Freeport-McMoRan (NY: FCX )

44.81 +0.19 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 44.33 45.20 43.48 45.07 25,653,240 +1.41(+3.22%)
Oct 30, 2007 44.43 44.69 43.61 43.67 20,364,742 -1.47(-3.27%)
Oct 29, 2007 45.38 45.68 44.72 45.14 21,916,006 +0.39(+0.86%)
Oct 26, 2007 44.02 45.08 43.71 44.76 26,568,416 +1.54(+3.56%)
Oct 25, 2007 43.30 43.47 42.42 43.22 22,369,860 +0.38(+0.89%)
Oct 24, 2007 42.52 43.13 41.29 42.84 28,102,984 +0.26(+0.62%)
Oct 23, 2007 41.66 42.73 41.56 42.57 31,390,802 +1.69(+4.14%)
Oct 22, 2007 40.79 41.44 39.59 40.88 28,505,052 -1.15(-2.74%)
Oct 19, 2007 43.46 43.61 41.60 42.03 27,863,094 -1.54(-3.53%)
Oct 18, 2007 42.27 43.60 42.15 43.57 20,142,298 +1.20(+2.82%)
Oct 17, 2007 43.26 43.70 42.19 42.37 28,823,572 -0.12(-0.28%)
Oct 16, 2007 43.20 43.47 42.16 42.49 23,150,384 -1.13(-2.60%)
Oct 15, 2007 45.32 45.45 43.23 43.63 27,258,902 -0.97(-2.16%)
Oct 12, 2007 43.85 44.63 43.28 44.59 20,912,230 +1.13(+2.61%)
Oct 11, 2007 45.59 46.04 42.78 43.46 42,142,416 -1.51(-3.36%)
Oct 10, 2007 43.91 45.36 43.55 44.97 36,386,368 +1.66(+3.84%)
Oct 09, 2007 41.70 43.65 41.44 43.30 23,264,070 +1.89(+4.56%)
Oct 08, 2007 41.63 41.94 40.98 41.42 16,031,285 -0.97(-2.29%)
Oct 05, 2007 41.76 42.97 41.56 42.38 23,602,956 +0.92(+2.22%)
Oct 04, 2007 40.94 41.76 40.18 41.47 24,444,164 +0.29(+0.71%)
Oct 03, 2007 41.68 41.93 40.68 41.17 20,988,652 -0.63(-1.51%)
Oct 02, 2007 42.00 42.32 40.83 41.81 24,592,982 -0.78(-1.83%)
Oct 01, 2007 40.50 42.70 40.32 42.58 35,293,864 +2.41(+6.00%)
Sep 28, 2007 41.21 41.32 39.89 40.17 19,972,828 -0.73(-1.79%)
Sep 27, 2007 40.37 41.23 40.13 40.91 28,975,904 +1.11(+2.78%)
Sep 26, 2007 40.70 41.27 39.16 39.80 27,156,678 -0.50(-1.24%)
Sep 25, 2007 40.60 40.78 39.95 40.30 26,991,090 -0.96(-2.32%)
Sep 24, 2007 42.23 42.36 41.11 41.26 22,431,606 -0.37(-0.88%)
Sep 21, 2007 41.86 41.86 41.20 41.62 27,027,130 +0.42(+1.02%)
Sep 20, 2007 40.81 41.45 40.21 41.20 26,140,272 +0.79(+1.96%)
Sep 19, 2007 40.35 42.17 39.99 40.41 53,250,464 +0.84(+2.13%)
Sep 18, 2007 37.60 39.72 36.98 39.57 35,201,024 +2.39(+6.42%)
Sep 17, 2007 37.35 38.15 36.99 37.18 21,397,038 -0.24(-0.64%)
Sep 14, 2007 36.41 37.68 36.33 37.42 26,676,864 +0.61(+1.66%)
Sep 13, 2007 35.42 36.95 35.23 36.81 31,563,744 +1.76(+5.03%)
Sep 12, 2007 34.95 35.64 34.52 35.05 21,974,358 -0.18(-0.51%)
Sep 11, 2007 34.57 35.26 34.38 35.23 27,711,620 +1.11(+3.26%)
Sep 10, 2007 34.69 35.04 33.27 34.12 22,960,430 -0.43(-1.23%)
Sep 07, 2007 34.35 34.93 34.01 34.54 31,531,918 -0.58(-1.66%)
Sep 06, 2007 34.67 35.28 34.01 35.12 25,697,820 +0.86(+2.52%)
Sep 05, 2007 34.47 35.02 33.95 34.26 20,782,474 -0.61(-1.76%)
Sep 04, 2007 33.36 35.05 33.15 34.87 24,327,722 +1.39(+4.15%)
Aug 31, 2007 33.41 33.90 33.30 33.48 21,699,660 +0.93(+2.86%)
Aug 30, 2007 31.97 33.13 31.74 32.55 16,119,792 -0.04(-0.13%)
Aug 29, 2007 31.79 32.69 31.73 32.59 18,253,102 +1.17(+3.73%)
Aug 28, 2007 32.46 32.46 31.06 31.42 21,179,060 -1.41(-4.29%)
Aug 27, 2007 33.38 33.66 32.61 32.83 16,481,645 -0.54(-1.62%)
Aug 24, 2007 32.29 33.37 32.11 33.37 20,036,038 +1.11(+3.44%)
Aug 23, 2007 32.78 33.40 31.73 32.26 29,019,124 -0.52(-1.59%)
Aug 22, 2007 31.87 32.79 31.87 32.78 31,759,974 +1.65(+5.29%)
Aug 21, 2007 30.64 31.84 30.30 31.14 30,291,760 +0.51(+1.66%)
Aug 20, 2007 30.26 30.92 29.55 30.63 35,516,716 +1.17(+3.98%)
Aug 17, 2007 29.08 30.16 27.41 29.45 57,757,468 +1.47(+5.24%)
Aug 16, 2007 28.91 28.91 25.69 27.99 83,789,976 -1.84(-6.16%)
Aug 15, 2007 31.49 31.55 29.49 29.83 38,877,484 -2.10(-6.57%)
Aug 14, 2007 33.71 33.83 31.62 31.92 25,525,242 -1.70(-5.07%)
Aug 13, 2007 33.65 34.08 33.30 33.63 19,294,562 +0.51(+1.55%)
Aug 10, 2007 32.20 33.61 31.80 33.12 28,721,772 +0.23(+0.70%)
Aug 09, 2007 33.51 34.04 32.56 32.89 38,279,612 -1.86(-5.35%)
Aug 08, 2007 33.40 35.00 33.26 34.74 26,180,798 +1.12(+3.34%)
Aug 07, 2007 32.74 33.75 32.10 33.62 24,949,876 +0.88(+2.70%)
Aug 06, 2007 33.42 33.54 31.18 32.74 41,318,224 -0.56(-1.68%)
Aug 03, 2007 33.56 34.69 33.21 33.30 24,649,844 -1.39(-4.01%)
Aug 02, 2007 34.97 35.05 33.95 34.69 24,685,426 +0.31(+0.89%)
Aug 01, 2007 35.33 36.08 33.23 34.38 43,417,984 -1.62(-4.49%)
Jul 31, 2007 35.92 37.42 35.92 36.00 25,800,398 +0.08(+0.22%)
Jul 30, 2007 34.98 36.03 34.53 35.92 30,748,562 +1.46(+4.25%)
Jul 27, 2007 34.47 35.32 33.27 34.45 34,431,892 +0.08(+0.23%)
Jul 26, 2007 35.25 35.38 33.42 34.37 41,722,888 -1.67(-4.63%)
Jul 25, 2007 37.52 37.57 34.14 36.04 46,176,480 -0.34(-0.95%)
Jul 24, 2007 37.76 37.94 36.00 36.39 28,065,922 -1.53(-4.03%)
Jul 23, 2007 37.74 38.36 37.31 37.92 22,052,406 -0.02(-0.04%)
Jul 20, 2007 37.41 38.24 36.98 37.93 30,280,374 +0.52(+1.40%)
Jul 19, 2007 36.02 37.49 36.00 37.41 31,631,722 +1.75(+4.90%)
Jul 18, 2007 35.04 35.78 34.71 35.66 19,622,926 +0.46(+1.31%)
Jul 17, 2007 35.92 36.00 34.96 35.20 20,535,632 -0.40(-1.12%)
Jul 16, 2007 36.31 36.46 35.11 35.60 18,034,428 -0.50(-1.38%)
Jul 13, 2007 36.48 36.71 35.79 36.10 18,213,080 -0.12(-0.34%)
Jul 12, 2007 35.88 36.56 34.85 36.22 32,639,322 +1.36(+3.91%)
Jul 11, 2007 34.33 35.24 34.29 34.85 31,108,050 +0.92(+2.70%)
Jul 10, 2007 33.77 34.46 33.37 33.94 19,073,686 -0.11(-0.31%)
Jul 09, 2007 34.41 34.66 34.01 34.05 26,348,260 +0.18(+0.54%)
Jul 06, 2007 32.94 34.15 33.00 33.86 21,716,108 +1.05(+3.21%)
Jul 05, 2007 32.92 33.20 32.59 32.81 17,613,370 +0.21(+0.66%)
Jul 03, 2007 33.12 33.13 32.53 32.59 9,194,824 +0.16(+0.50%)
Jul 02, 2007 32.02 32.45 31.89 32.43 15,358,941 +0.71(+2.25%)
Jun 29, 2007 31.64 32.17 31.31 31.72 17,890,458 +0.19(+0.61%)
Jun 28, 2007 31.43 32.17 31.47 31.53 22,539,274 +0.10(+0.30%)
Jun 27, 2007 29.61 31.56 29.24 31.43 40,876,856 +1.43(+4.76%)
Jun 26, 2007 31.39 31.40 29.60 30.01 30,440,030 -1.11(-3.58%)
Jun 25, 2007 31.50 31.79 31.03 31.12 15,697,242 -0.61(-1.93%)
Jun 22, 2007 31.75 32.07 31.45 31.73 18,852,052 -0.17(-0.54%)
Jun 21, 2007 31.14 31.96 30.64 31.91 22,128,540 +0.76(+2.45%)
Jun 20, 2007 32.13 32.14 31.08 31.14 18,036,924 -0.59(-1.87%)
Jun 19, 2007 31.40 32.09 31.26 31.74 22,198,850 -0.25(-0.79%)
Jun 18, 2007 32.68 32.75 31.91 31.99 17,812,916 -0.34(-1.07%)
Jun 15, 2007 32.45 32.52 32.08 32.33 28,186,268 +0.29(+0.92%)
Jun 14, 2007 31.42 32.50 31.42 32.04 29,143,660 +0.73(+2.32%)
Jun 13, 2007 30.52 31.81 30.42 31.31 42,972,188 +1.06(+3.52%)
Jun 12, 2007 29.39 30.58 29.30 30.25 41,988,428 +0.59(+1.98%)
Jun 11, 2007 29.09 30.17 28.83 29.66 27,055,956 +0.48(+1.65%)
Jun 08, 2007 28.27 29.22 27.77 29.18 31,118,712 +0.63(+2.20%)
Jun 07, 2007 29.11 29.68 28.46 28.55 25,824,230 -0.61(-2.09%)
Jun 06, 2007 29.76 29.78 28.81 29.16 22,145,706 -0.78(-2.62%)
Jun 05, 2007 30.26 30.30 29.52 29.94 21,603,498 -0.43(-1.41%)
Jun 04, 2007 30.37 30.55 29.91 30.37 18,048,178 -0.08(-0.25%)
Jun 01, 2007 30.28 30.64 30.09 30.45 23,410,764 +0.31(+1.02%)
May 31, 2007 30.14 30.22 29.88 30.14 22,684,726 +0.36(+1.20%)
May 30, 2007 28.73 29.84 28.52 29.79 29,475,994 +0.74(+2.55%)
May 29, 2007 28.63 29.18 28.54 29.05 26,735,792 +0.47(+1.65%)
May 25, 2007 27.96 28.63 27.87 28.58 18,825,868 +0.89(+3.21%)
May 24, 2007 27.97 28.55 27.39 27.69 28,917,528 -0.56(-1.98%)
May 23, 2007 27.41 28.81 27.41 28.25 45,516,984 +0.92(+3.36%)
May 22, 2007 27.83 28.01 27.28 27.33 18,366,934 -0.39(-1.42%)
May 21, 2007 27.32 28.05 27.31 27.72 26,608,786 +0.47(+1.73%)
May 18, 2007 27.12 27.47 26.82 27.25 23,621,406 +0.08(+0.30%)
May 17, 2007 26.81 27.37 26.47 27.17 31,978,304 -0.13(-0.49%)
May 16, 2007 27.42 27.59 27.00 27.31 23,946,934 -0.26(-0.94%)
May 15, 2007 27.52 27.98 27.44 27.57 19,378,154 +0.11(+0.42%)
May 14, 2007 28.15 28.19 26.81 27.45 26,995,748 -0.48(-1.71%)
May 11, 2007 27.46 27.96 27.39 27.93 22,620,032 +0.72(+2.66%)
May 10, 2007 27.56 27.85 27.10 27.21 24,044,126 -0.75(-2.70%)
May 09, 2007 27.43 28.06 27.36 27.96 21,844,300 +0.56(+2.05%)
May 08, 2007 27.58 27.48 27.01 27.40 19,012,814 -0.24(-0.86%)
May 07, 2007 27.65 28.14 27.61 27.63 19,971,378 +0.20(+0.73%)
May 04, 2007 27.39 27.56 27.21 27.44 23,985,392 +0.36(+1.32%)
May 03, 2007 26.47 27.18 26.12 27.08 22,068,016 +0.78(+2.96%)
May 02, 2007 25.68 26.50 25.67 26.30 20,915,210 +0.50(+1.94%)
May 01, 2007 25.67 25.89 25.43 25.80 20,641,404 +0.08(+0.30%)
Apr 30, 2007 26.05 26.31 25.64 25.72 23,216,022 -0.33(-1.25%)
Apr 27, 2007 26.00 26.20 25.86 26.05 18,382,592 -0.17(-0.66%)
Apr 26, 2007 26.70 26.72 26.17 26.22 32,998,448 -0.59(-2.20%)
Apr 25, 2007 27.07 27.10 26.05 26.81 31,786,824 +0.25(+0.92%)
Apr 24, 2007 27.05 27.16 26.21 26.57 34,114,496 -0.38(-1.42%)
Apr 23, 2007 26.86 27.36 26.82 26.95 23,472,840 +0.13(+0.50%)
Apr 20, 2007 27.04 27.04 26.68 26.82 22,275,050 +0.33(+1.26%)
Apr 19, 2007 26.49 26.64 26.14 26.48 28,051,412 -0.39(-1.44%)
Apr 18, 2007 26.88 27.45 26.83 26.87 34,019,912 -0.46(-1.67%)
Apr 17, 2007 27.13 27.58 27.10 27.32 26,189,976 +0.09(+0.32%)
Apr 16, 2007 27.10 27.36 26.88 27.24 30,981,050 -0.02(-0.08%)
Apr 13, 2007 26.93 27.33 26.66 27.26 29,007,090 +0.51(+1.89%)
Apr 12, 2007 26.69 26.87 26.39 26.75 31,589,766 -0.03(-0.11%)
Apr 11, 2007 27.23 27.32 26.62 26.78 50,588,460 -0.20(-0.75%)
Apr 10, 2007 26.71 27.18 26.65 26.99 51,435,180 +0.57(+2.15%)
Apr 09, 2007 26.08 26.52 26.05 26.42 23,291,980 +0.54(+2.09%)
Apr 05, 2007 25.89 26.24 25.79 25.88 27,032,786 -0.01(-0.04%)
Apr 04, 2007 25.85 25.99 25.49 25.89 33,035,888 +0.08(+0.30%)
Apr 03, 2007 25.78 26.08 25.66 25.82 30,009,232 +0.26(+1.00%)
Apr 02, 2007 25.46 25.64 25.13 25.56 30,764,204 +0.21(+0.82%)
Mar 30, 2007 25.28 25.74 25.25 25.35 35,898,924 +0.32(+1.29%)
Mar 29, 2007 25.08 25.41 24.70 25.03 44,121,476 +0.44(+1.78%)
Mar 28, 2007 24.90 24.90 24.42 24.59 29,869,900 -0.20(-0.79%)
Mar 27, 2007 24.80 24.87 24.33 24.79 56,602,708 +0.01(+0.03%)
Mar 26, 2007 24.21 24.93 23.97 24.78 74,460,016 +0.92(+3.85%)
Mar 23, 2007 23.54 23.92 23.48 23.86 122,286,224 +0.15(+0.63%)
Mar 22, 2007 24.13 24.39 23.69 23.71 42,973,360 -0.25(-1.05%)
Mar 21, 2007 24.00 24.04 23.31 23.97 33,450,156 +0.08(+0.34%)
Mar 20, 2007 23.85 24.24 23.67 23.89 33,210,864 -0.03(-0.13%)
Mar 19, 2007 23.69 24.19 22.99 23.92 52,677,472 +0.66(+2.85%)
Mar 16, 2007 23.12 23.71 22.91 23.25 32,335,140 +0.21(+0.91%)
Mar 15, 2007 22.00 23.24 21.88 23.04 47,472,036 +1.45(+6.70%)
Mar 14, 2007 21.47 21.78 20.73 21.59 36,213,200 +0.14(+0.64%)
Mar 13, 2007 22.19 22.56 21.45 21.46 18,012,644 -0.74(-3.31%)
Mar 12, 2007 21.74 22.49 21.56 22.19 24,668,786 +0.46(+2.12%)
Mar 09, 2007 22.33 22.33 21.54 21.73 23,181,876 -0.35(-1.58%)
Mar 08, 2007 21.97 22.58 21.83 22.08 28,069,564 +0.56(+2.60%)
Mar 07, 2007 21.33 21.84 21.17 21.52 14,256,836 +0.29(+1.35%)
Mar 06, 2007 20.95 21.36 20.82 21.23 14,813,664 +0.90(+4.43%)
Mar 05, 2007 20.43 20.92 20.11 20.33 25,850,628 -0.59(-2.82%)
Mar 02, 2007 21.44 21.82 20.88 20.92 21,671,202 -0.61(-2.83%)
Mar 01, 2007 21.45 21.96 21.12 21.53 19,783,748 -0.46(-2.07%)
Feb 28, 2007 21.49 22.05 20.97 21.99 28,866,652 +0.64(+2.98%)
Feb 27, 2007 22.81 22.97 21.16 21.35 38,101,420 -2.36(-9.96%)
Feb 26, 2007 23.37 23.74 23.11 23.72 28,545,924 +0.77(+3.36%)
Feb 23, 2007 22.91 23.17 22.82 22.95 13,267,981 +0.13(+0.59%)
Feb 22, 2007 22.64 23.02 22.57 22.81 18,658,824 +0.41(+1.85%)
Feb 21, 2007 21.64 22.50 21.58 22.40 16,370,432 +0.77(+3.58%)
Feb 20, 2007 21.79 21.88 21.54 21.63 8,727,224 -0.42(-1.91%)
Feb 16, 2007 21.92 22.26 21.87 22.05 9,930,295 -0.11(-0.48%)
Feb 15, 2007 22.10 22.45 21.91 22.15 23,016,824 +0.46(+2.14%)
Feb 14, 2007 21.61 21.85 21.28 21.69 24,415,660 +0.17(+0.78%)
Feb 13, 2007 20.74 21.62 20.69 21.52 23,125,598 +1.13(+5.52%)
Feb 12, 2007 20.17 20.68 20.17 20.40 8,440,505 -0.15(-0.75%)
Feb 09, 2007 20.69 20.92 20.35 20.55 21,087,680 +0.08(+0.41%)
Feb 08, 2007 20.71 20.71 20.35 20.46 21,076,454 -0.20(-0.98%)
Feb 07, 2007 20.84 21.04 20.59 20.67 10,662,633 -0.17(-0.83%)
Feb 06, 2007 21.07 21.14 20.75 20.84 13,755,423 -0.06(-0.28%)
Feb 05, 2007 21.37 21.43 20.77 20.90 14,764,248 -0.26(-1.23%)
Feb 02, 2007 21.26 21.48 21.07 21.16 22,041,156 -0.59(-2.69%)
Feb 01, 2007 22.15 22.23 21.72 21.74 19,202,660 -0.28(-1.29%)
Jan 31, 2007 21.56 22.05 21.50 22.03 14,558,515 +0.39(+1.79%)
Jan 30, 2007 21.45 21.84 21.02 21.64 22,963,302 +0.54(+2.56%)
Jan 29, 2007 21.94 22.11 21.03 21.10 27,036,198 -1.30(-5.81%)
Jan 26, 2007 22.14 22.42 21.90 22.40 16,985,022 +0.04(+0.19%)
Jan 25, 2007 21.81 22.43 21.72 22.36 35,733,136 +0.78(+3.62%)
Jan 24, 2007 21.16 21.68 20.89 21.58 22,234,096 +0.52(+2.49%)
Jan 23, 2007 20.34 21.14 20.34 21.05 21,853,438 +0.85(+4.21%)
Jan 22, 2007 20.34 20.61 20.01 20.20 15,725,295 -0.46(-2.22%)
Jan 19, 2007 20.30 21.07 20.25 20.66 15,848,788 +0.52(+2.61%)
Jan 18, 2007 20.66 20.68 19.89 20.14 18,539,770 -0.35(-1.70%)
Jan 17, 2007 20.50 20.55 19.94 20.49 20,686,658 +0.03(+0.17%)
Jan 16, 2007 20.99 21.09 20.40 20.45 23,736,890 -0.62(-2.93%)
Jan 12, 2007 20.53 21.25 20.46 21.07 14,202,920 +0.47(+2.27%)
Jan 11, 2007 20.15 20.78 19.99 20.60 13,980,477 +0.23(+1.13%)
Jan 10, 2007 19.84 20.44 19.54 20.37 16,223,964 +0.49(+2.49%)
Jan 09, 2007 19.97 20.13 19.64 19.88 17,933,274 -0.13(-0.67%)
Jan 08, 2007 19.90 20.07 19.69 20.01 19,796,102 +0.29(+1.50%)
Jan 05, 2007 19.83 20.08 19.13 19.72 19,895,054 +0.20(+1.02%)
Jan 04, 2007 18.92 19.53 18.71 19.52 28,723,578 +0.18(+0.93%)
Jan 03, 2007 20.70 20.70 19.05 19.34 37,158,128 -2.01(-9.40%)
Dec 29, 2006 21.46 21.54 21.12 21.35 6,973,529 -0.09(-0.41%)
Dec 28, 2006 21.40 21.81 21.28 21.43 10,576,476 -0.07(-0.30%)
Dec 27, 2006 20.97 21.56 20.92 21.50 10,972,017 +0.61(+2.92%)
Dec 26, 2006 20.89 21.03 20.64 20.89 6,876,667 +0.27(+1.30%)
Dec 22, 2006 21.10 21.16 20.45 20.62 12,761,480 -0.39(-1.84%)
Dec 21, 2006 22.21 22.22 20.75 21.01 25,626,872 -1.35(-6.05%)
Dec 20, 2006 22.86 22.92 22.21 22.36 11,643,522 -0.66(-2.88%)
Dec 19, 2006 22.49 23.08 22.35 23.02 10,230,280 +0.52(+2.31%)
Dec 18, 2006 22.86 22.92 22.48 22.50 10,806,229 -0.51(-2.21%)
Dec 15, 2006 22.89 23.16 22.60 23.01 18,670,052 +0.13(+0.59%)
Dec 14, 2006 22.60 22.98 22.54 22.88 9,409,173 +0.34(+1.53%)
Dec 13, 2006 22.92 22.92 22.31 22.53 13,029,874 -0.23(-1.03%)
Dec 12, 2006 22.93 23.15 22.27 22.77 19,002,932 -0.73(-3.11%)
Dec 11, 2006 23.79 23.91 23.36 23.50 13,858,290 -0.18(-0.74%)
Dec 08, 2006 23.67 23.82 23.40 23.67 11,549,794 -0.04(-0.18%)
Dec 07, 2006 23.75 23.94 23.40 23.72 11,938,807 -0.03(-0.13%)
Dec 06, 2006 23.53 23.99 23.40 23.75 18,195,924 +0.10(+0.42%)
Dec 05, 2006 23.84 23.84 23.42 23.65 17,569,848 +0.31(+1.33%)
Dec 04, 2006 23.79 23.87 23.19 23.34 11,848,211 -0.22(-0.93%)
Dec 01, 2006 23.54 24.09 23.31 23.56 20,112,536 -0.52(-2.18%)
Nov 30, 2006 23.75 24.40 23.33 24.08 24,752,504 +0.47(+2.00%)
Nov 29, 2006 23.38 23.74 23.02 23.61 21,733,340 +0.32(+1.38%)
Nov 28, 2006 23.66 23.84 23.02 23.29 28,322,294 -0.25(-1.06%)
Nov 27, 2006 23.75 24.09 23.37 23.54 21,619,508 -0.16(-0.66%)
Nov 24, 2006 23.47 23.87 23.30 23.69 10,704,929 +0.02(+0.10%)
Nov 22, 2006 22.67 24.13 22.63 23.67 42,271,700 +1.30(+5.80%)
Nov 21, 2006 21.39 22.85 21.07 22.37 45,546,988 +1.06(+5.00%)
Nov 20, 2006 21.36 22.87 21.17 21.31 59,953,816 -0.68(-3.08%)
Nov 17, 2006 21.26 22.05 21.05 21.99 15,525,567 +0.47(+2.21%)
Nov 16, 2006 22.10 22.33 21.45 21.51 9,412,567 -0.53(-2.42%)
Nov 15, 2006 21.68 22.23 21.38 22.04 11,178,794 +0.21(+0.98%)
Nov 14, 2006 22.33 22.46 21.69 21.83 10,201,299 -0.36(-1.62%)
Nov 13, 2006 22.02 22.26 21.48 22.19 13,232,474 -0.34(-1.51%)
Nov 10, 2006 22.81 23.01 22.04 22.53 12,556,791 -0.77(-3.30%)
Nov 09, 2006 22.81 23.54 22.70 23.30 11,106,474 +0.68(+3.01%)
Nov 08, 2006 23.08 23.23 22.55 22.62 11,229,967 -0.64(-2.77%)
Nov 07, 2006 23.61 23.72 23.05 23.26 9,247,563 -0.23(-0.98%)
Nov 06, 2006 23.39 23.54 23.02 23.49 11,037,810 +0.07(+0.29%)
Nov 03, 2006 23.25 23.72 23.08 23.42 10,789,520 +0.34(+1.49%)
Nov 02, 2006 22.85 23.23 22.60 23.08 6,818,707 +0.21(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.