FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.580 USD  +0.140 (+1.48%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 94.79 95.35 94.00 94.79 8,377,434 -0.69(-0.73%)
Oct 28, 2010 96.99 97.50 95.35 95.49 9,998,700 -0.01(-0.01%)
Oct 27, 2010 95.94 96.40 94.04 95.50 11,724,741 -0.57(-0.59%)
Oct 25, 2010 97.00 97.84 95.55 96.07 10,059,703 +2.02(+2.15%)
Oct 22, 2010 96.46 96.55 93.02 94.05 10,502,315 -2.38(-2.47%)
Oct 21, 2010 99.05 99.65 94.42 96.43 17,864,146 +1.08(+1.13%)
Oct 20, 2010 93.97 96.24 93.41 95.35 10,556,650 +2.63(+2.84%)
Oct 19, 2010 92.85 94.59 92.00 92.72 14,562,316 -3.61(-3.75%)
Oct 18, 2010 96.64 97.38 95.70 96.33 9,676,235 -1.72(-1.75%)
Oct 15, 2010 99.06 99.35 96.71 98.05 12,674,010 -0.94(-0.95%)
Oct 14, 2010 99.16 100.34 98.17 98.99 15,470,851 -0.09(-0.09%)
Oct 13, 2010 96.56 99.92 96.45 99.08 15,187,022 +3.65(+3.82%)
Oct 12, 2010 94.80 95.59 92.91 95.43 10,570,411 +0.05(+0.05%)
Oct 11, 2010 95.66 96.57 94.65 95.38 7,508,939 -0.13(-0.14%)
Oct 08, 2010 95.51 95.91 92.00 95.51 13,583,071 +4.11(+4.50%)
Oct 07, 2010 93.63 93.87 89.85 91.40 3,730 -2.22(-2.37%)
Oct 06, 2010 91.50 94.36 91.45 93.62 13,642,809 +2.44(+2.68%)
Oct 05, 2010 88.71 91.80 88.61 91.18 9,476 +3.95(+4.52%)
Oct 04, 2010 88.44 88.59 86.67 87.23 11,648,229 -1.90(-2.13%)
Oct 01, 2010 89.13 89.29 86.37 89.13 15,633,685 +3.74(+4.38%)
Sep 30, 2010 85.39 87.25 84.24 85.39 10,828,659 -0.81(-0.94%)
Sep 29, 2010 86.94 87.92 85.66 86.20 1,067 -0.83(-0.95%)
Sep 28, 2010 86.67 87.34 84.81 87.03 14,295 +0.47(+0.54%)
Sep 27, 2010 86.49 87.29 85.77 86.56 6,965,822 -0.05(-0.06%)
Sep 24, 2010 86.01 87.47 85.77 86.61 9,754,723 +2.38(+2.83%)
Sep 23, 2010 84.23 85.24 81.94 84.23 11,489,472 -0.28(-0.33%)
Sep 22, 2010 83.61 85.35 83.51 84.51 10,692,621 +1.52(+1.83%)
Sep 21, 2010 83.45 83.48 80.96 82.99 4,200 -0.36(-0.43%)
Sep 20, 2010 82.13 83.77 81.87 83.35 10,805,911 +1.63(+1.99%)
Sep 17, 2010 81.72 82.35 81.13 81.72 7,057,332 +0.32(+0.39%)
Sep 15, 2010 80.94 81.46 80.02 81.40 9,982,162 -0.04(-0.05%)
Sep 14, 2010 81.25 82.50 80.70 81.44 14,403 -0.34(-0.41%)
Sep 13, 2010 80.59 82.42 80.46 81.78 10,039,994 +2.47(+3.11%)
Sep 10, 2010 78.14 79.53 77.80 79.31 7,453,249 +1.15(+1.47%)
Sep 09, 2010 79.54 79.77 77.50 78.16 9,844 -0.98(-1.24%)
Sep 08, 2010 78.40 80.00 78.05 79.14 68,733 +1.28(+1.64%)
Sep 07, 2010 77.37 78.80 76.40 77.86 5,245 -0.69(-0.88%)
Sep 03, 2010 78.32 78.96 77.79 78.55 10,775,387 +1.59(+2.07%)
Sep 02, 2010 75.91 77.10 75.19 76.96 3,091 +0.77(+1.01%)
Sep 01, 2010 73.98 76.34 73.73 76.19 15,267,426 +4.44(+6.19%)
Aug 31, 2010 71.78 72.98 69.87 71.75 33,265 +1.14(+1.61%)
Aug 30, 2010 71.09 71.94 70.55 70.61 8,507,557 -0.59(-0.83%)
Aug 27, 2010 71.00 71.27 67.50 71.20 13,676,619 +2.52(+3.67%)
Aug 26, 2010 68.60 68.99 67.10 68.68 820,868 +2.02(+3.03%)
Aug 25, 2010 66.34 66.87 65.71 66.66 1,996 -0.74(-1.10%)
Aug 24, 2010 67.40 68.36 66.52 67.40 15,260,347 -2.96(-4.21%)
Aug 23, 2010 72.09 72.15 70.21 70.36 6,371,498 -1.01(-1.42%)
Aug 20, 2010 71.25 71.75 70.26 71.37 9,916,580 -0.72(-1.00%)
Aug 19, 2010 73.14 74.30 71.60 72.09 2,404 -1.13(-1.54%)
Aug 18, 2010 72.71 73.85 72.04 73.22 6,892,321 +0.39(+0.54%)
Aug 17, 2010 72.53 74.00 72.31 72.83 5,577 +2.20(+3.11%)
Aug 16, 2010 70.87 71.69 70.32 70.63 6,348,020 +0.56(+0.80%)
Aug 13, 2010 70.07 70.49 69.42 70.07 6,422,236 -0.32(-0.45%)
Aug 12, 2010 69.43 71.32 69.14 70.39 9,455,343 +0.35(+0.50%)
Aug 11, 2010 70.81 71.15 69.50 70.04 11,866,884 -2.85(-3.91%)
Aug 10, 2010 73.06 73.81 72.20 72.89 14,807 -1.84(-2.46%)
Aug 09, 2010 75.31 75.60 74.03 74.73 5,358,156 +0.12(+0.16%)
Aug 06, 2010 74.61 76.25 73.39 74.61 11,775,962 +0.54(+0.73%)
Aug 05, 2010 74.85 74.85 73.09 74.07 9,651,830 -0.93(-1.24%)
Aug 04, 2010 74.36 75.26 73.17 75.00 1,633 +0.97(+1.31%)
Aug 03, 2010 74.14 74.48 73.05 74.03 3,150 -0.77(-1.03%)
Aug 02, 2010 73.21 75.13 73.08 74.80 13,018,300 +3.26(+4.56%)
Jul 30, 2010 71.54 71.77 69.35 71.54 11,157,637 +0.80(+1.13%)
Jul 29, 2010 71.29 72.49 70.02 70.74 3,156 +0.36(+0.51%)
Jul 28, 2010 70.38 71.58 69.42 70.38 945 +0.55(+0.79%)
Jul 27, 2010 69.83 72.00 68.62 69.83 14,466 -1.41(-1.98%)
Jul 26, 2010 70.83 71.80 70.05 71.24 9,900,441 +0.16(+0.23%)
Jul 23, 2010 69.12 71.38 68.75 71.08 14,997,818 +2.30(+3.34%)
Jul 22, 2010 67.97 69.97 67.75 68.78 24,921 +2.72(+4.12%)
Jul 21, 2010 67.58 68.36 65.44 66.06 22,800,265 +1.74(+2.71%)
Jul 20, 2010 64.32 65.13 60.46 64.32 16,823,321 +3.46(+5.69%)
Jul 19, 2010 60.47 61.43 60.01 60.86 8,874,935 +0.78(+1.30%)
Jul 16, 2010 60.08 62.95 59.91 60.08 13,944,094 -2.19(-3.52%)
Jul 15, 2010 63.74 63.76 61.84 62.27 11,076,287 -1.39(-2.18%)
Jul 14, 2010 63.73 64.72 63.00 63.66 5,229 -0.46(-0.72%)
Jul 13, 2010 64.75 64.96 63.22 64.12 21,644 +0.90(+1.42%)
Jul 12, 2010 65.26 65.44 62.56 63.22 16,973,693 -2.76(-4.18%)
Jul 09, 2010 65.98 66.14 62.89 65.98 11,881,383 +2.82(+4.46%)
Jul 08, 2010 63.75 64.37 62.16 63.16 14,560 +0.20(+0.32%)
Jul 07, 2010 59.88 62.96 59.24 62.96 14,061,465 +3.77(+6.37%)
Jul 06, 2010 60.60 61.69 58.38 59.19 3,550 +0.65(+1.11%)
Jul 02, 2010 58.54 59.66 57.88 58.54 10,097,403 +0.45(+0.77%)
Jul 01, 2010 57.74 60.25 56.71 58.09 18,045,093 -1.04(-1.76%)
Jun 30, 2010 61.22 61.70 58.91 59.13 1,485 -1.83(-3.00%)
Jun 29, 2010 60.96 63.42 60.49 60.96 25,198 -5.61(-8.43%)
Jun 25, 2010 66.57 66.84 63.18 66.57 17,015,401 +3.13(+4.93%)
Jun 24, 2010 64.82 65.06 63.35 63.44 8,452 -1.62(-2.49%)
Jun 23, 2010 64.93 65.52 62.90 65.06 14,677,919 -0.13(-0.20%)
Jun 22, 2010 68.26 68.30 65.01 65.19 17,064 -2.89(-4.25%)
Jun 21, 2010 69.21 69.99 67.76 68.08 19,927,743 +2.18(+3.31%)
Jun 18, 2010 65.90 66.28 65.17 65.90 9,883,913 +0.09(+0.14%)
Jun 17, 2010 66.75 66.95 64.62 65.81 3,427 -1.22(-1.82%)
Jun 16, 2010 66.16 67.76 65.75 67.03 9,470,705 -0.02(-0.03%)
Jun 15, 2010 66.02 67.15 64.88 67.05 4,994 +1.79(+2.74%)
Jun 14, 2010 66.86 67.09 65.23 65.26 11,713,409 +0.33(+0.51%)
Jun 11, 2010 64.09 65.54 63.70 64.93 11,051,562 +0.57(+0.89%)
Jun 10, 2010 62.64 64.45 62.56 64.36 20,880 +3.61(+5.94%)
Jun 09, 2010 62.90 63.89 60.25 60.75 16,075,812 -0.73(-1.19%)
Jun 08, 2010 59.08 61.54 58.85 61.48 6,385 +2.82(+4.81%)
Jun 07, 2010 62.80 62.99 58.24 58.66 22,317,873 -4.15(-6.61%)
Jun 04, 2010 62.81 65.44 62.52 62.81 14,982,006 -2.58(-3.95%)
Jun 03, 2010 69.70 69.72 65.01 65.39 16,701,329 -3.63(-5.26%)
Jun 02, 2010 67.05 69.04 66.04 69.02 10,825 +2.53(+3.81%)
Jun 01, 2010 69.13 69.49 66.45 66.49 14,670 -3.56(-5.08%)
May 28, 2010 70.05 71.35 69.25 70.05 11,784,774 -1.02(-1.44%)
May 27, 2010 69.38 71.10 68.52 71.07 15,128,229 +4.48(+6.73%)
May 26, 2010 69.94 70.00 66.50 66.59 3,589 -1.03(-1.52%)
May 25, 2010 63.42 67.76 62.77 67.62 136,845 +2.06(+3.14%)
May 24, 2010 67.32 68.08 65.49 65.56 15,931,002 -1.45(-2.16%)
May 21, 2010 62.77 67.85 62.69 67.01 26,957,480 +3.39(+5.33%)
May 20, 2010 65.66 65.90 63.19 63.62 15,109 -4.07(-6.01%)
May 19, 2010 66.16 68.28 65.23 67.69 20,822,752 +0.33(+0.49%)
May 18, 2010 69.44 70.96 67.19 67.36 6,739 -0.61(-0.90%)
May 17, 2010 69.33 69.79 66.06 67.97 19,799,855 -1.75(-2.51%)
May 14, 2010 69.72 70.64 67.90 69.72 15,376,942 -1.99(-2.78%)
May 13, 2010 73.15 73.66 71.38 71.71 14,744,311 -0.21(-0.29%)
May 12, 2010 71.57 73.10 71.13 71.92 27,874,154 +1.68(+2.39%)
May 11, 2010 71.59 72.46 70.20 70.24 2,990 -2.26(-3.12%)
May 10, 2010 71.59 72.51 71.46 72.50 19,742,612 +4.91(+7.26%)
May 07, 2010 69.03 70.12 65.23 67.59 31,902,822 -0.87(-1.27%)
May 06, 2010 69.07 72.70 65.00 68.46 3,431 -0.44(-0.64%)
May 05, 2010 69.80 72.43 68.61 68.90 22,753,582 -1.59(-2.26%)
May 04, 2010 71.88 71.89 69.40 70.49 24,093 -3.25(-4.41%)
May 03, 2010 75.60 76.27 72.02 73.74 17,586,570 -1.79(-2.37%)
Apr 30, 2010 78.46 78.68 75.10 75.53 12,269,578 -2.19(-2.82%)
Apr 29, 2010 77.00 78.17 76.76 77.72 13,965,795 +1.23(+1.61%)
Apr 28, 2010 77.10 77.64 75.33 76.49 13,275,380 +0.34(+0.45%)
Apr 27, 2010 79.20 79.20 75.70 76.15 14,676 -4.25(-5.29%)
Apr 26, 2010 80.28 81.66 80.18 80.40 9,733,363 +0.84(+1.06%)
Apr 23, 2010 80.82 80.92 78.92 79.56 13,428,807 -0.94(-1.17%)
Apr 22, 2010 77.72 80.56 77.20 80.50 16,077,604 +2.09(+2.67%)
Apr 21, 2010 78.41 81.05 76.54 78.41 30,222 -2.39(-2.96%)
Apr 20, 2010 81.70 82.20 80.77 80.80 9,040 +0.00(+0.00%)
Apr 19, 2010 80.31 81.27 78.70 80.80 13,643,490 -0.38(-0.47%)
Apr 16, 2010 83.58 84.13 80.68 81.18 14,869,061 -3.04(-3.61%)
Apr 15, 2010 85.01 85.35 84.04 84.22 6,938,609 -1.14(-1.34%)
Apr 14, 2010 85.67 86.10 84.90 85.36 8,241,374 +0.59(+0.70%)
Apr 13, 2010 84.22 84.99 83.42 84.77 10,412,201 +0.37(+0.44%)
Apr 12, 2010 84.99 85.97 84.02 84.40 10,409,221 -1.27(-1.48%)
Apr 09, 2010 86.67 86.94 84.50 85.67 9,755,473 -0.38(-0.44%)
Apr 08, 2010 85.10 86.13 84.27 86.05 10,500,437 +0.12(+0.14%)
Apr 07, 2010 87.55 87.70 84.91 85.93 13,344,584 -1.40(-1.60%)
Apr 06, 2010 87.01 88.30 86.68 87.33 10,937,655 -0.27(-0.31%)
Apr 05, 2010 86.84 87.87 85.93 87.60 10,981,519 +1.32(+1.53%)
Apr 01, 2010 84.89 86.28 86.28 86.28 27,572,000 +2.74(+3.28%)
Mar 31, 2010 83.42 84.26 83.13 83.54 8,254,240 -0.12(-0.14%)
Mar 30, 2010 83.16 84.90 83.01 83.66 13,988,615 +0.78(+0.94%)
Mar 29, 2010 80.93 82.99 80.50 82.88 17,306,306 +3.71(+4.69%)
Mar 26, 2010 78.60 79.94 78.20 79.17 11,749,545 +1.26(+1.62%)
Mar 25, 2010 80.69 80.92 77.74 77.91 13,497,313 -1.88(-2.36%)
Mar 24, 2010 79.69 80.89 79.57 79.79 10,961,689 -1.30(-1.60%)
Mar 23, 2010 79.61 81.14 79.22 81.09 12,687,706 +1.29(+1.62%)
Mar 22, 2010 77.25 79.91 76.77 79.80 14,056,776 +1.29(+1.64%)
Mar 19, 2010 80.91 80.96 78.11 78.51 15,610,394 -1.76(-2.19%)
Mar 18, 2010 81.18 82.43 80.04 80.27 11,707,471 -0.96(-1.18%)
Mar 17, 2010 82.52 83.00 81.00 81.23 11,968,367 -0.96(-1.17%)
Mar 16, 2010 81.51 82.44 81.43 82.19 12,966,364 +1.53(+1.90%)
Mar 15, 2010 79.91 80.83 79.11 80.66 11,560,915 +0.13(+0.16%)
Mar 12, 2010 81.21 81.48 80.28 80.53 10,341,114 +0.03(+0.04%)
Mar 11, 2010 79.45 80.55 78.66 80.50 12,726,217 +0.42(+0.52%)
Mar 10, 2010 80.23 81.31 79.31 80.08 15,473,891 +0.32(+0.40%)
Mar 09, 2010 79.73 80.75 79.25 79.76 12,875,726 -0.86(-1.07%)
Mar 08, 2010 81.10 81.65 80.20 80.62 11,207,737 -0.09(-0.11%)
Mar 05, 2010 79.86 81.00 79.31 80.71 15,401,433 +1.87(+2.37%)
Mar 04, 2010 79.24 79.66 77.90 78.84 13,056,677 -0.40(-0.50%)
Mar 03, 2010 79.45 80.38 78.83 79.24 17,018,244 +1.26(+1.62%)
Mar 02, 2010 76.98 78.66 76.25 77.98 18,484,737 +1.53(+2.00%)
Mar 01, 2010 77.17 77.29 75.36 76.45 15,034,391 +1.29(+1.72%)
Feb 26, 2010 74.41 75.25 72.92 75.16 13,087,437 +1.09(+1.47%)
Feb 25, 2010 70.65 74.24 70.37 74.07 21,336,336 +1.45(+2.00%)
Feb 24, 2010 73.58 74.44 71.91 72.62 17,037,893 -1.02(-1.39%)
Feb 23, 2010 75.65 76.15 73.07 73.64 17,893,593 -2.60(-3.41%)
Feb 22, 2010 77.52 77.70 76.16 76.24 12,212,008 -0.92(-1.19%)
Feb 19, 2010 76.00 77.88 75.85 77.16 15,115,833 +0.56(+0.73%)
Feb 18, 2010 74.62 76.79 74.57 76.60 18,840,728 +1.48(+1.97%)
Feb 17, 2010 76.33 76.64 73.89 75.12 16,398,581 -0.82(-1.08%)
Feb 16, 2010 75.62 76.07 74.85 75.94 17,256,016 +2.26(+3.07%)
Feb 12, 2010 72.41 73.68 73.68 73.68 43,061,200 -0.49(-0.66%)
Feb 11, 2010 71.68 74.73 70.92 74.17 22,924,961 +3.14(+4.42%)
Feb 10, 2010 71.22 71.79 69.16 71.03 19,305,967 -0.55(-0.77%)
Feb 09, 2010 71.13 72.95 70.79 71.58 25,215,335 +2.38(+3.44%)
Feb 08, 2010 70.77 71.99 68.91 69.20 23,917,628 -1.03(-1.47%)
Feb 05, 2010 66.74 70.29 66.03 70.23 37,464,567 +3.49(+5.23%)
Feb 04, 2010 68.51 68.99 66.50 66.74 26,851,126 -5.60(-7.74%)
Feb 03, 2010 71.72 73.19 69.65 72.34 23,122,471 -0.17(-0.23%)
Feb 02, 2010 73.26 73.65 71.19 72.51 25,636,385 +2.85(+4.08%)
Feb 01, 2010 68.13 71.64 68.05 69.67 24,392,955 +2.97(+4.46%)
Jan 29, 2010 69.85 71.28 66.20 66.69 25,589,298 -2.13(-3.10%)
Jan 28, 2010 72.59 72.76 67.80 68.82 31,741,348 -2.43(-3.41%)
Jan 27, 2010 71.27 72.36 68.80 71.25 24,466,514 -0.74(-1.03%)
Jan 26, 2010 73.47 73.99 71.57 71.99 21,551,035 -2.61(-3.50%)
Jan 25, 2010 75.23 76.09 74.32 74.60 16,329,791 +0.37(+0.50%)
Jan 22, 2010 73.84 77.44 72.55 74.23 30,312,252 -1.81(-2.38%)
Jan 21, 2010 82.81 82.90 76.00 76.04 34,348,727 -7.48(-8.96%)
Jan 20, 2010 83.14 84.07 81.20 83.52 17,300,222 -1.08(-1.28%)
Jan 19, 2010 84.72 84.79 83.40 84.60 11,469,872 +0.30(+0.36%)
Jan 15, 2010 85.00 84.30 84.30 84.30 25,934,600 -0.78(-0.92%)
Jan 14, 2010 86.39 86.70 84.51 85.08 9,340,914 -1.07(-1.24%)
Jan 13, 2010 85.30 86.41 83.06 86.15 12,272,178 +1.38(+1.63%)
Jan 12, 2010 86.44 86.60 83.47 84.77 17,083,093 -3.32(-3.77%)
Jan 11, 2010 89.97 90.55 87.08 88.09 15,445,175 -0.01(-0.01%)
Jan 08, 2010 85.94 88.20 84.81 88.10 10,656,529 +2.46(+2.87%)
Jan 07, 2010 86.53 86.80 85.01 85.64 9,749,757 -1.67(-1.91%)
Jan 06, 2010 84.86 87.98 84.77 87.31 15,345,519 +3.35(+3.99%)
Jan 05, 2010 83.51 84.50 83.13 83.96 8,656,425 +0.50(+0.60%)
Jan 04, 2010 82.61 83.60 82.55 83.46 9,041,127 +3.17(+3.95%)
Dec 31, 2009 81.58 80.29 80.29 80.29 8,927,000 -0.59(-0.73%)
Dec 30, 2009 80.73 81.48 80.31 80.88 5,715,287 -0.21(-0.26%)
Dec 29, 2009 82.70 83.33 81.06 81.09 8,211,912 -0.71(-0.87%)
Dec 28, 2009 83.05 83.43 81.25 81.80 7,869,330 -0.01(-0.01%)
Dec 24, 2009 81.97 82.19 81.40 81.81 3,767,216 +0.88(+1.09%)
Dec 23, 2009 79.52 81.50 79.27 80.93 9,837,464 +2.48(+3.16%)
Dec 22, 2009 77.80 78.98 77.60 78.45 7,565,666 +0.74(+0.95%)
Dec 21, 2009 77.23 78.29 76.91 77.71 9,559,879 +1.17(+1.53%)
Dec 18, 2009 76.87 77.31 75.48 76.54 12,144,480 +0.58(+0.76%)
Dec 17, 2009 78.27 78.44 75.76 75.96 12,245,021 -3.93(-4.92%)
Dec 16, 2009 78.96 80.29 78.71 79.89 9,181,310 +1.80(+2.31%)
Dec 15, 2009 78.38 79.85 77.80 78.09 10,344,209 -0.75(-0.95%)
Dec 14, 2009 77.95 78.90 76.92 78.84 8,659,235 +2.03(+2.64%)
Dec 11, 2009 78.60 78.89 76.52 76.81 12,501,938 -0.93(-1.20%)
Dec 10, 2009 78.92 79.27 77.25 77.74 9,735,818 -0.63(-0.80%)
Dec 09, 2009 77.00 78.50 76.22 78.37 13,299,194 +2.10(+2.75%)
Dec 08, 2009 77.58 77.90 76.11 76.27 15,222,260 -2.42(-3.08%)
Dec 07, 2009 79.08 80.68 78.27 78.69 13,428,751 -1.18(-1.48%)
Dec 04, 2009 84.43 84.80 78.73 79.87 22,219,905 -3.93(-4.69%)
Dec 03, 2009 84.65 85.55 83.61 83.80 11,009,916 -1.38(-1.62%)
Dec 02, 2009 84.21 86.00 83.99 85.18 11,270,417 +1.27(+1.51%)
Dec 01, 2009 84.09 85.20 83.65 83.91 12,276,271 +1.11(+1.34%)
Nov 30, 2009 83.68 84.18 82.14 82.80 14,136,597 -1.34(-1.59%)
Nov 27, 2009 83.59 85.68 82.81 84.14 10,549,475 -3.18(-3.64%)
Nov 25, 2009 86.29 87.35 85.75 87.32 8,335,614 +1.73(+2.02%)
Nov 24, 2009 85.48 85.89 84.01 85.59 9,594,209 +0.26(+0.30%)
Nov 23, 2009 86.55 87.23 84.61 85.33 11,688,702 +0.76(+0.90%)
Nov 20, 2009 84.08 84.87 83.10 84.57 11,419,744 -0.15(-0.18%)
Nov 19, 2009 83.91 85.25 82.50 84.72 14,447,344 +0.03(+0.04%)
Nov 18, 2009 85.95 86.11 83.59 84.69 12,108,671 -0.67(-0.78%)
Nov 17, 2009 83.96 85.36 82.91 85.36 12,053,756 +0.88(+1.04%)
Nov 16, 2009 83.57 85.00 83.34 84.48 14,178,123 +2.91(+3.57%)
Nov 13, 2009 81.67 82.54 80.70 81.57 11,313,723 +0.41(+0.51%)
Nov 12, 2009 82.59 83.36 80.61 81.16 15,972,080 -1.78(-2.15%)
Nov 11, 2009 84.35 84.70 82.34 82.94 14,295,756 +0.37(+0.45%)
Nov 10, 2009 82.49 83.45 81.25 82.57 15,441,805 -0.63(-0.76%)
Nov 09, 2009 81.57 83.70 81.57 83.20 14,367,204 +3.64(+4.58%)
Nov 06, 2009 78.58 80.30 78.54 79.56 13,428,104 +0.68(+0.86%)
Nov 05, 2009 78.25 79.88 77.80 78.88 15,304,695 +1.18(+1.52%)
Nov 04, 2009 78.10 79.60 77.40 77.70 18,899,720 +0.92(+1.20%)
Nov 03, 2009 72.87 77.50 72.36 76.78 17,488,871 +2.17(+2.91%)
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.