Freeport-McMoRan (NY: FCX )

35.74 USD -0.14 (-0.38%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.25 19.67 19.21 19.38 3,022,600 +0.07(+0.34%)
Oct 30, 2003 18.98 19.39 19.14 19.31 4,297,000 +0.33(+1.74%)
Oct 29, 2003 18.71 19.26 18.67 18.98 6,435,400 +0.20(+1.06%)
Oct 28, 2003 18.83 18.84 18.42 18.78 2,556,600 +0.10(+0.54%)
Oct 27, 2003 18.38 18.70 18.34 18.68 2,309,600 +0.14(+0.76%)
Oct 24, 2003 18.50 18.58 18.29 18.54 4,425,800 +0.01(+0.03%)
Oct 23, 2003 18.68 18.69 18.35 18.54 4,029,800 -0.14(-0.78%)
Oct 22, 2003 19.00 19.08 18.62 18.68 5,717,000 -0.30(-1.58%)
Oct 21, 2003 18.00 19.05 18.00 18.98 5,254,600 +0.71(+3.89%)
Oct 20, 2003 18.26 18.57 18.20 18.27 4,752,400 +0.01(+0.05%)
Oct 17, 2003 18.74 18.62 18.13 18.26 3,677,000 -0.48(-2.54%)
Oct 16, 2003 18.59 19.09 18.59 18.74 3,934,800 +0.14(+0.75%)
Oct 15, 2003 18.57 18.80 18.33 18.59 11,329,800 +0.02(+0.13%)
Oct 14, 2003 18.75 18.81 18.20 18.57 5,723,000 -0.32(-1.67%)
Oct 13, 2003 17.98 18.89 17.93 18.89 4,482,200 +0.95(+5.30%)
Oct 10, 2003 17.87 18.32 17.85 17.93 4,397,600 -0.06(-0.33%)
Oct 09, 2003 18.05 18.05 16.80 18.00 14,779,400 -0.71(-3.77%)
Oct 08, 2003 18.21 18.85 18.12 18.70 5,394,000 +0.49(+2.66%)
Oct 07, 2003 17.75 18.24 17.71 18.21 4,846,000 +0.71(+4.06%)
Oct 06, 2003 16.95 17.68 16.75 17.50 3,675,000 +0.62(+3.67%)
Oct 03, 2003 17.99 18.25 16.70 16.89 9,760,800 -0.99(-5.51%)
Oct 02, 2003 17.45 17.89 17.45 17.87 5,632,600 +0.72(+4.20%)
Oct 01, 2003 16.55 17.15 16.50 17.15 4,263,800 +0.60(+3.63%)
Sep 30, 2003 16.70 16.89 16.46 16.55 4,058,400 -0.16(-0.93%)
Sep 29, 2003 16.11 16.83 16.08 16.70 5,245,400 +0.59(+3.69%)
Sep 26, 2003 16.42 16.42 16.08 16.11 4,621,800 -0.36(-2.22%)
Sep 25, 2003 17.24 17.25 16.46 16.48 4,901,600 -0.68(-3.96%)
Sep 24, 2003 17.24 17.24 16.86 17.16 2,719,000 +0.06(+0.32%)
Sep 23, 2003 17.09 17.14 16.91 17.10 3,631,400 +0.01(+0.06%)
Sep 22, 2003 16.90 17.17 16.88 17.09 4,914,400 +0.25(+1.45%)
Sep 19, 2003 16.38 16.90 16.39 16.84 5,411,000 +0.46(+2.84%)
Sep 18, 2003 15.85 16.40 15.98 16.38 7,230,400 +0.53(+3.38%)
Sep 17, 2003 15.92 15.94 15.65 15.85 1,558,800 -0.05(-0.31%)
Sep 16, 2003 15.95 15.95 15.72 15.89 3,153,000 -0.04(-0.28%)
Sep 15, 2003 15.72 16.05 15.60 15.94 4,155,200 +0.18(+1.17%)
Sep 12, 2003 15.53 15.76 15.36 15.76 4,090,200 +0.11(+0.70%)
Sep 11, 2003 15.55 15.65 15.47 15.64 4,854,800 +0.11(+0.68%)
Sep 10, 2003 15.57 15.63 15.53 15.54 4,325,600 -0.04(-0.22%)
Sep 09, 2003 15.43 15.68 15.43 15.57 6,138,400 +0.21(+1.40%)
Sep 08, 2003 15.25 15.44 15.01 15.36 1,972,800 +0.12(+0.82%)
Sep 05, 2003 15.32 15.49 15.14 15.23 2,966,600 -0.15(-0.97%)
Sep 04, 2003 15.12 15.45 15.09 15.38 2,475,000 +0.29(+1.95%)
Sep 03, 2003 15.18 15.18 14.99 15.09 4,205,200 -0.04(-0.26%)
Sep 02, 2003 15.00 15.39 14.95 15.13 2,374,200 +0.13(+0.87%)
Aug 29, 2003 15.00 15.21 14.84 15.00 3,131,600 +0.00(+0.00%)
Aug 28, 2003 14.86 15.00 14.76 15.00 3,427,600 +0.14(+0.94%)
Aug 27, 2003 14.53 14.86 14.48 14.86 9,365,000 +0.64(+4.50%)
Aug 26, 2003 13.56 14.22 13.56 14.22 5,369,000 +0.73(+5.37%)
Aug 25, 2003 13.66 13.68 13.20 13.49 3,513,600 -0.15(-1.06%)
Aug 22, 2003 13.93 14.07 13.64 13.64 5,923,800 -0.88(-6.03%)
Aug 21, 2003 14.79 15.00 14.49 14.52 3,047,800 -0.23(-1.59%)
Aug 20, 2003 14.75 14.87 14.60 14.75 3,591,000 +0.00(+0.00%)
Aug 19, 2003 14.34 14.75 14.12 14.75 2,735,200 +0.59(+4.17%)
Aug 18, 2003 14.45 14.45 14.06 14.16 3,143,200 -0.19(-1.29%)
Aug 15, 2003 14.50 14.66 14.30 14.35 2,904,800 -0.10(-0.73%)
Aug 14, 2003 14.18 14.47 14.18 14.45 4,360,000 +0.29(+2.01%)
Aug 13, 2003 13.92 14.21 13.91 14.16 3,867,600 +0.24(+1.72%)
Aug 12, 2003 14.18 14.18 13.83 13.93 9,056,200 -0.27(-1.94%)
Aug 11, 2003 13.99 14.22 13.86 14.20 3,549,400 +0.40(+2.94%)
Aug 08, 2003 13.25 13.79 13.20 13.79 6,578,600 +0.70(+5.31%)
Aug 07, 2003 13.24 13.28 13.05 13.10 2,799,800 -0.14(-1.09%)
Aug 06, 2003 12.97 13.25 12.93 13.24 2,644,000 +0.02(+0.15%)
Aug 05, 2003 13.42 13.42 13.22 13.22 5,243,400 -0.19(-1.42%)
Aug 04, 2003 13.40 13.56 13.35 13.41 1,716,600 +0.01(+0.11%)
Aug 01, 2003 13.39 13.65 13.32 13.40 2,234,400 +0.01(+0.04%)
Jul 31, 2003 13.40 13.49 13.29 13.39 3,028,200 +0.14(+1.09%)
Jul 30, 2003 13.50 13.50 13.18 13.25 2,313,800 -0.25(-1.85%)
Jul 29, 2003 13.65 13.95 13.47 13.50 3,222,200 -0.12(-0.92%)
Jul 28, 2003 13.79 13.96 13.57 13.62 3,616,000 -0.17(-1.23%)
Jul 25, 2003 13.20 13.79 13.19 13.79 4,239,400 +0.66(+5.02%)
Jul 24, 2003 12.96 13.45 12.80 13.13 6,916,200 +0.18(+1.39%)
Jul 23, 2003 12.50 12.96 12.49 12.96 3,258,400 +0.49(+3.93%)
Jul 22, 2003 12.54 12.55 12.40 12.46 10,891,000 -0.09(-0.68%)
Jul 21, 2003 12.45 12.67 12.41 12.55 2,397,200 +0.05(+0.40%)
Jul 18, 2003 12.32 12.55 12.28 12.50 5,360,400 +0.24(+2.00%)
Jul 17, 2003 11.75 12.31 11.74 12.26 2,914,200 +0.45(+3.81%)
Jul 16, 2003 11.97 12.00 11.72 11.80 2,661,800 -0.15(-1.25%)
Jul 15, 2003 12.32 12.47 11.95 11.96 2,967,800 -0.29(-2.41%)
Jul 14, 2003 12.43 12.43 12.22 12.25 2,361,600 -0.18(-1.45%)
Jul 11, 2003 12.49 12.49 12.34 12.43 1,641,800 -0.03(-0.20%)
Jul 10, 2003 12.40 12.47 12.35 12.46 2,357,400 +0.09(+0.69%)
Jul 09, 2003 12.31 12.43 12.18 12.37 2,063,800 +0.14(+1.14%)
Jul 08, 2003 12.26 12.32 12.14 12.23 2,710,800 -0.03(-0.20%)
Jul 07, 2003 12.22 12.34 12.15 12.26 2,671,600 +0.14(+1.11%)
Jul 03, 2003 12.25 12.30 12.07 12.12 1,220,800 -0.04(-0.37%)
Jul 02, 2003 12.18 12.34 12.12 12.16 4,229,200 +0.14(+1.16%)
Jul 01, 2003 12.22 12.26 11.97 12.03 3,630,000 -0.22(-1.84%)
Jun 30, 2003 12.12 12.25 12.01 12.25 3,468,800 +0.16(+1.37%)
Jun 27, 2003 12.15 12.27 12.03 12.09 2,164,800 -0.10(-0.86%)
Jun 26, 2003 12.01 12.22 11.85 12.19 3,569,400 +0.22(+1.84%)
Jun 25, 2003 12.05 12.27 11.95 11.97 3,798,400 -0.07(-0.62%)
Jun 24, 2003 11.88 12.18 11.71 12.04 4,245,600 +0.23(+1.99%)
Jun 23, 2003 12.18 12.18 11.76 11.81 4,490,200 -0.39(-3.20%)
Jun 20, 2003 12.24 12.38 12.14 12.20 5,538,000 +0.02(+0.16%)
Jun 19, 2003 12.60 12.60 12.18 12.18 6,980,200 -0.57(-4.47%)
Jun 18, 2003 12.46 12.85 12.44 12.75 10,397,400 +0.29(+2.33%)
Jun 17, 2003 12.16 12.47 12.07 12.46 5,239,600 +0.30(+2.42%)
Jun 16, 2003 11.82 12.16 11.71 12.16 2,641,400 +0.42(+3.62%)
Jun 13, 2003 11.81 11.87 11.63 11.74 2,657,800 -0.07(-0.63%)
Jun 12, 2003 11.85 11.85 11.62 11.81 3,863,400 +0.09(+0.77%)
Jun 11, 2003 11.50 11.76 11.48 11.72 6,265,400 +0.22(+1.96%)
Jun 10, 2003 11.32 11.50 11.03 11.50 5,092,400 +0.09(+0.79%)
Jun 09, 2003 11.54 11.54 11.37 11.41 2,397,800 -0.14(-1.25%)
Jun 06, 2003 11.56 11.60 11.28 11.55 3,644,800 -0.04(-0.30%)
Jun 05, 2003 11.43 11.62 11.30 11.59 2,910,200 +0.11(+0.96%)
Jun 04, 2003 11.43 11.51 11.30 11.48 3,781,200 +0.02(+0.17%)
Jun 03, 2003 11.41 11.47 11.22 11.46 3,127,400 +0.09(+0.75%)
Jun 02, 2003 10.95 11.45 10.85 11.38 4,703,200 +0.40(+3.64%)
May 30, 2003 10.82 10.99 10.73 10.97 2,478,600 -0.04(-0.32%)
May 29, 2003 10.40 11.02 10.40 11.01 4,023,000 +0.32(+2.99%)
May 28, 2003 10.80 10.80 10.50 10.69 5,727,400 -0.26(-2.33%)
May 27, 2003 10.44 10.97 10.44 10.95 12,410,000 +0.51(+4.89%)
May 23, 2003 10.27 10.44 10.25 10.44 3,603,400 +0.16(+1.56%)
May 22, 2003 10.32 10.33 10.26 10.28 3,685,800 -0.05(-0.53%)
May 21, 2003 9.975 10.35 9.865 10.33 5,832,000 +0.34(+3.40%)
May 20, 2003 9.650 9.995 9.615 9.990 6,303,800 +0.24(+2.46%)
May 19, 2003 9.850 9.910 9.715 9.750 2,982,400 -0.15(-1.52%)
May 16, 2003 9.725 9.945 9.700 9.900 3,463,400 +0.24(+2.48%)
May 15, 2003 9.545 9.705 9.545 9.660 3,010,200 +0.14(+1.52%)
May 14, 2003 9.600 9.625 9.315 9.515 3,557,400 -0.11(-1.14%)
May 13, 2003 9.590 10.00 9.590 9.625 5,592,000 +0.13(+1.37%)
May 12, 2003 9.385 9.500 9.340 9.495 4,394,000 +0.23(+2.54%)
May 09, 2003 9.175 9.300 9.120 9.260 3,247,200 +0.11(+1.20%)
May 08, 2003 8.975 9.175 8.960 9.150 3,153,400 +0.18(+2.01%)
May 07, 2003 9.150 9.165 8.945 8.970 1,743,800 -0.13(-1.43%)
May 06, 2003 9.075 9.135 8.950 9.100 2,375,800 +0.01(+0.11%)
May 05, 2003 9.090 9.135 9.050 9.090 1,643,800 -0.01(-0.05%)
May 02, 2003 9.030 9.110 8.955 9.095 2,262,600 +0.07(+0.72%)
May 01, 2003 8.775 9.080 8.775 9.030 4,282,400 +0.38(+4.33%)
Apr 30, 2003 8.650 8.825 8.630 8.655 1,947,000 -0.08(-0.86%)
Apr 29, 2003 8.700 8.750 8.650 8.730 1,852,200 +0.03(+0.34%)
Apr 28, 2003 8.735 8.750 8.640 8.700 3,587,800 +0.04(+0.40%)
Apr 25, 2003 8.825 8.935 8.650 8.665 3,533,800 -0.19(-2.09%)
Apr 24, 2003 9.000 9.220 8.835 8.850 2,957,200 -0.37(-4.01%)
Apr 23, 2003 9.175 9.305 9.050 9.220 7,201,400 +0.13(+1.43%)
Apr 22, 2003 9.135 9.135 9.000 9.090 4,217,600 -0.05(-0.55%)
Apr 21, 2003 9.100 9.275 9.035 9.140 5,276,600 +0.05(+0.61%)
Apr 17, 2003 9.340 9.350 9.065 9.085 4,275,800 -0.25(-2.73%)
Apr 16, 2003 9.350 9.375 9.290 9.340 2,014,600 +0.02(+0.16%)
Apr 15, 2003 9.035 9.390 9.025 9.325 2,696,800 +0.17(+1.91%)
Apr 14, 2003 9.250 9.260 9.115 9.150 2,215,000 -0.09(-1.03%)
Apr 11, 2003 9.245 9.325 9.100 9.245 5,277,600 -0.04(-0.48%)
Apr 10, 2003 9.290 9.410 9.225 9.290 2,963,200 +0.06(+0.70%)
Apr 09, 2003 9.045 9.300 9.025 9.225 4,519,400 +0.18(+1.99%)
Apr 08, 2003 8.850 9.090 8.775 9.045 3,492,000 +0.20(+2.20%)
Apr 07, 2003 8.765 8.890 8.635 8.850 2,413,600 +0.14(+1.67%)
Apr 04, 2003 8.675 8.905 8.675 8.705 4,094,000 +0.03(+0.35%)
Apr 03, 2003 8.755 8.795 8.625 8.675 2,349,200 -0.08(-0.91%)
Apr 02, 2003 8.520 8.765 8.485 8.755 1,985,400 +0.24(+2.76%)
Apr 01, 2003 8.525 8.540 8.360 8.520 2,168,600 -0.01(-0.06%)
Mar 31, 2003 8.680 8.745 8.465 8.525 2,321,600 -0.14(-1.67%)
Mar 28, 2003 8.175 8.735 8.170 8.670 2,106,000 +0.46(+5.60%)
Mar 27, 2003 8.425 8.500 8.205 8.210 3,389,200 -0.28(-3.30%)
Mar 26, 2003 8.450 8.570 8.395 8.490 2,410,000 +0.09(+1.01%)
Mar 25, 2003 8.300 8.460 8.300 8.405 2,129,400 +0.04(+0.54%)
Mar 24, 2003 8.750 8.770 8.360 8.360 1,671,600 -0.38(-4.40%)
Mar 21, 2003 8.625 8.800 8.475 8.745 3,447,200 +0.18(+2.16%)
Mar 20, 2003 8.650 8.690 8.505 8.560 1,741,400 -0.10(-1.15%)
Mar 19, 2003 8.835 8.845 8.495 8.660 3,237,000 -0.18(-1.98%)
Mar 18, 2003 8.575 8.835 8.575 8.835 2,017,200 +0.21(+2.43%)
Mar 17, 2003 8.590 8.690 8.505 8.625 1,728,800 +0.07(+0.88%)
Mar 14, 2003 8.405 8.630 8.375 8.550 1,806,800 +0.15(+1.73%)
Mar 13, 2003 8.155 8.460 8.075 8.405 3,563,200 +0.28(+3.45%)
Mar 12, 2003 8.025 8.220 8.010 8.125 2,418,200 +0.04(+0.43%)
Mar 11, 2003 8.055 8.285 8.040 8.090 3,371,200 +0.08(+1.06%)
Mar 10, 2003 8.490 8.490 8.005 8.005 7,101,400 -0.51(-5.99%)
Mar 07, 2003 8.615 8.625 8.425 8.515 3,036,800 +0.05(+0.59%)
Mar 06, 2003 8.625 8.625 8.445 8.465 4,012,600 -0.06(-0.70%)
Mar 05, 2003 8.480 8.550 8.450 8.525 2,059,800 +0.05(+0.59%)
Mar 04, 2003 8.535 8.575 8.450 8.475 5,242,600 -0.01(-0.12%)
Mar 03, 2003 8.515 8.600 8.420 8.485 2,075,000 -0.03(-0.29%)
Feb 28, 2003 8.530 8.585 8.450 8.510 2,131,400 -0.03(-0.29%)
Feb 27, 2003 8.490 8.565 8.355 8.535 5,732,800 +0.04(+0.47%)
Feb 26, 2003 8.390 8.525 8.210 8.495 3,056,600 +0.08(+0.95%)
Feb 25, 2003 8.425 8.675 8.295 8.415 3,536,000 -0.04(-0.41%)
Feb 24, 2003 8.650 8.735 8.450 8.450 2,433,200 -0.17(-1.97%)
Feb 21, 2003 8.725 8.750 8.575 8.620 2,874,800 -0.02(-0.17%)
Feb 20, 2003 8.675 8.750 8.635 8.635 3,348,800 +0.07(+0.88%)
Feb 19, 2003 8.320 8.725 8.320 8.560 3,654,200 +0.24(+2.88%)
Feb 18, 2003 8.450 8.450 8.230 8.320 2,782,800 -0.13(-1.54%)
Feb 14, 2003 8.450 8.495 8.335 8.450 2,818,400 +0.04(+0.48%)
Feb 13, 2003 8.375 8.415 8.240 8.410 4,999,600 +0.18(+2.19%)
Feb 12, 2003 8.375 8.435 8.230 8.230 4,618,200 -0.17(-2.08%)
Feb 11, 2003 8.375 8.495 8.375 8.405 5,584,600 +0.04(+0.54%)
Feb 10, 2003 8.500 8.525 8.340 8.360 5,711,400 -0.11(-1.30%)
Feb 07, 2003 8.500 8.545 8.450 8.470 7,984,800 +0.05(+0.59%)
Feb 06, 2003 8.500 8.635 8.375 8.420 26,925,400 -0.66(-7.27%)
Feb 05, 2003 9.465 9.500 9.060 9.080 3,065,000 -0.40(-4.27%)
Feb 04, 2003 9.325 9.560 9.325 9.485 3,724,600 +0.32(+3.49%)
Feb 03, 2003 9.365 9.400 9.060 9.165 3,516,000 -0.22(-2.34%)
Jan 31, 2003 9.435 9.450 9.275 9.385 2,122,600 -0.08(-0.85%)
Jan 30, 2003 9.425 9.500 9.325 9.465 3,033,800 +0.04(+0.42%)
Jan 29, 2003 9.420 9.470 9.325 9.425 6,226,200 +0.06(+0.59%)
Jan 28, 2003 9.405 9.450 9.255 9.370 4,017,400 -0.04(-0.37%)
Jan 27, 2003 9.330 9.650 9.330 9.405 4,712,600 +0.12(+1.24%)
Jan 24, 2003 9.440 9.595 9.225 9.290 5,253,600 -0.15(-1.59%)
Jan 23, 2003 9.120 9.465 9.120 9.440 2,784,400 +0.32(+3.51%)
Jan 22, 2003 8.800 9.250 8.795 9.120 3,719,800 +0.30(+3.46%)
Jan 21, 2003 9.125 9.150 8.795 8.815 3,387,000 -0.34(-3.66%)
Jan 17, 2003 9.175 9.515 9.125 9.150 4,908,600 -0.01(-0.16%)
Jan 16, 2003 8.600 9.170 8.550 9.165 9,914,600 +0.66(+7.82%)
Jan 15, 2003 8.500 8.665 8.465 8.500 2,248,200 +0.01(+0.12%)
Jan 14, 2003 8.700 8.715 8.490 8.490 1,665,800 -0.16(-1.85%)
Jan 13, 2003 8.940 8.945 8.655 8.650 2,565,600 -0.29(-3.30%)
Jan 10, 2003 8.500 8.975 8.475 8.945 3,714,000 +0.45(+5.24%)
Jan 09, 2003 8.550 8.625 8.400 8.500 2,618,400 +0.19(+2.22%)
Jan 08, 2003 8.550 8.550 8.285 8.315 5,140,000 -0.22(-2.58%)
Jan 07, 2003 8.790 8.790 8.500 8.535 2,235,000 -0.27(-3.01%)
Jan 06, 2003 8.875 8.950 8.775 8.800 4,200,400 -0.00(-0.06%)
Jan 03, 2003 8.650 8.840 8.505 8.805 2,232,200 +0.08(+0.92%)
Jan 02, 2003 8.225 8.725 8.225 8.725 1,773,800 +0.33(+3.99%)
Dec 31, 2002 8.370 8.480 8.330 8.390 1,759,800 +0.05(+0.60%)
Dec 30, 2002 8.350 8.400 8.280 8.340 2,304,000 -0.01(-0.12%)
Dec 27, 2002 8.400 8.445 8.315 8.350 1,681,000 -0.08(-0.89%)
Dec 26, 2002 8.245 8.435 8.240 8.425 1,425,800 +0.19(+2.25%)
Dec 24, 2002 8.250 8.325 8.235 8.240 576,800 -0.05(-0.60%)
Dec 23, 2002 8.250 8.340 8.210 8.290 1,320,200 +0.11(+1.41%)
Dec 20, 2002 8.225 8.255 8.075 8.175 2,277,400 -0.02(-0.30%)
Dec 19, 2002 8.175 8.260 8.090 8.200 3,307,200 +0.10(+1.30%)
Dec 18, 2002 7.990 8.150 7.845 8.095 5,578,200 +0.04(+0.43%)
Dec 17, 2002 8.250 8.380 8.015 8.060 4,143,800 +0.05(+0.69%)
Dec 16, 2002 7.820 8.030 7.770 8.005 3,141,400 +0.27(+3.49%)
Dec 13, 2002 7.625 7.775 7.600 7.735 2,665,400 +0.10(+1.31%)
Dec 12, 2002 7.220 7.665 7.180 7.635 4,728,800 +0.46(+6.49%)
Dec 11, 2002 7.175 7.185 7.000 7.170 1,469,600 -0.02(-0.28%)
Dec 10, 2002 7.250 7.330 7.130 7.190 2,132,000 -0.01(-0.14%)
Dec 09, 2002 7.285 7.285 7.100 7.200 1,733,400 -0.12(-1.71%)
Dec 06, 2002 7.400 7.500 7.165 7.325 2,884,600 -0.11(-1.48%)
Dec 05, 2002 7.615 7.660 7.360 7.435 3,126,200 -0.17(-2.17%)
Dec 04, 2002 7.550 7.600 7.440 7.600 2,874,400 +0.05(+0.73%)
Dec 03, 2002 7.525 7.615 7.450 7.545 2,122,600 -0.00(-0.07%)
Dec 02, 2002 7.750 7.830 7.475 7.550 2,538,000 -0.20(-2.58%)
Nov 29, 2002 7.795 7.850 7.665 7.750 785,200 -0.04(-0.58%)
Nov 27, 2002 7.425 7.800 7.350 7.795 2,051,200 +0.41(+5.48%)
Nov 26, 2002 7.285 7.475 7.175 7.390 1,993,000 +0.09(+1.23%)
Nov 25, 2002 7.425 7.430 7.085 7.300 2,535,200 -0.17(-2.34%)
Nov 22, 2002 7.600 7.650 7.445 7.475 2,082,400 -0.18(-2.29%)
Nov 21, 2002 7.235 7.675 7.150 7.650 3,348,600 +0.55(+7.75%)
Nov 20, 2002 6.875 7.200 6.850 7.100 2,167,200 +0.22(+3.27%)
Nov 19, 2002 6.850 7.080 6.850 6.875 1,667,400 -0.05(-0.79%)
Nov 18, 2002 6.895 7.050 6.825 6.930 1,695,600 +0.04(+0.65%)
Nov 15, 2002 6.575 6.885 6.575 6.885 1,105,000 +0.21(+3.07%)
Nov 14, 2002 6.550 6.825 6.510 6.680 1,223,200 +0.28(+4.37%)
Nov 13, 2002 6.345 6.545 6.325 6.400 1,119,000 +0.06(+0.95%)
Nov 12, 2002 6.400 6.505 6.275 6.340 2,229,800 -0.09(-1.40%)
Nov 11, 2002 6.505 6.505 6.350 6.430 2,356,200 -0.08(-1.15%)
Nov 08, 2002 6.790 6.890 6.440 6.505 2,734,600 -0.28(-4.13%)
Nov 07, 2002 7.150 7.150 6.710 6.785 1,864,600 -0.16(-2.30%)
Nov 06, 2002 6.975 6.975 6.500 6.945 3,133,400 +0.16(+2.36%)
Nov 05, 2002 6.750 6.850 6.575 6.785 2,959,800 +0.08(+1.27%)
Nov 04, 2002 6.425 6.725 6.400 6.700 2,348,000 +0.31(+4.85%)
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.