FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.440 USD  -0.060 (-0.63%)
Official Closing Price  /  Updated: 6:13 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.40 30.49 30.10 30.22 7,383,842 -0.20(-0.66%)
Aug 29, 2013 30.44 30.74 30.25 30.42 8,255,571 -0.06(-0.20%)
Aug 28, 2013 30.57 30.93 30.46 30.48 8,944,878 -0.12(-0.39%)
Aug 27, 2013 31.22 31.54 30.43 30.60 14,270,849 -0.91(-2.89%)
Aug 26, 2013 31.87 31.92 31.41 31.51 10,214,612 -0.28(-0.88%)
Aug 23, 2013 31.60 31.96 31.41 31.79 10,774,780 +0.44(+1.40%)
Aug 22, 2013 30.92 31.57 30.87 31.35 12,348,857 +0.99(+3.26%)
Aug 21, 2013 30.83 30.83 30.21 30.36 12,520,570 -0.62(-2.00%)
Aug 20, 2013 30.89 31.26 30.78 30.98 9,137,276 +0.05(+0.16%)
Aug 19, 2013 31.35 31.42 30.83 30.93 11,335,338 -0.61(-1.93%)
Aug 16, 2013 31.99 32.20 31.38 31.54 15,294,284 -0.38(-1.19%)
Aug 15, 2013 31.21 32.06 31.11 31.92 15,266,891 +0.33(+1.04%)
Aug 14, 2013 31.30 31.84 31.24 31.59 12,580,906 +0.43(+1.38%)
Aug 13, 2013 31.94 31.95 31.08 31.16 14,631,295 -0.69(-2.17%)
Aug 12, 2013 31.77 31.98 31.61 31.85 13,873,347 +0.24(+0.76%)
Aug 09, 2013 31.11 31.99 31.00 31.61 27,455,094 +0.81(+2.63%)
Aug 08, 2013 30.09 31.14 30.07 30.80 27,927,427 +1.37(+4.66%)
Aug 07, 2013 29.01 29.93 28.96 29.43 18,531,760 +0.27(+0.93%)
Aug 06, 2013 29.33 29.49 29.12 29.16 13,847,580 +0.14(+0.48%)
Aug 05, 2013 29.17 29.25 28.91 29.02 8,373,184 -0.18(-0.62%)
Aug 02, 2013 29.12 29.42 29.08 29.20 10,543,745 +0.10(+0.34%)
Aug 01, 2013 28.94 29.23 28.75 29.10 14,403,384 +0.82(+2.90%)
Jul 31, 2013 28.22 28.57 27.92 28.28 13,703,889 +0.07(+0.25%)
Jul 30, 2013 28.64 28.65 28.02 28.21 13,006,829 -0.35(-1.23%)
Jul 29, 2013 28.83 28.90 28.46 28.56 8,984,920 -0.37(-1.28%)
Jul 26, 2013 28.56 28.94 28.26 28.93 13,223,672 +0.09(+0.31%)
Jul 25, 2013 28.76 29.14 28.66 28.84 9,718,976 -0.04(-0.14%)
Jul 24, 2013 30.01 30.07 28.72 28.88 23,492,604 -1.11(-3.70%)
Jul 23, 2013 29.64 30.14 29.48 29.99 22,783,781 +0.84(+2.88%)
Jul 22, 2013 29.05 29.37 28.82 29.15 17,114,405 +0.59(+2.07%)
Jul 19, 2013 28.32 28.62 28.14 28.56 11,489,997 +0.39(+1.38%)
Jul 18, 2013 28.25 28.43 28.08 28.17 10,588,161 +0.03(+0.11%)
Jul 17, 2013 28.40 28.64 28.13 28.14 11,973,144 -0.12(-0.42%)
Jul 16, 2013 28.38 28.48 28.14 28.26 8,447,305 +0.13(+0.46%)
Jul 15, 2013 27.92 28.18 27.89 28.13 7,406,055 +0.08(+0.29%)
Jul 12, 2013 28.50 28.50 27.91 28.05 12,046,613 -0.48(-1.68%)
Jul 11, 2013 28.46 28.66 28.17 28.53 21,355,433 +0.93(+3.37%)
Jul 10, 2013 28.09 28.09 27.51 27.60 11,671,919 -0.04(-0.14%)
Jul 09, 2013 27.76 27.78 27.36 27.64 11,326,763 +0.18(+0.66%)
Jul 08, 2013 27.50 27.55 27.14 27.46 9,135,164 +0.12(+0.44%)
Jul 05, 2013 27.63 27.70 26.95 27.34 11,425,598 -0.34(-1.23%)
Jul 03, 2013 27.79 27.98 27.51 27.68 6,377,299 -0.06(-0.22%)
Jul 02, 2013 28.31 28.34 27.48 27.74 15,605,976 -0.53(-1.87%)
Jul 01, 2013 28.62 28.75 27.91 28.27 16,034,168 +0.66(+2.39%)
Jun 28, 2013 27.18 27.79 27.02 27.61 16,307,936 +0.31(+1.14%)
Jun 27, 2013 27.19 27.55 27.02 27.30 12,324,149 +0.45(+1.68%)
Jun 26, 2013 27.15 27.25 26.53 26.85 16,370,354 -0.41(-1.50%)
Jun 25, 2013 27.26 27.41 26.92 27.26 28,282,984 +0.44(+1.64%)
Jun 24, 2013 27.74 27.74 26.37 26.82 40,725,266 -1.34(-4.76%)
Jun 21, 2013 28.02 28.34 27.52 28.16 33,274,282 +0.44(+1.59%)
Jun 20, 2013 28.54 28.55 27.52 27.72 30,757,710 -1.47(-5.04%)
Jun 19, 2013 29.39 29.97 29.19 29.19 14,908,123 -0.33(-1.12%)
Jun 18, 2013 29.64 29.66 29.33 29.52 9,177,752 -0.14(-0.47%)
Jun 17, 2013 29.74 29.94 29.41 29.66 11,307,491 +0.09(+0.30%)
Jun 14, 2013 29.93 30.23 29.48 29.57 12,989,936 -0.14(-0.47%)
Jun 13, 2013 29.59 29.76 29.24 29.71 15,234,362 +0.12(+0.41%)
Jun 12, 2013 29.75 30.12 29.56 29.59 15,059,387 -0.73(-2.41%)
Jun 11, 2013 30.30 30.65 30.17 30.32 30,029,393 -0.56(-1.81%)
Jun 10, 2013 30.77 31.00 30.38 30.88 25,710,981 -0.04(-0.13%)
Jun 07, 2013 31.30 31.30 30.47 30.92 25,197,817 -0.11(-0.35%)
Jun 06, 2013 30.47 31.07 30.25 31.03 16,624,413 +0.71(+2.34%)
Jun 05, 2013 30.80 30.86 30.16 30.32 15,589,272 -0.53(-1.72%)
Jun 04, 2013 31.48 31.48 30.54 30.85 18,517,033 -0.62(-1.97%)
Jun 03, 2013 31.04 31.49 30.92 31.47 18,680,236 +0.42(+1.35%)
May 31, 2013 31.62 31.73 30.95 31.05 16,169,188 -0.80(-2.51%)
May 30, 2013 31.18 31.86 31.10 31.85 35,562,238 +0.79(+2.54%)
May 29, 2013 31.00 31.15 30.26 31.06 13,450,203 +0.17(+0.55%)
May 28, 2013 30.72 31.08 30.53 30.89 15,760,498 +0.49(+1.61%)
May 24, 2013 30.62 30.95 30.14 30.40 12,675,129 -0.53(-1.71%)
May 23, 2013 30.70 31.12 30.57 30.93 19,152,414 -0.73(-2.31%)
May 22, 2013 32.18 32.90 31.50 31.66 21,350,961 -0.32(-1.00%)
May 21, 2013 32.98 33.08 31.94 31.98 21,244,398 -0.90(-2.74%)
May 20, 2013 32.73 33.00 32.17 32.88 26,038,377 +0.20(+0.61%)
May 17, 2013 32.32 32.81 32.11 32.68 16,165,953 +0.64(+2.00%)
May 16, 2013 31.68 32.48 31.35 32.04 18,827,826 +0.28(+0.88%)
May 15, 2013 31.24 32.09 31.16 31.76 20,995,435 -0.20(-0.63%)
May 13, 2013 32.40 32.40 31.68 31.96 14,133,600 -0.59(-1.81%)
May 10, 2013 32.25 32.59 32.00 32.55 15,381,097 -0.07(-0.21%)
May 09, 2013 32.78 33.25 32.42 32.62 27,748,173 +0.23(+0.71%)
May 08, 2013 31.96 32.64 31.84 32.39 23,735,580 +0.84(+2.66%)
May 07, 2013 31.35 31.96 31.25 31.55 17,262,178 +0.12(+0.38%)
May 06, 2013 31.36 31.61 30.95 31.43 13,712,059 +0.30(+0.96%)
May 03, 2013 31.49 31.49 31.13 31.13 17,576,261 +0.79(+2.60%)
May 02, 2013 30.66 30.66 29.90 30.34 12,105,601 -0.02(-0.07%)
May 01, 2013 30.24 30.52 29.77 30.36 18,418,150 -0.07(-0.23%)
Apr 30, 2013 29.76 30.46 29.23 30.43 12,610,617 +0.53(+1.77%)
Apr 29, 2013 29.75 30.19 29.44 29.90 11,438,504 +0.48(+1.63%)
Apr 26, 2013 29.83 29.86 29.10 29.42 13,587,246 -0.44(-1.47%)
Apr 25, 2013 30.80 30.83 29.64 29.86 32,726,565 +0.08(+0.27%)
Apr 24, 2013 28.98 29.85 28.91 29.78 17,906,942 +1.26(+4.42%)
Apr 23, 2013 28.58 28.79 28.04 28.52 19,281,470 -0.04(-0.14%)
Apr 22, 2013 28.34 28.61 27.60 28.56 16,069,128 +0.32(+1.13%)
Apr 19, 2013 28.40 28.51 27.42 28.24 20,148,674 +0.19(+0.68%)
Apr 18, 2013 27.58 28.70 27.24 28.05 26,293,404 +0.05(+0.18%)
Apr 17, 2013 28.98 29.03 27.52 28.00 37,969,874 -1.25(-4.27%)
Apr 16, 2013 29.73 30.09 29.16 29.25 22,100,933 -0.02(-0.07%)
Apr 15, 2013 30.06 30.28 29.03 29.27 44,697,823 -2.65(-8.30%)
Apr 12, 2013 32.54 32.92 31.82 31.92 19,572,357 -0.87(-2.65%)
Apr 11, 2013 33.31 33.41 32.68 32.79 13,453,634 -0.90(-2.67%)
Apr 10, 2013 33.94 33.97 33.32 33.69 17,719,189 -0.07(-0.21%)
Apr 09, 2013 32.64 34.00 32.64 33.76 22,107,589 +1.34(+4.13%)
Apr 08, 2013 32.11 32.53 31.80 32.42 26,989,097 +0.32(+1.00%)
Apr 05, 2013 31.48 32.18 31.17 32.10 26,991,642 +0.40(+1.26%)
Apr 04, 2013 31.57 32.18 31.25 31.70 25,733,387 +0.15(+0.48%)
Apr 03, 2013 31.81 32.17 31.15 31.55 17,631,650 -0.37(-1.16%)
Apr 02, 2013 32.38 32.65 31.78 31.92 15,543,809 -0.46(-1.42%)
Apr 01, 2013 32.99 33.01 32.11 32.38 12,128,162 -0.72(-2.18%)
Mar 28, 2013 33.24 33.33 32.90 33.10 12,301,076 -0.26(-0.78%)
Mar 27, 2013 32.48 33.47 32.37 33.36 14,497,676 +0.56(+1.71%)
Mar 26, 2013 32.74 32.82 32.45 32.80 9,952,917 +0.21(+0.64%)
Mar 25, 2013 33.14 33.15 32.42 32.59 11,548,922 -0.41(-1.24%)
Mar 22, 2013 33.14 33.30 32.86 33.00 8,171,527 +0.01(+0.03%)
Mar 21, 2013 33.06 33.28 32.90 32.99 10,981,373 -0.25(-0.75%)
Mar 20, 2013 33.20 33.42 33.00 33.24 10,973,522 +0.26(+0.79%)
Mar 19, 2013 33.49 33.53 32.65 32.98 19,426,721 -0.55(-1.64%)
Mar 18, 2013 33.09 33.65 33.09 33.53 12,663,756 -0.27(-0.80%)
Mar 15, 2013 33.55 34.08 33.53 33.80 15,177,253 +0.64(+1.93%)
Mar 14, 2013 32.96 33.35 32.77 33.16 10,966,030 +0.08(+0.24%)
Mar 13, 2013 33.41 33.53 32.91 33.08 11,161,129 -0.36(-1.08%)
Mar 12, 2013 33.57 34.12 33.41 33.44 13,245,308 +0.14(+0.42%)
Mar 11, 2013 33.27 33.54 32.86 33.30 9,577,660 +0.02(+0.06%)
Mar 08, 2013 33.49 33.49 33.00 33.28 13,862,752 +0.20(+0.60%)
Mar 07, 2013 32.92 33.26 32.72 33.08 14,528,348 +0.24(+0.73%)
Mar 06, 2013 32.27 33.17 32.04 32.84 23,477,075 +1.30(+4.12%)
Mar 05, 2013 31.69 32.20 31.50 31.54 15,878,965 +0.14(+0.45%)
Mar 04, 2013 31.29 31.47 30.72 31.40 15,435,006 -0.09(-0.29%)
Mar 01, 2013 31.67 31.74 31.32 31.49 14,305,692 -0.43(-1.35%)
Feb 28, 2013 31.86 32.15 31.73 31.92 11,965,174 -0.35(-1.08%)
Feb 27, 2013 31.94 32.41 31.90 32.27 10,861,725 +0.34(+1.06%)
Feb 26, 2013 31.94 32.00 31.35 31.93 15,395,016 +0.42(+1.33%)
Feb 25, 2013 32.59 32.63 31.46 31.51 16,252,468 -0.94(-2.90%)
Feb 22, 2013 32.60 32.67 31.65 32.45 18,166,996 +0.11(+0.34%)
Feb 21, 2013 32.04 32.92 31.69 32.34 20,611,801 +0.12(+0.37%)
Feb 20, 2013 34.06 34.09 32.01 32.22 34,357,782 -2.04(-5.95%)
Feb 19, 2013 34.98 35.17 34.13 34.26 17,647,213 -0.78(-2.23%)
Feb 15, 2013 35.59 35.64 34.87 35.04 13,722,994 -0.49(-1.38%)
Feb 14, 2013 35.60 35.86 35.40 35.53 7,875,607 -0.11(-0.31%)
Feb 13, 2013 35.78 35.93 35.49 35.64 8,276,669 -0.03(-0.08%)
Feb 12, 2013 35.32 35.89 35.12 35.67 8,928,994 +0.34(+0.96%)
Feb 11, 2013 35.50 35.55 35.10 35.33 8,358,405 -0.31(-0.87%)
Feb 08, 2013 35.75 35.90 35.54 35.64 11,770,284 -0.05(-0.14%)
Feb 07, 2013 35.94 36.05 35.51 35.69 11,634,995 -0.40(-1.11%)
Feb 06, 2013 35.46 36.26 35.45 36.09 16,937,921 +0.75(+2.12%)
Feb 04, 2013 35.48 35.82 35.26 35.34 9,299,555 -0.39(-1.09%)
Feb 01, 2013 35.84 35.88 35.33 35.73 12,497,351 +0.48(+1.36%)
Jan 31, 2013 35.08 35.38 34.92 35.25 9,911,624 +0.09(+0.26%)
Jan 30, 2013 35.37 35.74 35.03 35.16 16,230,185 +0.15(+0.43%)
Jan 29, 2013 34.50 35.17 34.50 35.01 12,532,150 +0.44(+1.27%)
Jan 28, 2013 34.93 34.99 34.40 34.57 9,991,114 -0.30(-0.86%)
Jan 25, 2013 34.94 35.09 34.35 34.87 13,137,183 +0.22(+0.63%)
Jan 24, 2013 34.87 35.22 34.52 34.65 13,211,082 -0.37(-1.06%)
Jan 23, 2013 35.17 35.23 34.80 35.02 12,277,235 -0.17(-0.48%)
Jan 22, 2013 34.03 35.50 34.00 35.19 28,593,887 +1.55(+4.61%)
Jan 18, 2013 34.35 34.43 33.57 33.64 16,633,880 -0.44(-1.29%)
Jan 17, 2013 34.56 34.63 33.92 34.08 13,449,466 -0.17(-0.50%)
Jan 16, 2013 34.38 34.49 34.14 34.25 11,273,357 -0.36(-1.04%)
Jan 15, 2013 34.54 34.86 34.38 34.61 9,282,448 -0.11(-0.32%)
Jan 14, 2013 35.00 35.27 34.53 34.72 11,452,862 -0.28(-0.80%)
Jan 11, 2013 35.17 35.41 34.80 35.00 19,070,677 -0.60(-1.69%)
Jan 10, 2013 35.66 35.74 35.22 35.60 18,756,709 +0.38(+1.08%)
Jan 09, 2013 35.10 35.28 34.88 35.22 10,566,084 +0.25(+0.71%)
Jan 08, 2013 35.22 35.49 34.74 34.97 15,176,501 -0.39(-1.10%)
Jan 07, 2013 35.31 35.50 35.01 35.36 13,719,423 -0.13(-0.37%)
Jan 04, 2013 34.87 35.55 34.72 35.49 12,814,978 +0.64(+1.84%)
Jan 03, 2013 35.09 35.58 34.63 34.85 14,675,830 -0.32(-0.91%)
Jan 02, 2013 34.97 35.39 34.75 35.17 19,776,500 +0.98(+2.87%)
Dec 31, 2012 33.15 34.33 33.02 34.19 16,154,437 +1.05(+3.17%)
Dec 28, 2012 33.44 33.60 33.00 33.14 12,394,589 -0.54(-1.60%)
Dec 27, 2012 34.04 34.05 33.27 33.68 13,342,024 -0.24(-0.71%)
Dec 26, 2012 33.61 34.15 33.61 33.92 11,011,089 +0.42(+1.25%)
Dec 24, 2012 33.41 33.54 33.18 33.50 5,949,153 -0.08(-0.24%)
Dec 21, 2012 33.56 33.62 33.20 33.58 19,399,551 -0.40(-1.18%)
Dec 20, 2012 34.17 34.24 33.44 33.98 18,645,842 +0.03(+0.09%)
Dec 19, 2012 33.92 34.20 33.81 33.95 20,787,242 -0.04(-0.12%)
Dec 18, 2012 33.82 34.24 33.57 33.99 27,531,697 +0.35(+1.04%)
Dec 17, 2012 33.88 33.89 33.26 33.64 18,613,384 -0.14(-0.41%)
Dec 14, 2012 32.76 33.95 32.58 33.78 33,489,991 +1.30(+4.00%)
Dec 13, 2012 32.38 32.74 32.20 32.48 19,035,109 -0.04(-0.12%)
Dec 12, 2012 32.19 32.74 31.91 32.52 32,418,957 +0.53(+1.66%)
Dec 11, 2012 32.37 32.41 31.75 31.99 23,952,517 -0.05(-0.16%)
Dec 10, 2012 32.08 32.24 31.38 32.04 32,343,942 +0.34(+1.07%)
Dec 07, 2012 31.17 32.60 31.10 31.70 63,946,772 +0.89(+2.89%)
Dec 06, 2012 31.27 31.33 30.54 30.81 84,795,699 -1.35(-4.20%)
Dec 05, 2012 38.28 33.71 31.72 32.16 153,776,314 -6.12(-15.99%)
Dec 04, 2012 38.16 38.80 38.06 38.28 10,069,665 -0.73(-1.87%)
Nov 30, 2012 39.08 39.40 38.75 39.01 8,291,012 -0.25(-0.64%)
Nov 29, 2012 39.28 39.54 38.91 39.26 12,437,714 +0.70(+1.82%)
Nov 28, 2012 37.77 38.56 37.58 38.56 11,766,959 +0.07(+0.18%)
Nov 27, 2012 38.73 39.09 38.41 38.49 8,229,653 -0.35(-0.90%)
Nov 26, 2012 38.63 38.89 38.23 38.84 12,726,168 -0.04(-0.10%)
Nov 23, 2012 38.72 39.00 38.41 38.88 4,973,535 +0.61(+1.59%)
Nov 21, 2012 38.25 38.37 38.02 38.27 8,836,563 +0.01(+0.03%)
Nov 20, 2012 37.97 38.90 37.77 38.26 13,896,181 -0.02(-0.05%)
Nov 19, 2012 37.80 38.33 37.56 38.28 15,859,511 +1.49(+4.05%)
Nov 16, 2012 37.08 37.28 36.36 36.79 21,356,150 -0.49(-1.31%)
Nov 15, 2012 37.39 37.66 36.84 37.28 10,944,662 -0.13(-0.35%)
Nov 14, 2012 38.50 38.66 37.20 37.41 15,099,683 -0.96(-2.50%)
Nov 13, 2012 38.18 39.10 38.07 38.37 9,910,179 -0.27(-0.70%)
Nov 12, 2012 38.54 38.83 38.40 38.64 8,374,177 +0.29(+0.76%)
Nov 09, 2012 38.29 39.12 38.06 38.35 13,043,835 -0.32(-0.83%)
Nov 08, 2012 39.25 39.45 38.41 38.67 13,015,040 -0.62(-1.58%)
Nov 07, 2012 39.68 39.85 38.45 39.29 17,036,750 -1.06(-2.63%)
Nov 06, 2012 39.73 40.69 39.51 40.35 11,706,877 +0.89(+2.26%)
Nov 05, 2012 39.09 39.89 39.08 39.46 8,490,463 +0.20(+0.51%)
Nov 02, 2012 40.67 40.84 39.22 39.26 14,429,944 -1.24(-3.06%)
Nov 01, 2012 39.23 40.55 39.05 40.50 16,605,076 +1.62(+4.17%)
Oct 31, 2012 39.46 39.58 38.84 38.88 8,207,001 -0.19(-0.49%)
Oct 26, 2012 39.30 39.07 39.07 39.07 10,745,100 -0.12(-0.31%)
Oct 25, 2012 39.31 39.62 38.84 39.19 16,107,664 +0.40(+1.03%)
Oct 24, 2012 39.22 39.56 38.72 38.79 12,182,977 -0.19(-0.49%)
Oct 23, 2012 39.61 39.70 38.66 38.98 18,250,877 -2.20(-5.34%)
Oct 19, 2012 42.16 42.48 41.11 41.18 15,145,940 -1.25(-2.95%)
Oct 18, 2012 42.29 42.89 42.16 42.43 16,641,221 +0.12(+0.28%)
Oct 17, 2012 41.84 42.80 41.48 42.31 16,279,825 +0.84(+2.03%)
Oct 16, 2012 40.55 41.64 40.46 41.47 13,318,677 +1.18(+2.93%)
Oct 15, 2012 40.00 40.36 39.50 40.29 11,265,987 +0.15(+0.37%)
Oct 12, 2012 40.75 41.00 39.96 40.14 11,989,266 -0.61(-1.50%)
Oct 11, 2012 40.28 41.33 40.21 40.75 15,432,787 +0.53(+1.32%)
Oct 10, 2012 40.58 40.65 39.82 40.22 13,641,959 -0.45(-1.11%)
Oct 09, 2012 40.71 41.56 40.63 40.67 14,075,670 -0.08(-0.20%)
Oct 08, 2012 40.00 41.00 39.95 40.75 11,298,692 +0.24(+0.59%)
Oct 05, 2012 40.79 41.35 40.32 40.51 14,359,474 +0.06(+0.15%)
Oct 04, 2012 39.79 40.85 39.66 40.45 17,487,033 +1.04(+2.64%)
Oct 03, 2012 39.89 39.90 39.05 39.41 12,414,178 -0.27(-0.68%)
Oct 02, 2012 39.95 40.34 39.10 39.68 14,230,079 -0.17(-0.43%)
Oct 01, 2012 40.21 40.59 39.72 39.85 11,764,558 +0.27(+0.68%)
Sep 28, 2012 39.88 40.09 39.15 39.58 13,283,522 -0.53(-1.32%)
Sep 27, 2012 39.79 40.24 39.15 40.11 12,040,211 +0.83(+2.11%)
Sep 26, 2012 39.04 39.89 37.86 39.28 22,611,704 -0.03(-0.08%)
Sep 25, 2012 40.63 40.85 39.22 39.31 17,964,624 -0.97(-2.41%)
Sep 24, 2012 40.11 40.60 40.05 40.28 11,814,454 -0.37(-0.91%)
Sep 21, 2012 41.80 41.80 40.55 40.65 17,272,178 -0.28(-0.68%)
Sep 20, 2012 40.36 41.04 40.02 40.93 18,160,819 -0.61(-1.47%)
Sep 19, 2012 41.77 41.98 41.28 41.54 12,857,315 +0.06(+0.14%)
Sep 18, 2012 41.11 41.76 40.78 41.48 14,862,375 +0.07(+0.17%)
Sep 17, 2012 42.08 42.52 41.21 41.41 17,889,159 -1.23(-2.88%)
Sep 14, 2012 43.00 43.65 42.56 42.64 33,365,846 +0.85(+2.03%)
Sep 13, 2012 39.92 42.18 39.65 41.79 28,776,601 +1.69(+4.21%)
Sep 12, 2012 40.37 40.44 39.61 40.10 16,875,957 +0.17(+0.43%)
Sep 11, 2012 39.80 40.34 39.31 39.93 17,496,159 +0.22(+0.55%)
Sep 10, 2012 39.37 40.30 39.36 39.71 23,345,800 +0.28(+0.71%)
Sep 07, 2012 37.43 39.66 37.41 39.43 39,546,443 +3.09(+8.50%)
Sep 06, 2012 35.62 36.73 35.59 36.34 16,990,402 +1.09(+3.09%)
Sep 05, 2012 35.82 35.83 35.02 35.25 14,331,232 -0.37(-1.04%)
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.