +0.16(+0.42%)
Dec 23, 2004 38.00 38.25 37.72 37.80 967,900 -0.15(-0.40%)
Dec 22, 2004 38.10 38.70 37.90 37.95 1,681,100 -0.20(-0.52%)
Dec 21, 2004 37.30 38.47 37.12 38.15 2,752,100 +0.85(+2.28%)
Dec 20, 2004 37.61 38.40 37.16 37.30 1,705,200 -0.31(-0.82%)
Dec 17, 2004 37.25 37.92 37.25 37.61 1,643,600 +0.36(+0.97%)
Dec 16, 2004 37.53 37.84 37.10 37.25 1,795,400 -0.53(-1.40%)
Dec 15, 2004 37.80 38.26 37.58 37.78 1,531,800 +0.41(+1.10%)
Dec 14, 2004 37.50 37.58 36.95 37.37 1,229,500 -0.19(-0.51%)
Dec 13, 2004 36.77 37.84 36.77 37.56 1,568,900 +0.95(+2.59%)
Dec 10, 2004 36.15 37.27 36.15 36.61 2,307,800 -0.13(-0.35%)
Dec 09, 2004 35.80 36.91 35.61 36.74 3,005,900 +0.75(+2.08%)
Dec 08, 2004 34.00 36.24 33.98 35.99 4,920,500 -0.19(-0.53%)
Dec 07, 2004 37.17 37.17 36.10 36.18 1,527,600 -0.81(-2.19%)
Dec 06, 2004 36.95 37.44 36.41 36.99 1,535,300 -0.40(-1.07%)
Dec 03, 2004 37.15 38.09 36.69 37.39 2,302,000 -0.01(-0.03%)
Dec 02, 2004 38.50 38.61 36.92 37.40 3,458,100 -1.38(-3.56%)
Dec 01, 2004 39.05 39.43 38.67 38.78 2,308,300 -0.35(-0.89%)
Nov 30, 2004 40.40 40.85 39.12 39.13 2,199,200 -1.50(-3.69%)
Nov 29, 2004 40.63 41.10 40.30 40.63 3,218,200 +0.06(+0.15%)
Nov 26, 2004 40.10 40.80 39.86 40.57 1,781,600 +1.04(+2.63%)
Nov 24, 2004 39.25 39.70 39.05 39.53 1,827,200 +0.92(+2.38%)
Nov 23, 2004 39.00 39.20 38.33 38.61 2,151,500 -0.34(-0.87%)
Nov 22, 2004 39.12 39.50 38.60 38.95 2,240,700 -0.17(-0.43%)
Nov 19, 2004 39.10 39.48 38.85 39.12 3,294,700 +0.12(+0.31%)
Nov 18, 2004 40.03 40.04 38.91 39.00 3,264,100 -1.03(-2.57%)
Nov 17, 2004 40.30 41.42 40.00 40.03 3,361,400 +0.57(+1.44%)
Nov 16, 2004 39.50 39.78 39.25 39.46 1,370,400 -0.18(-0.45%)
Nov 15, 2004 40.58 40.60 39.38 39.64 1,314,500 -0.74(-1.83%)
Nov 12, 2004 39.25 40.42 39.11 40.38 2,494,800 +1.52(+3.91%)
Nov 11, 2004 37.99 38.99 37.73 38.86 1,601,400 +0.87(+2.29%)
Nov 10, 2004 39.13 39.20 37.77 37.99 1,881,900 -1.14(-2.91%)
Nov 09, 2004 38.30 39.31 38.07 39.13 2,592,100 +1.25(+3.30%)
Nov 08, 2004 38.50 38.55 37.75 37.88 1,631,800 -0.65(-1.69%)
Nov 05, 2004 38.10 38.82 37.69 38.53 2,099,300 +0.43(+1.13%)
Nov 04, 2004 36.80 38.15 36.80 38.10 3,348,600 +1.92(+5.31%)
Nov 03, 2004 35.75 36.18 35.52 36.18 2,455,800 +1.19(+3.40%)
Nov 02, 2004 35.70 35.75 34.89 34.99 2,537,300 -0.78(-2.18%)
Nov 01, 2004 36.49 36.68 35.75 35.77 1,634,400 -0.45(-1.24%)
Oct 29, 2004 35.49 36.39 35.48 36.22 3,155,200 +1.16(+3.31%)
Oct 28, 2004 35.25 36.20 34.94 35.06 4,490,700 -2.04(-5.50%)
Oct 27, 2004 37.05 37.22 36.38 37.10 2,048,600 +0.06(+0.16%)
Oct 26, 2004 36.86 37.04 36.32 37.04 1,908,300 +0.25(+0.68%)
Oct 25, 2004 36.55 37.27 36.42 36.79 3,090,800 +1.08(+3.02%)
Oct 22, 2004 36.35 36.50 35.66 35.71 1,445,100 -0.64(-1.76%)
Oct 21, 2004 36.05 36.70 35.73 36.35 2,741,100 +0.42(+1.17%)
Oct 20, 2004 35.26 36.37 35.26 35.93 3,201,100 +1.03(+2.95%)
Oct 19, 2004 37.10 37.10 34.79 34.90 4,454,800 -1.20(-3.32%)
Oct 18, 2004 37.00 37.17 35.98 36.10 2,026,500 -0.84(-2.27%)
Oct 15, 2004 37.38 37.38 36.63 36.94 2,963,100 +0.52(+1.43%)
Oct 14, 2004 36.70 37.17 36.41 36.42 3,032,200 +0.02(+0.05%)
Oct 13, 2004 37.60 37.92 35.85 36.40 8,624,400 -3.68(-9.18%)
Oct 12, 2004 40.40 40.40 39.77 40.08 2,210,800 -1.07(-2.60%)
Oct 11, 2004 41.99 42.00 40.79 41.15 2,110,900 -0.84(-2.00%)
Oct 08, 2004 41.10 42.55 41.10 41.99 4,085,300 +0.89(+2.17%)
Oct 07, 2004 41.75 42.26 40.99 41.10 4,157,800 +0.10(+0.24%)
Oct 06, 2004 40.34 41.38 40.27 41.00 3,661,600 +0.76(+1.89%)
Oct 05, 2004 40.42 40.68 40.06 40.24 1,495,000 -0.06(-0.15%)
Oct 04, 2004 40.10 40.61 39.40 40.30 2,603,600 +0.20(+0.50%)
Oct 01, 2004 40.85 40.89 39.79 40.10 2,321,400 -0.40(-0.99%)
Sep 30, 2004 39.85 40.78 39.85 40.50 4,218,200 +0.63(+1.58%)
Sep 29, 2004 41.00 41.24 39.56 39.87 3,953,900 -2.08(-4.96%)
Sep 28, 2004 41.25 42.13 40.77 41.95 3,108,800 +1.60(+3.97%)
Sep 27, 2004 39.80 40.43 39.48 40.35 2,631,300 +0.55(+1.38%)
Sep 24, 2004 38.89 39.85 38.58 39.80 3,076,100 +0.91(+2.34%)
Sep 23, 2004 39.25 39.59 38.71 38.89 2,336,800 -0.17(-0.44%)
Sep 22, 2004 38.58 39.62 38.34 39.06 2,212,500 +0.26(+0.67%)
Sep 21, 2004 37.70 38.80 37.70 38.80 2,327,100 +1.44(+3.85%)
Sep 20, 2004 38.00 38.00 37.22 37.36 1,639,400 +0.14(+0.38%)
Sep 17, 2004 37.50 37.88 37.05 37.22 1,603,200 -0.23(-0.61%)
Sep 16, 2004 37.50 37.85 37.33 37.45 1,021,700 +0.33(+0.89%)
Sep 15, 2004 37.95 37.99 37.05 37.12 1,618,300 -0.74(-1.95%)
Sep 14, 2004 37.40 38.00 36.94 37.86 2,468,600 +0.54(+1.45%)
Sep 13, 2004 37.91 38.24 37.11 37.32 1,606,500 -0.59(-1.56%)
Sep 10, 2004 38.00 38.31 37.48 37.91 1,361,400 +0.10(+0.26%)
Sep 09, 2004 37.68 37.95 37.41 37.81 1,419,300 +0.41(+1.10%)
Sep 08, 2004 37.75 37.84 37.07 37.40 1,266,300 -0.34(-0.90%)
Sep 07, 2004 36.65 37.75 36.63 37.74 1,647,400 +0.38(+1.02%)
Sep 03, 2004 37.79 37.79 36.81 37.36 1,933,100 -0.43(-1.14%)
Sep 02, 2004 37.65 38.00 37.49 37.79 1,471,100 +0.04(+0.11%)
Sep 01, 2004 37.63 37.75 37.40 37.75 1,946,900 +0.12(+0.32%)
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%)
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.