FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.44 USD  +0.11 (+0.97%)
Streaming Delayed Price  /  Updated: 7:43 AM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 63.42 64.78 62.75 64.25 4,225,500 +0.95(+1.50%)
Jan 30, 2006 62.81 63.70 61.95 63.30 2,958,800 +0.33(+0.52%)
Jan 27, 2006 62.00 64.00 61.95 62.97 3,170,700 +1.17(+1.89%)
Jan 26, 2006 60.47 61.88 59.80 61.80 3,307,300 +1.33(+2.20%)
Jan 25, 2006 60.47 62.50 60.00 60.47 4,047,700 +0.25(+0.42%)
Jan 24, 2006 58.37 60.37 58.29 60.22 3,678,600 +1.92(+3.29%)
Jan 23, 2006 56.75 58.40 55.80 58.30 4,584,900 +0.92(+1.60%)
Jan 20, 2006 59.35 60.21 57.12 57.38 3,577,700 -1.55(-2.63%)
Jan 19, 2006 59.70 59.75 58.60 58.93 3,317,400 +0.28(+0.48%)
Jan 18, 2006 60.50 60.91 58.10 58.65 4,241,800 -3.12(-5.05%)
Jan 17, 2006 61.25 63.39 60.11 61.77 5,654,100 +1.02(+1.68%)
Jan 13, 2006 59.28 60.85 59.04 60.75 2,125,100 +1.60(+2.70%)
Jan 12, 2006 59.68 60.37 58.71 59.15 2,506,700 -1.17(-1.94%)
Jan 11, 2006 61.39 61.50 59.93 60.32 2,505,400 -0.62(-1.02%)
Jan 10, 2006 56.89 60.97 56.05 60.94 5,388,500 +2.35(+4.01%)
Jan 09, 2006 59.18 59.19 58.26 58.59 2,907,800 -0.45(-0.76%)
Jan 06, 2006 59.10 60.08 58.60 59.04 3,053,900 +1.24(+2.15%)
Jan 05, 2006 59.00 59.25 57.27 57.80 2,784,700 -1.95(-3.26%)
Jan 04, 2006 57.38 59.88 57.02 59.75 5,527,500 +3.27(+5.79%)
Jan 03, 2006 54.29 56.53 54.05 56.48 4,989,200 +2.68(+4.98%)
Dec 30, 2005 55.14 54.54 53.71 53.80 968,400 -1.34(-2.43%)
Dec 29, 2005 54.80 55.42 54.04 55.14 1,211,100 +0.26(+0.47%)
Dec 28, 2005 54.41 55.20 53.92 54.88 1,597,000 +1.39(+2.60%)
Dec 27, 2005 55.70 55.71 53.40 53.49 1,754,900 -1.62(-2.94%)
Dec 23, 2005 55.34 55.65 54.91 55.11 838,300 -0.04(-0.07%)
Dec 22, 2005 54.49 55.18 53.88 55.15 2,046,000 +1.38(+2.57%)
Dec 21, 2005 52.55 53.77 51.94 53.77 2,469,600 +1.25(+2.38%)
Dec 20, 2005 53.35 53.97 52.10 52.52 2,018,300 -0.48(-0.91%)
Dec 19, 2005 54.39 54.76 52.86 53.00 1,916,000 -0.80(-1.49%)
Dec 16, 2005 53.45 54.39 53.71 53.80 2,565,200 +0.35(+0.65%)
Dec 15, 2005 53.15 54.00 53.20 53.45 2,627,900 +0.30(+0.56%)
Dec 14, 2005 54.74 54.98 53.05 53.15 2,611,500 -1.86(-3.38%)
Dec 13, 2005 54.22 55.24 53.81 55.01 2,796,200 +0.41(+0.75%)
Dec 12, 2005 55.60 56.35 54.26 54.60 2,649,700 -0.46(-0.84%)
Dec 09, 2005 56.00 56.10 54.76 55.06 2,361,100 -0.30(-0.54%)
Dec 08, 2005 55.20 55.59 54.95 55.36 2,593,700 +0.58(+1.06%)
Dec 07, 2005 55.40 55.82 54.32 54.78 2,326,500 -0.20(-0.36%)
Dec 06, 2005 53.80 55.17 53.49 54.98 2,810,000 +0.54(+0.99%)
Dec 05, 2005 54.35 54.69 53.79 54.44 1,927,300 +0.74(+1.38%)
Dec 02, 2005 54.25 54.25 53.17 53.70 2,157,400 -0.64(-1.18%)
Dec 01, 2005 52.87 54.40 52.63 54.34 3,045,800 +2.23(+4.28%)
Nov 30, 2005 51.99 52.36 51.67 52.11 2,595,800 +0.05(+0.10%)
Nov 29, 2005 50.47 52.43 50.20 52.06 3,451,000 -0.38(-0.72%)
Nov 28, 2005 53.70 53.79 52.42 52.44 1,890,800 -0.79(-1.48%)
Nov 25, 2005 52.20 53.27 52.20 53.23 787,900 +1.50(+2.90%)
Nov 23, 2005 51.75 52.25 51.47 51.73 1,489,700 -0.81(-1.54%)
Nov 22, 2005 52.03 52.60 51.33 52.54 2,501,500 +0.51(+0.98%)
Nov 21, 2005 51.16 52.03 50.97 52.03 2,109,500 +0.66(+1.28%)
Nov 18, 2005 52.58 52.83 51.04 51.37 1,932,800 -0.55(-1.06%)
Nov 17, 2005 52.25 52.53 51.63 51.92 2,002,300 +0.12(+0.23%)
Nov 16, 2005 52.03 51.91 50.10 51.80 2,948,400 +1.97(+3.95%)
Nov 15, 2005 50.75 50.95 49.60 49.83 2,673,100 -0.77(-1.52%)
Nov 14, 2005 50.85 51.36 50.24 50.60 1,616,700 -0.37(-0.73%)
Nov 11, 2005 50.26 50.99 49.97 50.97 2,069,300 +0.92(+1.84%)
Nov 10, 2005 50.42 50.99 49.65 50.05 1,942,500 -0.13(-0.26%)
Nov 09, 2005 49.82 50.49 49.73 50.18 2,339,400 +0.36(+0.72%)
Nov 08, 2005 49.79 50.30 49.45 49.82 1,443,900 -0.05(-0.10%)
Nov 07, 2005 50.28 50.38 49.66 49.87 2,198,000 -0.41(-0.82%)
Nov 04, 2005 51.15 51.17 49.40 50.28 1,930,000 -0.91(-1.78%)
Nov 03, 2005 51.06 51.87 50.77 51.19 2,029,900 +0.24(+0.47%)
Nov 02, 2005 50.40 51.34 50.12 50.95 2,142,300 +0.94(+1.88%)
Nov 01, 2005 49.10 50.38 49.01 50.01 3,536,000 +0.59(+1.19%)
Oct 31, 2005 50.00 50.25 48.75 49.42 3,099,200 +0.06(+0.12%)
Oct 28, 2005 48.06 49.50 47.12 49.36 2,905,000 +1.54(+3.22%)
Oct 27, 2005 49.60 49.65 47.81 47.82 3,101,900 -0.80(-1.65%)
Oct 26, 2005 49.20 50.23 48.53 48.62 3,670,300 +0.13(+0.27%)
Oct 25, 2005 48.37 49.40 48.37 48.49 3,625,100 +0.36(+0.75%)
Oct 24, 2005 46.27 48.45 46.16 48.13 2,950,200 +1.93(+4.18%)
Oct 21, 2005 45.32 46.30 43.96 46.20 5,014,800 +1.18(+2.62%)
Oct 20, 2005 47.35 48.05 44.50 45.02 4,326,200 -1.90(-4.05%)
Oct 19, 2005 46.03 46.93 45.00 46.92 3,592,900 +0.52(+1.12%)
Oct 18, 2005 48.70 48.94 46.40 46.40 3,197,000 -1.54(-3.21%)
Oct 17, 2005 47.00 48.21 46.86 47.94 2,400,700 +1.79(+3.88%)
Oct 14, 2005 45.59 46.15 45.02 46.15 2,143,100 +0.28(+0.61%)
Oct 13, 2005 45.42 46.14 43.41 45.87 3,138,000 -0.11(-0.24%)
Oct 12, 2005 47.57 47.72 45.63 45.98 3,514,700 -1.73(-3.63%)
Oct 11, 2005 47.00 48.29 47.00 47.71 2,555,300 +0.99(+2.12%)
Oct 10, 2005 47.26 48.21 46.42 46.72 1,528,000 -0.30(-0.64%)
Oct 07, 2005 45.65 47.14 46.01 47.02 1,974,100 +1.37(+3.00%)
Oct 06, 2005 45.07 46.52 44.66 45.65 3,083,200 +0.57(+1.26%)
Oct 05, 2005 45.55 46.20 45.07 45.08 3,532,500 -1.91(-4.06%)
Oct 04, 2005 47.50 48.87 46.99 46.99 4,013,500 -1.23(-2.55%)
Oct 03, 2005 48.41 48.69 47.73 48.22 2,498,600 -0.37(-0.76%)
Sep 30, 2005 48.97 49.48 48.49 48.59 2,454,600 -0.38(-0.78%)
Sep 29, 2005 48.31 49.21 47.77 48.97 4,594,800 +0.66(+1.37%)
Sep 28, 2005 47.02 48.90 47.34 48.31 3,721,900 +1.29(+2.74%)
Sep 27, 2005 47.05 47.45 46.56 47.02 4,457,900 -0.03(-0.06%)
Sep 26, 2005 45.76 47.37 45.30 47.05 5,146,000 +1.29(+2.82%)
Sep 23, 2005 45.76 45.86 44.52 45.76 2,694,900 +0.74(+1.64%)
Sep 22, 2005 45.60 45.68 44.70 45.02 3,179,900 -0.26(-0.57%)
Sep 21, 2005 44.40 45.50 44.40 45.28 2,618,500 +0.95(+2.14%)
Sep 20, 2005 44.68 45.30 44.16 44.33 4,149,600 -0.12(-0.27%)
Sep 19, 2005 44.35 44.75 43.95 44.45 2,596,200 +0.65(+1.48%)
Sep 16, 2005 43.40 43.87 43.23 43.80 2,226,500 +0.82(+1.91%)
Sep 15, 2005 43.35 43.42 42.65 42.98 1,485,000 +0.03(+0.07%)
Sep 14, 2005 42.40 43.02 42.30 42.95 2,012,800 +0.60(+1.42%)
Sep 13, 2005 42.90 43.12 42.13 42.35 3,273,300 -1.94(-4.38%)
Sep 12, 2005 43.87 44.37 43.47 44.29 1,923,100 +0.56(+1.28%)
Sep 09, 2005 43.05 43.80 42.81 43.73 1,949,800 +0.83(+1.93%)
Sep 08, 2005 42.90 43.64 42.72 42.90 2,518,300 +0.21(+0.49%)
Sep 07, 2005 42.73 43.14 42.41 42.69 1,994,500 -0.29(-0.67%)
Sep 06, 2005 42.54 42.98 41.91 42.98 2,295,800 +0.01(+0.02%)
Sep 02, 2005 43.55 43.76 42.97 42.97 2,082,600 -0.35(-0.81%)
Sep 01, 2005 43.32 43.54 42.70 43.32 2,583,600 +1.15(+2.73%)
Aug 31, 2005 41.36 42.18 41.33 42.17 2,425,400 +1.01(+2.45%)
Aug 30, 2005 40.07 41.35 40.07 41.16 2,184,900 +0.36(+0.88%)
Aug 29, 2005 39.81 41.13 39.54 40.80 2,177,200 +0.95(+2.38%)
Aug 26, 2005 40.24 40.86 39.75 39.85 1,562,400 -0.39(-0.97%)
Aug 25, 2005 39.80 40.34 39.78 40.24 1,715,300 +0.38(+0.95%)
Aug 24, 2005 39.85 40.59 39.71 39.86 2,671,200 -0.94(-2.30%)
Aug 23, 2005 41.55 41.80 40.54 40.80 2,370,000 -0.64(-1.54%)
Aug 22, 2005 41.35 42.00 41.17 41.44 1,892,300 +0.32(+0.78%)
Aug 19, 2005 41.10 41.27 40.59 41.12 1,578,800 +0.31(+0.76%)
Aug 18, 2005 40.82 41.30 40.63 40.81 2,604,700 +0.05(+0.12%)
Aug 17, 2005 41.95 42.31 40.66 40.76 4,010,200 -1.78(-4.18%)
Aug 16, 2005 43.05 43.39 42.49 42.54 2,226,000 -0.76(-1.76%)
Aug 15, 2005 43.22 43.48 42.91 43.30 1,597,000 -0.05(-0.12%)
Aug 12, 2005 43.20 43.49 42.63 43.35 2,039,100 +0.20(+0.46%)
Aug 11, 2005 42.15 43.47 41.85 43.15 3,717,300 +1.24(+2.96%)
Aug 10, 2005 41.00 42.46 41.00 41.91 3,317,600 +0.98(+2.39%)
Aug 09, 2005 40.95 41.06 40.02 40.93 2,435,100 -0.08(-0.20%)
Aug 08, 2005 41.05 41.70 40.96 41.01 1,917,900 -0.01(-0.02%)
Aug 05, 2005 41.81 42.00 40.77 41.02 1,635,200 -0.76(-1.82%)
Aug 04, 2005 42.01 42.30 41.58 41.78 2,226,600 +0.01(+0.02%)
Aug 03, 2005 41.21 42.17 41.12 41.77 2,264,400 +0.61(+1.48%)
Aug 02, 2005 40.60 41.65 40.55 41.16 2,724,500 +0.61(+1.50%)
Aug 01, 2005 40.50 40.70 40.07 40.55 1,841,400 +0.27(+0.67%)
Jul 29, 2005 40.01 40.40 39.75 40.28 2,277,700 +0.27(+0.67%)
Jul 28, 2005 39.80 40.18 39.40 40.01 2,221,200 +0.34(+0.86%)
Jul 27, 2005 39.60 39.93 39.40 39.67 1,850,400 +0.19(+0.48%)
Jul 26, 2005 40.10 40.34 39.23 39.48 2,327,600 -0.87(-2.16%)
Jul 25, 2005 40.50 40.73 40.10 40.35 2,466,400 +0.05(+0.12%)
Jul 22, 2005 40.08 40.40 39.93 40.30 2,547,500 +0.22(+0.55%)
Jul 21, 2005 40.75 40.75 39.17 40.08 4,921,900 +0.45(+1.14%)
Jul 20, 2005 38.82 39.87 38.82 39.63 2,554,700 +0.87(+2.24%)
Jul 19, 2005 38.76 39.25 38.37 38.76 4,152,400 +0.11(+0.28%)
Jul 18, 2005 38.58 39.36 38.55 38.65 2,510,100 +0.05(+0.13%)
Jul 15, 2005 38.61 38.72 38.41 38.60 1,345,800 -0.13(-0.34%)
Jul 14, 2005 39.50 39.83 38.72 38.73 2,227,300 -0.60(-1.53%)
Jul 13, 2005 39.01 39.46 38.70 39.33 1,603,700 +0.13(+0.33%)
Jul 12, 2005 39.47 39.50 38.98 39.20 1,336,700 -0.23(-0.58%)
Jul 11, 2005 39.10 39.65 38.83 39.43 2,139,900 +0.62(+1.60%)
Jul 08, 2005 38.54 39.03 38.50 38.81 1,659,000 +0.59(+1.54%)
Jul 07, 2005 38.05 38.29 37.69 38.22 1,405,800 -0.15(-0.39%)
Jul 06, 2005 38.14 38.68 37.92 38.37 1,626,000 +0.39(+1.03%)
Jul 05, 2005 37.93 38.06 37.21 37.98 1,753,000 +0.05(+0.13%)
Jul 01, 2005 37.65 37.95 37.12 37.93 1,929,100 +0.49(+1.31%)
Jun 30, 2005 38.00 38.49 37.24 37.44 2,560,000 -0.46(-1.21%)
Jun 29, 2005 37.10 38.15 36.90 37.90 2,428,200 +0.75(+2.02%)
Jun 28, 2005 36.94 37.33 36.75 37.15 1,157,500 +0.41(+1.12%)
Jun 27, 2005 36.74 37.05 36.40 36.74 1,192,900 +0.06(+0.16%)
Jun 24, 2005 36.40 37.30 36.34 36.68 1,853,300 +0.40(+1.10%)
Jun 23, 2005 36.60 37.11 36.00 36.28 2,335,000 -0.64(-1.73%)
Jun 22, 2005 37.40 37.55 36.74 36.92 1,671,700 -0.38(-1.02%)
Jun 21, 2005 37.40 37.75 36.67 37.30 2,134,000 -0.23(-0.61%)
Jun 20, 2005 38.54 38.63 37.49 37.53 2,165,500 -1.01(-2.62%)
Jun 17, 2005 38.50 38.80 38.00 38.54 3,558,000 +0.54(+1.42%)
Jun 16, 2005 37.27 38.34 37.27 38.00 3,573,000 +1.32(+3.60%)
Jun 15, 2005 36.10 36.68 35.92 36.68 2,205,100 +1.29(+3.65%)
Jun 14, 2005 35.99 36.28 35.11 35.39 1,932,900 -0.60(-1.67%)
Jun 13, 2005 35.83 36.22 35.38 35.99 3,481,500 +0.26(+0.73%)
Jun 10, 2005 35.08 35.85 34.85 35.73 1,676,600 +0.75(+2.14%)
Jun 09, 2005 35.06 35.11 34.50 34.98 1,888,000 +0.02(+0.06%)
Jun 08, 2005 35.62 35.77 34.88 34.96 1,922,900 -0.66(-1.85%)
Jun 07, 2005 36.23 36.34 35.55 35.62 2,410,800 -0.56(-1.55%)
Jun 06, 2005 37.06 37.15 36.01 36.18 1,556,600 -0.64(-1.74%)
Jun 03, 2005 36.42 37.20 36.42 36.82 1,968,100 +0.57(+1.57%)
Jun 02, 2005 36.27 37.37 35.97 36.25 2,713,000 +0.17(+0.47%)
Jun 01, 2005 35.34 36.43 35.00 36.08 1,963,500 +0.78(+2.21%)
May 31, 2005 35.16 35.51 34.36 35.30 1,791,300 -0.24(-0.68%)
May 27, 2005 35.16 35.55 35.05 35.54 1,316,800 +0.60(+1.72%)
May 26, 2005 34.85 35.13 34.69 34.94 1,924,300 +0.32(+0.92%)
May 25, 2005 34.59 34.70 34.14 34.62 3,865,600 +0.02(+0.06%)
May 24, 2005 34.07 34.67 34.01 34.60 2,608,400 +0.69(+2.03%)
May 23, 2005 32.35 34.18 32.31 33.91 2,671,800 +0.15(+0.44%)
May 20, 2005 34.22 34.22 33.58 33.76 2,110,400 -0.56(-1.63%)
May 19, 2005 34.40 34.46 33.86 34.32 1,639,000 -0.11(-0.32%)
May 18, 2005 33.94 34.91 33.84 34.43 3,023,000 +0.93(+2.78%)
May 17, 2005 32.45 33.67 32.31 33.50 3,586,200 +1.42(+4.43%)
May 16, 2005 32.00 32.28 31.52 32.08 3,673,400 +0.02(+0.06%)
May 13, 2005 33.15 33.28 31.58 32.06 3,781,200 -1.01(-3.05%)
May 12, 2005 34.30 35.00 32.82 33.07 4,205,600 -2.18(-6.18%)
May 11, 2005 35.21 35.73 34.95 35.25 1,596,100 -0.29(-0.82%)
May 10, 2005 36.25 36.46 35.37 35.54 1,542,800 -0.73(-2.01%)
May 09, 2005 36.11 36.48 35.99 36.27 1,509,100 +0.02(+0.06%)
May 06, 2005 36.50 36.50 35.95 36.25 1,126,500 -0.04(-0.11%)
May 05, 2005 36.25 36.49 35.75 36.29 1,889,200 +0.26(+0.72%)
May 04, 2005 35.98 36.19 35.39 36.03 2,944,800 +0.64(+1.81%)
May 03, 2005 34.78 35.48 34.61 35.39 2,282,600 +0.61(+1.75%)
May 02, 2005 34.66 34.90 34.19 34.78 2,453,700 +0.12(+0.35%)
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%)
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.