Freeport-McMoRan (NY: FCX )

42.74 USD -1.23 (-2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 59.60 60.22 59.28 60.04 6,979,270 +0.57(+0.96%)
Dec 30, 2010 59.92 60.39 59.46 59.47 8,232,580 -0.10(-0.17%)
Dec 29, 2010 59.52 59.71 59.15 59.58 7,734,056 +0.44(+0.74%)
Dec 28, 2010 59.81 59.86 58.84 59.14 8,345,840 -0.17(-0.28%)
Dec 27, 2010 58.58 59.72 58.53 59.30 11,185,162 +0.22(+0.37%)
Dec 23, 2010 57.83 59.08 57.74 59.08 11,462,934 +0.89(+1.53%)
Dec 22, 2010 58.60 58.67 57.89 58.20 11,500,288 +0.10(+0.16%)
Dec 21, 2010 57.83 58.19 57.19 58.10 11,538,458 +1.08(+1.89%)
Dec 20, 2010 57.65 57.93 56.97 57.02 13,780,488 +0.17(+0.29%)
Dec 17, 2010 56.12 56.95 56.01 56.85 20,292,160 +1.13(+2.04%)
Dec 16, 2010 56.22 56.22 54.88 55.72 16,599,426 -0.31(-0.54%)
Dec 15, 2010 56.80 57.35 55.91 56.03 19,754,980 -1.38(-2.41%)
Dec 14, 2010 57.98 58.03 57.01 57.41 17,132,866 -0.35(-0.61%)
Dec 13, 2010 57.57 58.70 57.20 57.76 20,016,086 +1.33(+2.36%)
Dec 10, 2010 55.89 56.52 55.15 56.44 17,374,422 +1.10(+2.00%)
Dec 09, 2010 55.96 56.00 54.82 55.33 19,796,370 +1.03(+1.90%)
Dec 08, 2010 55.53 55.78 53.35 54.30 27,066,176 -1.02(-1.83%)
Dec 07, 2010 56.54 57.12 55.17 55.31 25,401,232 +0.36(+0.66%)
Dec 06, 2010 54.49 55.95 54.47 54.95 22,986,684 +0.48(+0.87%)
Dec 03, 2010 53.44 54.72 53.44 54.47 17,267,168 +0.65(+1.22%)
Dec 02, 2010 52.75 54.12 52.75 53.82 22,351,032 +1.08(+2.04%)
Dec 01, 2010 52.06 52.78 51.53 52.74 21,415,218 +2.08(+4.12%)
Nov 30, 2010 50.05 51.59 49.85 50.66 25,579,604 +0.01(+0.02%)
Nov 29, 2010 48.78 50.80 48.17 50.65 26,020,544 +1.69(+3.45%)
Nov 26, 2010 49.64 49.65 48.90 48.96 9,738,314 -1.40(-2.78%)
Nov 24, 2010 49.83 50.36 50.36 50.36 15,945,736 +1.01(+2.05%)
Nov 23, 2010 50.00 50.04 48.97 49.35 22,045,922 -1.66(-3.24%)
Nov 22, 2010 50.22 51.25 49.99 51.01 19,767,612 +0.10(+0.21%)
Nov 19, 2010 49.35 50.97 48.90 50.90 22,309,942 +0.98(+1.95%)
Nov 18, 2010 49.85 50.74 49.78 49.92 22,912,734 +1.51(+3.11%)
Nov 17, 2010 48.53 49.66 48.28 48.42 22,587,966 -0.39(-0.79%)
Nov 16, 2010 49.74 49.90 48.01 48.80 44,163,170 -2.20(-4.30%)
Nov 15, 2010 51.95 52.24 50.91 51.00 19,356,256 -0.96(-1.85%)
Nov 12, 2010 52.77 53.35 51.11 51.96 32,591,074 -2.05(-3.79%)
Nov 11, 2010 52.80 54.05 52.33 54.01 27,264,014 +1.84(+3.53%)
Nov 10, 2010 51.34 52.24 50.31 52.17 28,536,928 +0.84(+1.64%)
Nov 09, 2010 53.91 54.26 50.96 51.33 39,207,650 -0.59(-1.14%)
Nov 08, 2010 52.15 52.85 51.60 51.92 14,835,536 -0.50(-0.96%)
Nov 05, 2010 51.50 53.53 51.48 52.42 27,415,764 +0.47(+0.91%)
Nov 04, 2010 50.02 51.97 49.92 51.95 34,466,658 +3.40(+7.00%)
Nov 03, 2010 48.80 48.92 47.53 48.54 23,220,034 -0.29(-0.58%)
Nov 02, 2010 48.70 49.12 48.30 48.83 21,212,404 +0.71(+1.48%)
Nov 01, 2010 48.28 48.30 47.51 48.12 17,679,080 +0.72(+1.52%)
Oct 29, 2010 47.40 47.67 47.00 47.40 16,754,868 -0.35(-0.73%)
Oct 28, 2010 48.49 48.75 47.67 47.74 19,997,400 -0.01(-0.01%)
Oct 27, 2010 47.97 48.20 47.02 47.75 23,449,482 -0.28(-0.59%)
Oct 25, 2010 48.50 48.92 47.78 48.03 20,119,406 +1.01(+2.15%)
Oct 22, 2010 48.23 48.28 46.51 47.03 21,004,630 -1.19(-2.47%)
Oct 21, 2010 49.53 49.83 47.21 48.22 35,728,292 +0.54(+1.13%)
Oct 20, 2010 46.99 48.12 46.71 47.67 21,113,300 +1.31(+2.84%)
Oct 19, 2010 46.42 47.29 46.00 46.36 29,124,632 -1.80(-3.75%)
Oct 18, 2010 48.32 48.69 47.85 48.17 19,352,470 -0.86(-1.75%)
Oct 15, 2010 49.53 49.67 48.35 49.03 25,348,020 -0.47(-0.95%)
Oct 14, 2010 49.58 50.17 49.08 49.49 30,941,702 -0.05(-0.09%)
Oct 13, 2010 48.28 49.96 48.22 49.54 30,374,044 +1.83(+3.82%)
Oct 12, 2010 47.40 47.79 46.46 47.72 21,140,822 +0.03(+0.05%)
Oct 11, 2010 47.83 48.28 47.33 47.69 15,017,878 -0.07(-0.14%)
Oct 08, 2010 47.76 47.96 46.00 47.76 27,166,142 +2.05(+4.50%)
Oct 07, 2010 46.81 46.94 44.92 45.70 7,460 -1.11(-2.37%)
Oct 06, 2010 45.75 47.18 45.72 46.81 27,285,618 +1.22(+2.68%)
Oct 05, 2010 44.35 45.90 44.30 45.59 18,952 +1.97(+4.52%)
Oct 04, 2010 44.22 44.29 43.33 43.62 23,296,458 -0.95(-2.13%)
Oct 01, 2010 44.56 44.65 43.19 44.56 31,267,370 +1.87(+4.38%)
Sep 30, 2010 42.70 43.62 42.12 42.69 21,657,318 -0.41(-0.94%)
Sep 29, 2010 43.47 43.96 42.83 43.10 2,134 -0.42(-0.95%)
Sep 28, 2010 43.33 43.67 42.40 43.51 28,590 +0.24(+0.54%)
Sep 27, 2010 43.24 43.65 42.88 43.28 13,931,644 -0.03(-0.06%)
Sep 24, 2010 43.01 43.74 42.88 43.30 19,509,446 +1.19(+2.83%)
Sep 23, 2010 42.12 42.62 40.97 42.12 22,978,944 -0.14(-0.33%)
Sep 22, 2010 41.80 42.67 41.76 42.26 21,385,242 +0.76(+1.83%)
Sep 21, 2010 41.72 41.74 40.48 41.49 8,400 -0.18(-0.43%)
Sep 20, 2010 41.06 41.88 40.94 41.67 21,611,822 +0.81(+1.99%)
Sep 17, 2010 40.86 41.17 40.56 40.86 14,114,664 +0.16(+0.39%)
Sep 15, 2010 40.47 40.73 40.01 40.70 19,964,324 -0.02(-0.05%)
Sep 14, 2010 40.62 41.25 40.35 40.72 28,806 -0.17(-0.41%)
Sep 13, 2010 40.29 41.21 40.23 40.89 20,079,988 +1.23(+3.11%)
Sep 10, 2010 39.07 39.76 38.90 39.65 14,906,498 +0.57(+1.47%)
Sep 09, 2010 39.77 39.88 38.75 39.08 19,688 -0.49(-1.24%)
Sep 08, 2010 39.20 40.00 39.03 39.57 137,466 +0.64(+1.64%)
Sep 07, 2010 38.69 39.40 38.20 38.93 10,490 -0.35(-0.88%)
Sep 03, 2010 39.16 39.48 38.90 39.28 21,550,774 +0.80(+2.07%)
Sep 02, 2010 37.96 38.55 37.60 38.48 6,182 +0.38(+1.01%)
Sep 01, 2010 36.99 38.17 36.87 38.10 30,534,852 +2.22(+6.19%)
Aug 31, 2010 35.89 36.49 34.94 35.88 66,530 +0.57(+1.61%)
Aug 30, 2010 35.54 35.97 35.28 35.30 17,015,114 -0.29(-0.83%)
Aug 27, 2010 35.50 35.63 33.75 35.60 27,353,238 +1.26(+3.67%)
Aug 26, 2010 34.30 34.49 33.55 34.34 1,641,736 +1.01(+3.03%)
Aug 25, 2010 33.17 33.44 32.85 33.33 3,992 -0.37(-1.10%)
Aug 24, 2010 33.70 34.18 33.26 33.70 30,520,694 -1.48(-4.21%)
Aug 23, 2010 36.04 36.08 35.11 35.18 12,742,996 -0.51(-1.42%)
Aug 20, 2010 35.62 35.88 35.13 35.69 19,833,160 -0.36(-1.00%)
Aug 19, 2010 36.57 37.15 35.80 36.04 4,808 -0.57(-1.54%)
Aug 18, 2010 36.35 36.92 36.02 36.61 13,784,642 +0.20(+0.54%)
Aug 17, 2010 36.26 37.00 36.15 36.42 11,154 +1.10(+3.11%)
Aug 16, 2010 35.44 35.85 35.16 35.31 12,696,040 +0.28(+0.80%)
Aug 13, 2010 35.03 35.24 34.71 35.03 12,844,472 -0.16(-0.45%)
Aug 12, 2010 34.72 35.66 34.57 35.20 18,910,686 +0.17(+0.50%)
Aug 11, 2010 35.40 35.58 34.75 35.02 23,733,768 -1.42(-3.91%)
Aug 10, 2010 36.53 36.90 36.10 36.45 29,614 -0.92(-2.46%)
Aug 09, 2010 37.65 37.80 37.01 37.37 10,716,312 +0.06(+0.16%)
Aug 06, 2010 37.30 38.12 36.70 37.30 23,551,924 +0.27(+0.73%)
Aug 05, 2010 37.42 37.42 36.54 37.03 19,303,660 -0.47(-1.24%)
Aug 04, 2010 37.18 37.63 36.58 37.50 3,266 +0.49(+1.31%)
Aug 03, 2010 37.07 37.24 36.53 37.01 6,300 -0.39(-1.03%)
Aug 02, 2010 36.60 37.56 36.54 37.40 26,036,600 +1.63(+4.56%)
Jul 30, 2010 35.77 35.88 34.67 35.77 22,315,274 +0.40(+1.13%)
Jul 29, 2010 35.65 36.24 35.01 35.37 6,312 +0.18(+0.51%)
Jul 28, 2010 35.19 35.79 34.71 35.19 1,890 +0.27(+0.79%)
Jul 27, 2010 34.92 36.00 34.31 34.92 28,932 -0.70(-1.98%)
Jul 26, 2010 35.42 35.90 35.03 35.62 19,800,882 +0.08(+0.23%)
Jul 23, 2010 34.56 35.69 34.38 35.54 29,995,636 +1.15(+3.34%)
Jul 22, 2010 33.99 34.99 33.88 34.39 49,842 +1.36(+4.12%)
Jul 21, 2010 33.79 34.18 32.72 33.03 45,600,530 +0.87(+2.71%)
Jul 20, 2010 32.16 32.56 30.23 32.16 33,646,642 +1.73(+5.69%)
Jul 19, 2010 30.24 30.71 30.00 30.43 17,749,870 +0.39(+1.30%)
Jul 16, 2010 30.04 31.48 29.95 30.04 27,888,188 -1.09(-3.52%)
Jul 15, 2010 31.87 31.88 30.92 31.14 22,152,574 -0.69(-2.18%)
Jul 14, 2010 31.86 32.36 31.50 31.83 10,458 -0.23(-0.72%)
Jul 13, 2010 32.38 32.48 31.61 32.06 43,288 +0.45(+1.42%)
Jul 12, 2010 32.63 32.72 31.28 31.61 33,947,386 -1.38(-4.18%)
Jul 09, 2010 32.99 33.07 31.45 32.99 23,762,766 +1.41(+4.46%)
Jul 08, 2010 31.88 32.19 31.08 31.58 29,120 +0.10(+0.32%)
Jul 07, 2010 29.94 31.48 29.62 31.48 28,122,930 +1.89(+6.37%)
Jul 06, 2010 30.30 30.84 29.19 29.59 7,100 +0.32(+1.11%)
Jul 02, 2010 29.27 29.83 28.94 29.27 20,194,806 +0.22(+0.77%)
Jul 01, 2010 28.87 30.12 28.36 29.05 36,090,186 -0.52(-1.76%)
Jun 30, 2010 30.61 30.85 29.45 29.57 2,970 -0.91(-3.00%)
Jun 29, 2010 30.48 31.71 30.25 30.48 50,396 -2.80(-8.43%)
Jun 25, 2010 33.28 33.42 31.59 33.28 34,030,802 +1.57(+4.93%)
Jun 24, 2010 32.41 32.53 31.67 31.72 16,904 -0.81(-2.49%)
Jun 23, 2010 32.47 32.76 31.45 32.53 29,355,838 -0.07(-0.20%)
Jun 22, 2010 34.13 34.15 32.51 32.60 34,128 -1.44(-4.25%)
Jun 21, 2010 34.61 34.99 33.88 34.04 39,855,486 +1.09(+3.31%)
Jun 18, 2010 32.95 33.14 32.58 32.95 19,767,826 +0.05(+0.14%)
Jun 17, 2010 33.38 33.47 32.31 32.90 6,854 -0.61(-1.82%)
Jun 16, 2010 33.08 33.88 32.88 33.51 18,941,410 -0.01(-0.03%)
Jun 15, 2010 33.01 33.58 32.44 33.53 9,988 +0.90(+2.74%)
Jun 14, 2010 33.43 33.54 32.62 32.63 23,426,818 +0.17(+0.51%)
Jun 11, 2010 32.04 32.77 31.85 32.47 22,103,124 +0.29(+0.89%)
Jun 10, 2010 31.32 32.22 31.28 32.18 41,760 +1.80(+5.94%)
Jun 09, 2010 31.45 31.95 30.12 30.38 32,151,624 -0.36(-1.19%)
Jun 08, 2010 29.54 30.77 29.42 30.74 12,770 +1.41(+4.81%)
Jun 07, 2010 31.40 31.50 29.12 29.33 44,635,746 -2.08(-6.61%)
Jun 04, 2010 31.41 32.72 31.26 31.41 29,964,012 -1.29(-3.95%)
Jun 03, 2010 34.85 34.86 32.51 32.70 33,402,658 -1.81(-5.26%)
Jun 02, 2010 33.53 34.52 33.02 34.51 21,650 +1.26(+3.81%)
Jun 01, 2010 34.56 34.74 33.22 33.24 29,340 -1.78(-5.08%)
May 28, 2010 35.03 35.67 34.62 35.03 23,569,548 -0.51(-1.44%)
May 27, 2010 34.69 35.55 34.26 35.53 30,256,458 +2.24(+6.73%)
May 26, 2010 34.97 35.00 33.25 33.29 7,178 -0.52(-1.52%)
May 25, 2010 31.71 33.88 31.39 33.81 273,690 +1.03(+3.14%)
May 24, 2010 33.66 34.04 32.74 32.78 31,862,004 -0.73(-2.16%)
May 21, 2010 31.39 33.92 31.34 33.51 53,914,960 +1.70(+5.33%)
May 20, 2010 32.83 32.95 31.59 31.81 30,218 -2.04(-6.01%)
May 19, 2010 33.08 34.14 32.62 33.85 41,645,504 +0.17(+0.49%)
May 18, 2010 34.72 35.48 33.60 33.68 13,478 -0.31(-0.90%)
May 17, 2010 34.67 34.90 33.03 33.99 39,599,710 -0.88(-2.51%)
May 14, 2010 34.86 35.32 33.95 34.86 30,753,884 -0.99(-2.78%)
May 13, 2010 36.58 36.83 35.69 35.85 29,488,622 -0.10(-0.29%)
May 12, 2010 35.78 36.55 35.57 35.96 55,748,308 +0.84(+2.39%)
May 11, 2010 35.79 36.23 35.10 35.12 5,980 -1.13(-3.12%)
May 10, 2010 35.79 36.26 35.73 36.25 39,485,224 +2.46(+7.26%)
May 07, 2010 34.51 35.06 32.62 33.79 63,805,644 -0.43(-1.27%)
May 06, 2010 34.53 36.35 32.50 34.23 6,862 -0.22(-0.64%)
May 05, 2010 34.90 36.22 34.30 34.45 45,507,164 -0.79(-2.26%)
May 04, 2010 35.94 35.95 34.70 35.24 48,186 -1.62(-4.41%)
May 03, 2010 37.80 38.13 36.01 36.87 35,173,140 -0.90(-2.37%)
Apr 30, 2010 39.23 39.34 37.55 37.76 24,539,156 -1.10(-2.82%)
Apr 29, 2010 38.50 39.08 38.38 38.86 27,931,590 +0.62(+1.61%)
Apr 28, 2010 38.55 38.82 37.67 38.24 26,550,760 +0.17(+0.45%)
Apr 27, 2010 39.60 39.60 37.85 38.08 29,352 -2.12(-5.29%)
Apr 26, 2010 40.14 40.83 40.09 40.20 19,466,726 +0.42(+1.06%)
Apr 23, 2010 40.41 40.46 39.46 39.78 26,857,614 -0.47(-1.17%)
Apr 22, 2010 38.86 40.28 38.60 40.25 32,155,208 +1.04(+2.67%)
Apr 21, 2010 39.21 40.53 38.27 39.21 60,444 -1.20(-2.96%)
Apr 20, 2010 40.85 41.10 40.38 40.40 18,080 +0.00(+0.00%)
Apr 19, 2010 40.15 40.63 39.35 40.40 27,286,980 -0.19(-0.47%)
Apr 16, 2010 41.79 42.06 40.34 40.59 29,738,122 -1.52(-3.61%)
Apr 15, 2010 42.51 42.67 42.02 42.11 13,877,218 -0.57(-1.34%)
Apr 14, 2010 42.83 43.05 42.45 42.68 16,482,748 +0.30(+0.70%)
Apr 13, 2010 42.11 42.49 41.71 42.38 20,824,402 +0.18(+0.44%)
Apr 12, 2010 42.49 42.99 42.01 42.20 20,818,442 -0.63(-1.48%)
Apr 09, 2010 43.33 43.47 42.25 42.83 19,510,946 -0.19(-0.44%)
Apr 08, 2010 42.55 43.06 42.13 43.03 21,000,874 +0.06(+0.14%)
Apr 07, 2010 43.78 43.85 42.46 42.97 26,689,168 -0.70(-1.60%)
Apr 06, 2010 43.51 44.15 43.34 43.67 21,875,310 -0.13(-0.31%)
Apr 05, 2010 43.42 43.94 42.97 43.80 21,963,038 +0.66(+1.53%)
Apr 01, 2010 42.45 43.14 43.14 43.14 55,144,000 +1.37(+3.28%)
Mar 31, 2010 41.71 42.13 41.56 41.77 16,508,480 -0.06(-0.14%)
Mar 30, 2010 41.58 42.45 41.51 41.83 27,977,230 +0.39(+0.94%)
Mar 29, 2010 40.47 41.49 40.25 41.44 34,612,612 +1.85(+4.69%)
Mar 26, 2010 39.30 39.97 39.10 39.58 23,499,090 +0.63(+1.62%)
Mar 25, 2010 40.35 40.46 38.87 38.96 26,994,626 -0.94(-2.36%)
Mar 24, 2010 39.85 40.45 39.78 39.90 21,923,378 -0.65(-1.60%)
Mar 23, 2010 39.80 40.57 39.61 40.54 25,375,412 +0.64(+1.62%)
Mar 22, 2010 38.62 39.96 38.38 39.90 28,113,552 +0.65(+1.64%)
Mar 19, 2010 40.46 40.48 39.05 39.26 31,220,788 -0.88(-2.19%)
Mar 18, 2010 40.59 41.22 40.02 40.13 23,414,942 -0.48(-1.18%)
Mar 17, 2010 41.26 41.50 40.50 40.62 23,936,734 -0.48(-1.17%)
Mar 16, 2010 40.76 41.22 40.72 41.10 25,932,728 +0.76(+1.90%)
Mar 15, 2010 39.96 40.42 39.55 40.33 23,121,830 +0.07(+0.16%)
Mar 12, 2010 40.60 40.74 40.14 40.26 20,682,228 +0.01(+0.04%)
Mar 11, 2010 39.72 40.28 39.33 40.25 25,452,434 +0.21(+0.52%)
Mar 10, 2010 40.12 40.65 39.65 40.04 30,947,782 +0.16(+0.40%)
Mar 09, 2010 39.87 40.38 39.62 39.88 25,751,452 -0.43(-1.07%)
Mar 08, 2010 40.55 40.83 40.10 40.31 22,415,474 -0.04(-0.11%)
Mar 05, 2010 39.93 40.50 39.65 40.35 30,802,866 +0.94(+2.37%)
Mar 04, 2010 39.62 39.83 38.95 39.42 26,113,354 -0.20(-0.50%)
Mar 03, 2010 39.72 40.19 39.42 39.62 34,036,488 +0.63(+1.62%)
Mar 02, 2010 38.49 39.33 38.12 38.99 36,969,474 +0.77(+2.00%)
Mar 01, 2010 38.58 38.65 37.68 38.22 30,068,782 +0.64(+1.72%)
Feb 26, 2010 37.21 37.62 36.46 37.58 26,174,874 +0.55(+1.47%)
Feb 25, 2010 35.33 37.12 35.19 37.03 42,672,672 +0.72(+2.00%)
Feb 24, 2010 36.79 37.22 35.96 36.31 34,075,786 -0.51(-1.39%)
Feb 23, 2010 37.83 38.08 36.53 36.82 35,787,186 -1.30(-3.41%)
Feb 22, 2010 38.76 38.85 38.08 38.12 24,424,016 -0.46(-1.19%)
Feb 19, 2010 38.00 38.94 37.92 38.58 30,231,666 +0.28(+0.73%)
Feb 18, 2010 37.31 38.40 37.28 38.30 37,681,456 +0.74(+1.97%)
Feb 17, 2010 38.17 38.32 36.95 37.56 32,797,162 -0.41(-1.08%)
Feb 16, 2010 37.81 38.03 37.42 37.97 34,512,032 +1.13(+3.07%)
Feb 12, 2010 36.21 36.84 36.84 36.84 86,122,400 -0.24(-0.66%)
Feb 11, 2010 35.84 37.37 35.46 37.08 45,849,922 +1.57(+4.42%)
Feb 10, 2010 35.61 35.90 34.58 35.51 38,611,934 -0.28(-0.77%)
Feb 09, 2010 35.56 36.47 35.40 35.79 50,430,670 +1.19(+3.44%)
Feb 08, 2010 35.38 35.99 34.46 34.60 47,835,256 -0.52(-1.47%)
Feb 05, 2010 33.37 35.15 33.01 35.12 74,929,134 +1.75(+5.23%)
Feb 04, 2010 34.26 34.49 33.25 33.37 53,702,252 -2.80(-7.74%)
Feb 03, 2010 35.86 36.60 34.83 36.17 46,244,942 -0.09(-0.23%)
Feb 02, 2010 36.63 36.83 35.60 36.26 51,272,770 +1.42(+4.08%)
Feb 01, 2010 34.06 35.82 34.03 34.83 48,785,910 +1.49(+4.46%)
Jan 29, 2010 34.92 35.64 33.10 33.35 51,178,596 -1.06(-3.10%)
Jan 28, 2010 36.29 36.38 33.90 34.41 63,482,696 -1.22(-3.41%)
Jan 27, 2010 35.63 36.18 34.40 35.62 48,933,028 -0.37(-1.03%)
Jan 26, 2010 36.74 36.99 35.78 35.99 43,102,070 -1.30(-3.50%)
Jan 25, 2010 37.62 38.04 37.16 37.30 32,659,582 +0.18(+0.50%)
Jan 22, 2010 36.92 38.72 36.28 37.12 60,624,504 -0.90(-2.38%)
Jan 21, 2010 41.40 41.45 38.00 38.02 68,697,454 -3.74(-8.96%)
Jan 20, 2010 41.57 42.03 40.60 41.76 34,600,444 -0.54(-1.28%)
Jan 19, 2010 42.36 42.40 41.70 42.30 22,939,744 +0.15(+0.36%)
Jan 15, 2010 42.50 42.15 42.15 42.15 51,869,200 -0.39(-0.92%)
Jan 14, 2010 43.20 43.35 42.26 42.54 18,681,828 -0.54(-1.24%)
Jan 13, 2010 42.65 43.21 41.53 43.08 24,544,356 +0.69(+1.63%)
Jan 12, 2010 43.22 43.30 41.74 42.38 34,166,186 -1.66(-3.77%)
Jan 11, 2010 44.99 45.28 43.54 44.04 30,890,350 -0.01(-0.01%)
Jan 08, 2010 42.97 44.10 42.40 44.05 21,313,058 +1.23(+2.87%)
Jan 07, 2010 43.26 43.40 42.51 42.82 19,499,514 -0.83(-1.91%)
Jan 06, 2010 42.43 43.99 42.38 43.65 30,691,038 +1.67(+3.99%)
Jan 05, 2010 41.76 42.25 41.56 41.98 17,312,850 +0.25(+0.60%)
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.