FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.16 USD  +0.35 (+3.24%)
Official Closing Price  /  Updated: 7:05 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 93.77 97.71 93.77 93.98 9,882,064 +0.21(+0.22%)
Jul 30, 2007 91.34 94.06 90.16 93.77 11,777,309 +3.82(+4.25%)
Jul 27, 2007 90.00 92.22 86.85 89.95 13,188,098 +0.21(+0.23%)
Jul 26, 2007 92.02 92.38 87.25 89.74 15,980,694 -4.36(-4.63%)
Jul 25, 2007 97.95 98.10 89.14 94.10 17,686,509 -0.90(-0.95%)
Jul 24, 2007 98.59 99.05 94.00 95.00 10,749,805 -3.99(-4.03%)
Jul 23, 2007 98.52 100.15 97.40 98.99 8,446,509 -0.04(-0.04%)
Jul 20, 2007 97.66 99.85 96.55 99.03 11,597,984 +1.37(+1.40%)
Jul 19, 2007 94.04 97.89 94.00 97.66 12,115,577 +4.56(+4.90%)
Jul 18, 2007 91.48 93.41 90.61 93.10 7,515,970 +1.20(+1.31%)
Jul 17, 2007 93.78 93.98 91.28 91.90 7,865,554 -1.04(-1.12%)
Jul 16, 2007 94.80 95.20 91.67 92.94 6,907,544 -1.30(-1.38%)
Jul 13, 2007 95.25 95.85 93.44 94.24 6,975,971 -0.32(-0.34%)
Jul 12, 2007 93.68 95.45 91.00 94.56 12,501,508 +3.56(+3.91%)
Jul 11, 2007 89.64 92.00 89.52 91.00 11,915,000 +2.39(+2.70%)
Jul 10, 2007 88.16 89.97 87.12 88.61 7,305,600 -0.28(-0.31%)
Jul 09, 2007 89.85 90.50 88.80 88.89 10,091,906 +0.48(+0.54%)
Jul 06, 2007 86.00 89.16 86.15 88.41 8,317,700 +2.75(+3.21%)
Jul 05, 2007 85.95 86.68 85.10 85.66 6,746,270 +0.56(+0.66%)
Jul 03, 2007 86.48 86.49 84.94 85.10 3,521,800 +0.42(+0.50%)
Jul 02, 2007 83.59 84.73 83.25 84.68 5,882,779 +1.86(+2.25%)
Jun 29, 2007 82.60 84.00 81.75 82.82 6,852,400 +0.50(+0.61%)
Jun 28, 2007 82.07 83.98 82.17 82.32 8,632,989 +0.25(+0.30%)
Jun 27, 2007 77.31 82.40 76.35 82.07 15,656,646 +3.73(+4.76%)
Jun 26, 2007 81.94 81.98 77.27 78.34 11,659,135 -2.91(-3.58%)
Jun 25, 2007 82.25 82.99 81.01 81.25 6,012,355 -1.60(-1.93%)
Jun 22, 2007 82.90 83.72 82.12 82.85 7,220,710 -0.45(-0.54%)
Jun 21, 2007 81.31 83.44 80.00 83.30 8,475,670 +1.99(+2.45%)
Jun 20, 2007 83.88 83.90 81.14 81.31 6,908,500 -1.55(-1.87%)
Jun 19, 2007 81.98 83.78 81.62 82.86 8,502,600 -0.66(-0.79%)
Jun 18, 2007 85.32 85.50 83.30 83.52 6,822,700 -0.90(-1.07%)
Jun 15, 2007 84.71 84.90 83.76 84.42 10,795,900 +0.77(+0.92%)
Jun 14, 2007 82.02 84.86 82.02 83.65 11,162,600 +1.90(+2.32%)
Jun 13, 2007 79.67 83.05 79.42 81.75 16,459,200 +2.78(+3.52%)
Jun 12, 2007 76.73 79.84 76.50 78.97 16,082,400 +1.53(+1.98%)
Jun 11, 2007 75.96 78.78 75.28 77.44 10,362,968 +1.26(+1.65%)
Jun 08, 2007 73.80 76.29 72.50 76.18 11,919,084 +1.64(+2.20%)
Jun 07, 2007 76.00 77.48 74.31 74.54 9,891,192 -1.59(-2.09%)
Jun 06, 2007 77.70 77.75 75.23 76.13 8,482,245 -2.05(-2.62%)
Jun 05, 2007 79.01 79.12 77.08 78.18 8,274,568 -1.12(-1.41%)
Jun 04, 2007 79.30 79.75 78.09 79.30 6,912,810 -0.20(-0.25%)
Jun 01, 2007 79.05 80.00 78.56 79.50 8,966,787 +0.80(+1.02%)
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%)
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.