FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.28 USD  +0.12 (+0.99%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 78.70 78.90 78.00 78.70 8,688,700 +0.93(+1.20%)
May 30, 2007 75.00 77.91 74.47 77.77 11,289,890 +1.93(+2.54%)
May 29, 2007 74.75 76.18 74.50 75.84 10,240,339 +1.23(+1.65%)
May 25, 2007 73.00 74.74 72.76 74.61 7,210,681 +2.32(+3.21%)
May 24, 2007 73.03 74.54 71.50 72.29 11,075,987 -1.46(-1.98%)
May 23, 2007 71.57 75.23 71.55 73.75 17,433,908 +2.40(+3.36%)
May 22, 2007 72.65 73.13 71.22 71.35 7,034,900 -1.03(-1.42%)
May 21, 2007 71.34 73.24 71.30 72.38 10,191,693 +1.23(+1.73%)
May 18, 2007 70.80 71.72 70.03 71.15 9,047,467 +0.21(+0.30%)
May 17, 2007 70.00 71.47 69.10 70.94 12,248,325 -0.35(-0.49%)
May 16, 2007 71.60 72.04 70.50 71.29 9,172,151 -0.68(-0.94%)
May 15, 2007 71.85 73.05 71.65 71.97 7,422,217 +0.30(+0.42%)
May 14, 2007 73.50 73.60 70.00 71.67 10,339,907 -1.25(-1.71%)
May 11, 2007 71.70 73.01 71.51 72.92 8,663,921 +1.89(+2.66%)
May 10, 2007 71.95 72.71 70.76 71.03 9,209,377 -1.97(-2.70%)
May 09, 2007 71.61 73.26 71.42 73.00 8,366,800 +1.47(+2.06%)
May 08, 2007 72.00 71.75 70.51 71.53 7,282,285 -0.62(-0.86%)
May 07, 2007 72.20 73.46 72.09 72.15 7,649,434 +0.52(+0.73%)
May 04, 2007 71.50 71.95 71.05 71.63 9,186,881 +0.93(+1.32%)
May 03, 2007 69.10 70.95 68.19 70.70 8,452,488 +2.03(+2.96%)
May 02, 2007 67.05 69.20 67.01 68.67 8,010,940 +1.31(+1.94%)
May 01, 2007 67.01 67.60 66.39 67.36 7,906,067 +0.20(+0.30%)
Apr 30, 2007 68.01 68.70 66.95 67.16 8,892,197 -0.85(-1.25%)
Apr 27, 2007 67.89 68.40 67.51 68.01 7,040,897 -0.45(-0.66%)
Apr 26, 2007 69.72 69.75 68.33 68.46 12,639,060 -1.54(-2.20%)
Apr 25, 2007 70.68 70.75 68.00 70.00 12,174,984 +0.64(+0.92%)
Apr 24, 2007 70.61 70.91 68.42 69.36 13,066,528 -1.00(-1.42%)
Apr 23, 2007 70.12 71.44 70.01 70.36 8,990,563 +0.35(+0.50%)
Apr 20, 2007 70.60 70.60 69.65 70.01 8,531,786 +0.87(+1.26%)
Apr 19, 2007 69.17 69.54 68.25 69.14 10,744,247 -1.01(-1.44%)
Apr 18, 2007 70.18 71.68 70.04 70.15 13,030,301 -1.19(-1.67%)
Apr 17, 2007 70.84 72.00 70.76 71.34 10,031,280 +0.23(+0.32%)
Apr 16, 2007 70.75 71.44 70.18 71.11 11,866,357 -0.06(-0.08%)
Apr 13, 2007 70.30 71.35 69.60 71.17 11,110,291 +1.32(+1.89%)
Apr 12, 2007 69.69 70.16 68.90 69.85 12,099,507 -0.08(-0.11%)
Apr 11, 2007 71.10 71.34 69.51 69.93 19,376,383 -0.53(-0.75%)
Apr 10, 2007 69.74 70.97 69.57 70.46 19,700,694 +1.48(+2.15%)
Apr 09, 2007 68.08 69.25 68.01 68.98 8,921,290 +1.41(+2.09%)
Apr 05, 2007 67.59 68.50 67.33 67.57 10,354,093 -0.03(-0.04%)
Apr 04, 2007 67.50 67.86 66.54 67.60 12,653,400 +0.20(+0.30%)
Apr 03, 2007 67.30 68.09 67.00 67.40 11,494,131 +0.67(+1.00%)
Apr 02, 2007 66.48 66.94 65.62 66.73 11,783,300 +0.54(+0.82%)
Mar 30, 2007 65.99 67.19 65.92 66.19 13,750,000 +0.84(+1.29%)
Mar 29, 2007 65.48 66.35 64.49 65.35 16,899,400 +1.14(+1.78%)
Mar 28, 2007 65.00 65.00 63.75 64.21 11,440,764 -0.51(-0.79%)
Mar 27, 2007 64.75 64.92 63.51 64.72 21,679,959 +0.02(+0.03%)
Mar 26, 2007 63.20 65.10 62.59 64.70 28,519,662 +2.40(+3.85%)
Mar 23, 2007 61.45 62.44 61.30 62.30 46,838,050 +0.39(+0.63%)
Mar 22, 2007 63.00 63.67 61.86 61.91 16,459,649 -0.66(-1.05%)
Mar 21, 2007 62.66 62.76 60.86 62.57 12,812,073 +0.21(+0.34%)
Mar 20, 2007 62.27 63.29 61.80 62.36 12,720,420 -0.08(-0.13%)
Mar 19, 2007 61.84 63.15 60.02 62.44 20,176,515 +1.73(+2.85%)
Mar 16, 2007 60.37 61.89 59.82 60.71 12,385,000 +0.55(+0.91%)
Mar 15, 2007 57.44 60.68 57.12 60.16 18,182,733 +3.78(+6.70%)
Mar 14, 2007 56.06 56.87 54.11 56.38 13,870,374 +0.36(+0.64%)
Mar 13, 2007 57.94 58.90 56.01 56.02 6,899,200 -1.92(-3.31%)
Mar 12, 2007 56.75 58.73 56.30 57.94 9,448,634 +1.20(+2.11%)
Mar 09, 2007 58.30 58.30 56.25 56.74 8,879,118 -0.91(-1.58%)
Mar 08, 2007 57.36 58.95 57.00 57.65 10,751,200 +1.46(+2.60%)
Mar 07, 2007 55.69 57.01 55.27 56.19 5,460,651 +0.75(+1.35%)
Mar 06, 2007 54.70 55.78 54.35 55.44 5,673,927 +2.35(+4.43%)
Mar 05, 2007 53.35 54.63 52.51 53.09 9,901,303 -1.54(-2.82%)
Mar 02, 2007 55.97 56.98 54.52 54.63 8,300,500 -1.59(-2.83%)
Mar 01, 2007 56.00 57.34 55.13 56.22 7,577,568 -1.19(-2.07%)
Feb 28, 2007 56.11 57.57 54.76 57.41 11,056,500 +1.66(+2.98%)
Feb 27, 2007 59.55 59.96 55.25 55.75 14,593,600 -6.17(-9.96%)
Feb 26, 2007 61.02 61.99 60.33 61.92 10,933,655 +2.01(+3.36%)
Feb 23, 2007 59.81 60.50 59.57 59.91 5,081,900 +0.35(+0.59%)
Feb 22, 2007 59.12 60.09 58.92 59.56 7,146,700 +1.08(+1.85%)
Feb 21, 2007 56.49 58.74 56.35 58.48 6,270,200 +2.02(+3.58%)
Feb 20, 2007 56.90 57.13 56.25 56.46 3,342,700 -1.10(-1.91%)
Feb 16, 2007 57.23 58.13 57.10 57.56 3,803,500 -0.28(-0.48%)
Feb 15, 2007 57.70 58.60 57.20 57.84 8,815,900 +1.21(+2.14%)
Feb 14, 2007 56.41 57.05 55.55 56.63 9,351,682 +0.44(+0.78%)
Feb 13, 2007 54.14 56.45 54.02 56.19 8,857,563 +2.94(+5.52%)
Feb 12, 2007 52.65 54.00 52.65 53.25 3,232,881 -0.40(-0.75%)
Feb 09, 2007 54.01 54.63 53.13 53.65 8,077,000 +0.22(+0.41%)
Feb 08, 2007 54.08 54.08 53.12 53.43 8,072,700 -0.53(-0.98%)
Feb 07, 2007 54.41 54.92 53.75 53.96 4,084,000 -0.45(-0.83%)
Feb 06, 2007 55.01 55.19 54.17 54.41 5,268,600 -0.15(-0.27%)
Feb 05, 2007 55.80 55.96 54.23 54.56 5,655,000 -0.68(-1.23%)
Feb 02, 2007 55.50 56.09 55.00 55.24 8,442,200 -1.53(-2.70%)
Feb 01, 2007 57.82 58.05 56.72 56.77 7,355,000 -0.74(-1.29%)
Jan 31, 2007 56.30 57.56 56.12 57.51 5,576,200 +1.01(+1.79%)
Jan 30, 2007 56.00 57.01 54.89 56.50 8,795,400 +1.41(+2.56%)
Jan 29, 2007 57.27 57.73 54.91 55.09 10,355,400 -3.40(-5.81%)
Jan 26, 2007 57.80 58.54 57.17 58.49 6,505,600 +0.11(+0.19%)
Jan 25, 2007 56.95 58.56 56.70 58.38 13,686,500 +2.04(+3.62%)
Jan 24, 2007 55.25 56.61 54.55 56.34 8,516,100 +1.37(+2.49%)
Jan 23, 2007 53.11 55.20 53.11 54.97 8,370,300 +2.22(+4.21%)
Jan 22, 2007 53.10 53.81 52.25 52.75 6,023,100 -1.20(-2.22%)
Jan 19, 2007 53.00 55.01 52.88 53.95 6,070,400 +1.37(+2.61%)
Jan 18, 2007 53.95 53.98 51.93 52.58 7,101,100 -0.91(-1.70%)
Jan 17, 2007 53.53 53.65 52.05 53.49 7,923,400 +0.09(+0.17%)
Jan 16, 2007 54.80 55.05 53.27 53.40 9,091,700 -1.61(-2.93%)
Jan 12, 2007 53.60 55.48 53.42 55.01 5,440,000 +1.22(+2.27%)
Jan 11, 2007 52.62 54.26 52.20 53.79 5,354,800 +0.60(+1.13%)
Jan 10, 2007 51.81 53.36 51.01 53.19 6,214,100 +1.29(+2.49%)
Jan 09, 2007 52.15 52.55 51.27 51.90 6,868,800 -0.35(-0.67%)
Jan 08, 2007 51.95 52.40 51.40 52.25 7,582,300 +0.77(+1.50%)
Jan 05, 2007 51.76 52.42 49.94 51.48 7,620,200 +0.52(+1.02%)
Jan 04, 2007 49.40 50.98 48.85 50.96 11,001,700 +0.47(+0.93%)
Jan 03, 2007 54.04 54.04 49.73 50.49 14,232,300 -5.24(-9.40%)
Dec 29, 2006 56.02 56.24 55.15 55.73 2,671,000 -0.23(-0.41%)
Dec 28, 2006 55.87 56.94 55.55 55.96 4,051,000 -0.17(-0.30%)
Dec 27, 2006 54.75 56.30 54.63 56.13 4,202,500 +1.59(+2.92%)
Dec 26, 2006 54.55 54.90 53.88 54.54 2,633,900 +0.70(+1.30%)
Dec 22, 2006 55.10 55.25 53.40 53.84 4,887,900 -1.01(-1.84%)
Dec 21, 2006 57.98 58.00 54.17 54.85 9,815,600 -3.53(-6.05%)
Dec 20, 2006 59.69 59.84 57.99 58.38 4,459,700 -1.73(-2.88%)
Dec 19, 2006 58.72 60.25 58.36 60.11 3,918,400 +1.36(+2.31%)
Dec 18, 2006 59.68 59.83 58.70 58.75 4,139,000 -1.33(-2.21%)
Dec 15, 2006 59.76 60.46 59.00 60.08 7,151,000 +0.35(+0.59%)
Dec 14, 2006 59.01 60.00 58.85 59.73 3,603,900 +0.90(+1.53%)
Dec 13, 2006 59.84 59.85 58.25 58.83 4,990,700 -0.61(-1.03%)
Dec 12, 2006 59.87 60.45 58.15 59.44 7,278,500 -1.91(-3.11%)
Dec 11, 2006 62.10 62.42 60.98 61.35 5,308,000 -0.46(-0.74%)
Dec 08, 2006 61.80 62.19 61.10 61.81 4,423,800 -0.11(-0.18%)
Dec 07, 2006 62.00 62.51 61.10 61.92 4,572,800 -0.08(-0.13%)
Dec 06, 2006 61.44 62.62 61.10 62.00 6,969,400 +0.26(+0.42%)
Dec 05, 2006 62.25 62.25 61.14 61.74 6,729,600 +0.81(+1.33%)
Dec 04, 2006 62.10 62.33 60.55 60.93 4,538,100 -0.57(-0.93%)
Dec 01, 2006 61.46 62.89 60.87 61.50 7,703,500 -1.37(-2.18%)
Nov 30, 2006 62.00 63.70 60.90 62.87 9,480,700 +1.23(+2.00%)
Nov 29, 2006 61.05 61.99 60.10 61.64 8,324,300 +0.84(+1.38%)
Nov 28, 2006 61.77 62.25 60.11 60.80 10,848,000 -0.65(-1.06%)
Nov 27, 2006 62.00 62.90 61.02 61.45 8,280,700 -0.41(-0.66%)
Nov 24, 2006 61.27 62.31 60.82 61.86 4,100,200 +0.06(+0.10%)
Nov 22, 2006 59.20 63.00 59.08 61.80 16,190,900 +3.39(+5.80%)
Nov 21, 2006 55.85 59.65 55.00 58.41 17,445,400 +2.78(+5.00%)
Nov 20, 2006 55.78 59.70 55.28 55.63 22,963,500 -1.77(-3.08%)
Nov 17, 2006 55.50 57.57 54.95 57.40 5,946,600 +1.24(+2.21%)
Nov 16, 2006 57.70 58.29 56.01 56.16 3,605,200 -1.39(-2.42%)
Nov 15, 2006 56.60 58.05 55.83 57.55 4,281,700 +0.56(+0.98%)
Nov 14, 2006 58.30 58.65 56.63 56.99 3,907,300 -0.94(-1.62%)
Nov 13, 2006 57.50 58.12 56.09 57.93 5,068,300 -0.89(-1.51%)
Nov 10, 2006 59.55 60.08 57.55 58.82 4,809,500 -2.01(-3.30%)
Nov 09, 2006 59.55 61.47 59.27 60.83 4,254,000 +1.78(+3.01%)
Nov 08, 2006 60.25 60.64 58.88 59.05 4,301,300 -1.68(-2.77%)
Nov 07, 2006 61.65 61.93 60.17 60.73 3,542,000 -0.60(-0.98%)
Nov 06, 2006 61.06 61.47 60.10 61.33 4,227,700 +0.18(+0.29%)
Nov 03, 2006 60.70 61.93 60.27 61.15 4,132,600 +0.90(+1.49%)
Nov 02, 2006 59.65 60.66 59.01 60.25 2,611,700 +0.56(+0.94%)
Nov 01, 2006 61.00 61.72 59.06 59.69 4,582,000 -0.79(-1.31%)
Oct 31, 2006 59.53 60.75 59.36 60.48 3,593,300 +1.28(+2.16%)
Oct 30, 2006 58.89 60.05 58.65 59.20 2,629,900 +0.15(+0.25%)
Oct 27, 2006 59.31 60.64 58.95 59.05 3,896,300 -0.35(-0.59%)
Oct 26, 2006 60.08 60.13 58.41 59.40 2,847,700 -0.37(-0.62%)
Oct 25, 2006 59.25 60.44 58.82 59.77 4,158,300 -0.05(-0.08%)
Oct 24, 2006 57.44 59.98 57.00 59.82 4,981,500 +1.27(+2.17%)
Oct 23, 2006 56.00 58.60 55.65 58.55 4,294,700 +2.06(+3.65%)
Oct 20, 2006 58.02 58.11 56.49 56.49 2,935,600 -1.63(-2.80%)
Oct 19, 2006 56.59 58.28 56.50 58.12 3,167,600 +1.70(+3.01%)
Oct 18, 2006 58.10 58.66 56.01 56.42 3,563,000 -1.57(-2.71%)
Oct 17, 2006 57.30 57.99 55.86 57.99 5,034,900 +0.00(+0.00%)
Oct 16, 2006 56.89 58.05 56.54 57.99 3,842,000 +1.49(+2.64%)
Oct 13, 2006 55.35 56.53 55.08 56.50 3,789,500 +1.50(+2.73%)
Oct 12, 2006 53.32 55.00 52.93 55.00 3,512,200 +1.45(+2.71%)
Oct 11, 2006 53.90 55.50 53.40 53.55 4,872,400 -0.84(-1.54%)
Oct 10, 2006 52.75 54.81 52.50 54.39 3,749,800 +0.64(+1.19%)
Oct 09, 2006 54.27 54.76 53.37 53.75 4,087,700 +0.96(+1.82%)
Oct 06, 2006 52.00 53.41 51.36 52.79 4,557,000 +1.15(+2.23%)
Oct 05, 2006 50.50 51.97 50.25 51.64 5,358,400 +2.60(+5.30%)
Oct 04, 2006 49.76 50.25 47.60 49.04 7,073,900 -0.46(-0.93%)
Oct 03, 2006 52.10 52.19 49.30 49.50 7,406,500 -3.97(-7.42%)
Oct 02, 2006 53.90 54.94 53.35 53.47 3,286,600 +0.21(+0.39%)
Sep 29, 2006 53.30 54.07 52.93 53.26 2,696,000 -0.24(-0.45%)
Sep 28, 2006 54.05 54.73 53.39 53.50 2,346,000 -0.69(-1.27%)
Sep 27, 2006 53.50 54.52 52.27 54.19 4,767,400 +0.69(+1.29%)
Sep 26, 2006 51.49 53.73 50.80 53.50 5,875,600 +2.06(+4.00%)
Sep 25, 2006 50.40 51.75 48.95 51.44 4,865,600 +0.65(+1.28%)
Sep 22, 2006 52.15 52.50 50.61 50.79 3,225,300 -0.82(-1.59%)
Sep 21, 2006 50.73 52.15 50.73 51.61 3,623,900 +0.88(+1.73%)
Sep 20, 2006 51.36 52.20 50.40 50.73 3,901,200 -0.53(-1.03%)
Sep 19, 2006 52.30 52.73 50.47 51.26 4,297,100 -2.18(-4.08%)
Sep 18, 2006 52.42 53.74 51.64 53.44 4,323,300 +1.34(+2.57%)
Sep 15, 2006 52.30 53.11 51.33 52.10 4,837,100 +0.10(+0.19%)
Sep 14, 2006 55.00 55.07 51.20 52.00 5,618,900 -2.35(-4.32%)
Sep 13, 2006 54.15 54.73 53.32 54.35 3,337,600 +0.96(+1.80%)
Sep 12, 2006 53.95 54.68 52.57 53.39 5,748,200 -0.56(-1.04%)
Sep 11, 2006 57.20 57.39 53.92 53.95 6,572,500 -4.36(-7.48%)
Sep 08, 2006 58.80 59.05 58.28 58.31 2,601,100 -1.00(-1.69%)
Sep 07, 2006 59.90 60.30 58.95 59.31 2,934,500 -1.04(-1.72%)
Sep 06, 2006 61.39 61.59 60.23 60.35 2,973,600 -1.24(-2.01%)
Sep 05, 2006 61.35 62.29 60.79 61.59 4,164,600 +2.23(+3.76%)
Sep 01, 2006 58.34 59.72 57.42 59.36 2,572,700 +1.15(+1.98%)
Aug 31, 2006 57.97 58.79 57.90 58.21 2,486,800 +1.13(+1.98%)
Aug 30, 2006 57.44 57.77 56.62 57.08 2,308,600 +0.06(+0.11%)
Aug 29, 2006 56.55 57.02 55.63 57.02 2,170,700 +0.43(+0.76%)
Aug 28, 2006 56.93 57.29 56.35 56.59 1,849,200 -0.81(-1.41%)
Aug 25, 2006 56.90 57.80 56.90 57.40 2,131,300 +0.76(+1.34%)
Aug 24, 2006 56.97 57.51 56.02 56.64 1,995,800 -0.03(-0.05%)
Aug 23, 2006 57.13 57.83 56.38 56.67 2,348,900 -0.23(-0.40%)
Aug 22, 2006 56.89 57.14 56.17 56.90 3,049,100 -0.25(-0.44%)
Aug 21, 2006 55.15 57.47 55.10 57.15 5,747,900 +2.58(+4.73%)
Aug 18, 2006 54.00 54.57 53.59 54.57 2,448,300 +0.99(+1.85%)
Aug 17, 2006 54.51 54.59 52.91 53.58 3,151,500 -1.14(-2.08%)
Aug 16, 2006 54.54 55.33 54.22 54.72 2,973,200 +0.54(+1.00%)
Aug 15, 2006 53.80 54.59 53.33 54.18 2,521,400 +1.07(+2.01%)
Aug 14, 2006 53.50 54.43 53.03 53.11 2,281,900 -0.39(-0.73%)
Aug 11, 2006 54.25 55.08 53.16 53.50 2,233,500 -0.73(-1.35%)
Aug 10, 2006 53.90 54.28 53.22 54.23 3,596,100 -0.27(-0.50%)
Aug 09, 2006 55.05 55.50 53.81 54.50 3,991,300 +0.11(+0.20%)
Aug 08, 2006 56.10 56.46 54.13 54.39 3,127,600 -1.61(-2.88%)
Aug 07, 2006 55.25 56.67 55.11 56.00 2,953,700 +0.87(+1.58%)
Aug 04, 2006 56.55 57.34 54.79 55.13 4,009,400 -0.65(-1.17%)
Aug 03, 2006 55.19 56.22 54.78 55.78 4,459,800 -0.54(-0.96%)
Aug 02, 2006 56.85 57.33 55.35 56.32 5,720,100 +1.19(+2.16%)
Aug 01, 2006 54.56 55.25 53.32 55.13 4,226,200 +0.57(+1.04%)
Jul 31, 2006 53.53 55.32 52.80 54.56 4,803,700 +1.66(+3.14%)
Jul 28, 2006 51.85 53.09 51.32 52.90 2,645,900 +1.44(+2.80%)
Jul 27, 2006 53.45 53.75 50.90 51.46 4,181,500 -0.80(-1.53%)
Jul 26, 2006 51.10 52.73 50.25 52.26 4,549,100 +0.16(+0.31%)
Jul 25, 2006 50.83 52.33 50.45 52.10 4,143,300 +1.10(+2.16%)
Jul 24, 2006 50.50 51.04 47.58 51.00 6,698,500 +0.50(+0.99%)
Jul 21, 2006 51.85 51.96 50.14 50.50 4,429,000 -0.71(-1.39%)
Jul 20, 2006 53.95 54.44 51.19 51.21 5,422,200 -3.14(-5.78%)
Jul 19, 2006 52.75 55.00 51.61 54.35 5,117,700 +2.51(+4.84%)
Jul 18, 2006 53.04 53.22 50.51 51.84 6,504,200 +0.27(+0.52%)
Jul 17, 2006 53.30 53.80 50.83 51.57 5,358,900 -2.83(-5.20%)
Jul 14, 2006 53.80 54.79 52.83 54.40 4,031,900 +1.22(+2.29%)
Jul 13, 2006 55.52 55.62 53.01 53.18 5,217,300 -2.97(-5.29%)
Jul 12, 2006 57.00 57.88 55.30 56.15 5,209,800 -0.74(-1.30%)
Jul 11, 2006 56.70 57.05 55.54 56.89 4,974,200 +0.24(+0.42%)
Jul 10, 2006 56.35 57.36 55.95 56.65 4,672,200 +0.51(+0.91%)
Jul 07, 2006 57.40 58.40 55.89 56.14 4,790,300 -1.42(-2.47%)
Jul 06, 2006 57.00 59.38 56.90 57.56 5,630,600 +0.86(+1.52%)
Jul 05, 2006 57.90 57.94 55.88 56.70 5,971,700 -1.83(-3.13%)
Jul 03, 2006 57.20 58.64 56.40 58.53 4,110,000 +3.12(+5.63%)
Jun 30, 2006 55.89 56.30 54.83 55.41 6,377,600 +0.15(+0.27%)
Jun 29, 2006 50.60 55.45 50.50 55.26 7,427,100 +5.12(+10.21%)
Jun 28, 2006 50.00 50.60 49.35 50.14 3,690,700 +0.34(+0.68%)
Jun 27, 2006 50.80 51.70 49.32 49.80 5,038,100 -1.00(-1.97%)
Jun 26, 2006 50.35 50.96 49.75 50.80 5,192,100 +1.00(+2.01%)
Jun 23, 2006 48.78 50.67 48.70 49.80 3,485,500 +0.61(+1.24%)
Jun 22, 2006 49.15 49.87 48.28 49.19 4,201,000 -0.04(-0.08%)
Jun 21, 2006 47.37 49.96 47.37 49.23 4,585,800 +1.79(+3.77%)
Jun 20, 2006 47.07 48.69 46.69 47.44 4,123,000 +0.47(+1.00%)
Jun 19, 2006 47.90 48.30 46.30 46.97 5,703,800 -1.33(-2.75%)
Jun 16, 2006 49.65 49.70 47.84 48.30 6,568,600 -0.74(-1.51%)
Jun 15, 2006 46.85 49.26 46.68 49.04 7,803,900 +3.34(+7.31%)
Jun 14, 2006 44.65 45.88 44.49 45.70 8,409,500 +1.95(+4.46%)
Jun 13, 2006 45.51 46.71 43.10 43.75 10,208,100 -3.71(-7.82%)
Jun 12, 2006 49.60 49.85 47.30 47.46 6,114,900 -1.57(-3.20%)
Jun 09, 2006 50.27 51.30 48.77 49.03 5,845,000 -0.90(-1.80%)
Jun 08, 2006 51.00 51.07 47.05 49.93 12,199,400 -1.32(-2.58%)
Jun 07, 2006 52.72 53.58 51.13 51.25 6,552,000 -1.56(-2.95%)
Jun 06, 2006 51.78 53.00 50.98 52.81 7,132,500 +0.90(+1.73%)
Jun 05, 2006 55.65 55.71 51.70 51.91 7,660,200 -4.83(-8.51%)
Jun 02, 2006 56.75 57.23 56.05 56.74 3,542,300 +1.08(+1.94%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More