FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.87 USD  -0.19 (-1.45%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2005 34.30 34.87 34.06 34.66 2,399,200 +0.69(+2.03%)
Apr 28, 2005 34.86 35.10 33.74 33.97 3,812,300 -0.89(-2.55%)
Apr 27, 2005 36.06 36.07 34.33 34.86 4,246,000 -1.24(-3.43%)
Apr 26, 2005 37.21 37.27 36.10 36.10 1,859,800 -1.09(-2.93%)
Apr 25, 2005 36.33 37.20 35.34 37.19 3,545,100 +0.95(+2.62%)
Apr 22, 2005 36.93 37.10 35.92 36.24 2,735,400 +0.14(+0.39%)
Apr 21, 2005 36.25 36.48 35.83 36.10 2,432,000 +0.09(+0.25%)
Apr 20, 2005 36.65 36.97 35.83 36.01 3,790,400 -0.18(-0.50%)
Apr 19, 2005 35.29 36.37 35.12 36.19 3,307,600 +0.99(+2.81%)
Apr 18, 2005 34.25 35.39 34.22 35.20 3,400,500 +1.02(+2.98%)
Apr 15, 2005 34.70 35.40 34.11 34.18 3,157,900 -0.64(-1.84%)
Apr 14, 2005 36.10 36.20 34.57 34.82 6,164,900 -1.69(-4.63%)
Apr 13, 2005 37.95 37.95 36.25 36.51 4,318,900 -1.98(-5.14%)
Apr 12, 2005 37.85 38.66 37.54 38.49 2,209,700 +0.33(+0.86%)
Apr 11, 2005 38.50 38.70 38.02 38.16 2,416,400 -0.28(-0.73%)
Apr 08, 2005 38.80 39.05 38.38 38.44 1,434,000 -0.49(-1.26%)
Apr 07, 2005 39.12 39.70 38.74 38.93 1,668,900 -0.03(-0.08%)
Apr 06, 2005 38.93 39.30 38.43 38.96 2,740,900 +0.03(+0.08%)
Apr 05, 2005 39.23 39.68 38.80 38.93 1,537,800 -0.23(-0.59%)
Apr 04, 2005 39.55 39.62 38.82 39.16 1,998,200 -0.85(-2.12%)
Apr 01, 2005 39.75 40.31 39.10 40.01 2,457,600 +0.40(+1.01%)
Mar 31, 2005 39.31 39.81 38.91 39.61 2,179,300 +0.77(+1.98%)
Mar 30, 2005 37.95 38.86 37.88 38.84 2,839,100 +0.98(+2.59%)
Mar 29, 2005 38.64 39.00 37.62 37.86 4,727,900 -0.77(-1.99%)
Mar 28, 2005 39.00 39.20 38.55 38.63 1,967,800 -0.09(-0.23%)
Mar 24, 2005 38.91 39.40 38.62 38.72 2,725,900 -0.19(-0.49%)
Mar 23, 2005 40.01 40.04 38.76 38.91 2,921,800 -1.16(-2.89%)
Mar 22, 2005 40.42 41.48 40.00 40.07 3,625,200 -0.25(-0.62%)
Mar 21, 2005 41.00 41.01 40.17 40.32 1,793,500 -0.87(-2.11%)
Mar 18, 2005 41.48 41.87 40.61 41.19 2,949,600 -0.29(-0.70%)
Mar 17, 2005 40.60 41.50 40.30 41.48 1,987,600 +0.64(+1.57%)
Mar 16, 2005 41.69 41.88 40.53 40.84 1,395,800 -0.54(-1.30%)
Mar 15, 2005 41.25 41.55 41.25 41.38 1,779,000 +0.41(+1.00%)
Mar 14, 2005 40.88 40.99 40.37 40.97 1,871,800 +0.13(+0.32%)
Mar 11, 2005 41.30 41.48 40.62 40.84 2,602,400 -0.08(-0.20%)
Mar 10, 2005 41.71 41.85 40.30 40.92 4,595,700 -1.48(-3.49%)
Mar 09, 2005 43.00 43.51 42.30 42.40 3,074,900 -0.61(-1.42%)
Mar 08, 2005 43.20 43.50 42.85 43.01 3,220,000 +0.11(+0.26%)
Mar 07, 2005 43.65 43.72 42.71 42.90 2,167,100 -0.83(-1.90%)
Mar 04, 2005 41.90 43.90 41.85 43.73 3,677,900 +2.32(+5.60%)
Mar 03, 2005 41.78 41.95 41.26 41.41 1,666,500 -0.37(-0.89%)
Mar 02, 2005 41.00 41.88 40.57 41.78 2,542,800 +0.51(+1.24%)
Mar 01, 2005 41.82 41.98 41.17 41.27 3,282,400 -0.55(-1.32%)
Feb 28, 2005 41.45 42.07 41.44 41.82 3,735,200 +0.72(+1.75%)
Feb 25, 2005 40.46 41.25 40.25 41.10 3,882,600 +0.64(+1.58%)
Feb 24, 2005 39.81 40.46 38.72 40.46 3,057,100 +0.65(+1.63%)
Feb 23, 2005 39.88 39.88 39.02 39.81 2,866,400 +0.12(+0.30%)
Feb 22, 2005 40.25 40.60 39.40 39.69 4,385,100 -0.04(-0.10%)
Feb 18, 2005 39.70 40.17 39.40 39.73 4,356,800 +0.03(+0.08%)
Feb 17, 2005 39.17 40.69 39.01 39.70 5,951,900 +0.53(+1.35%)
Feb 16, 2005 38.39 39.57 38.06 39.17 3,110,200 +1.04(+2.73%)
Feb 15, 2005 38.45 38.88 37.98 38.13 1,852,300 -0.04(-0.10%)
Feb 14, 2005 38.25 38.50 37.79 38.17 2,358,700 +0.09(+0.24%)
Feb 11, 2005 37.28 38.17 36.81 38.08 2,673,900 +0.96(+2.59%)
Feb 10, 2005 36.11 37.18 36.08 37.12 1,708,900 +1.21(+3.37%)
Feb 09, 2005 35.80 36.15 35.62 35.91 1,512,200 -0.34(-0.94%)
Feb 08, 2005 36.52 36.54 35.75 36.25 2,288,900 -0.47(-1.28%)
Feb 07, 2005 37.29 37.51 36.58 36.72 1,710,900 -0.41(-1.10%)
Feb 04, 2005 37.37 37.70 36.58 37.13 2,143,100 -0.24(-0.64%)
Feb 03, 2005 37.44 37.48 36.92 37.37 1,448,400 -0.29(-0.77%)
Feb 02, 2005 37.23 37.93 37.20 37.66 2,400,000 +0.59(+1.59%)
Feb 01, 2005 36.65 37.47 36.61 37.07 1,602,500 +0.26(+0.71%)
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%)
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.