Freeport-McMoRan (NY: FCX )

37.15 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 37.11 37.77 36.22 36.92 39,045,156 -0.15(-0.39%)
Mar 28, 2008 37.39 37.81 36.93 37.06 18,582,418 -0.85(-2.25%)
Mar 27, 2008 38.03 38.35 37.15 37.91 49,544,928 +0.53(+1.42%)
Mar 26, 2008 36.71 37.82 35.96 37.38 42,420,060 +1.93(+5.44%)
Mar 25, 2008 34.92 35.85 34.66 35.45 34,199,912 +1.40(+4.11%)
Mar 24, 2008 33.92 35.25 33.81 34.05 24,838,302 +0.64(+1.93%)
Mar 21, 2008 32.61 34.43 31.69 33.41 55,757,852 +0.00(+0.00%)
Mar 20, 2008 32.61 34.43 31.69 33.41 55,756,288 -0.20(-0.59%)
Mar 19, 2008 37.52 37.69 33.61 33.61 57,381,048 -4.25(-11.24%)
Mar 18, 2008 37.36 38.10 36.83 37.86 34,666,112 +1.57(+4.31%)
Mar 17, 2008 36.80 37.98 35.55 36.30 52,551,884 -2.69(-6.89%)
Mar 14, 2008 40.03 40.45 38.07 38.98 30,785,088 -0.68(-1.72%)
Mar 13, 2008 38.91 39.88 38.29 39.67 32,546,164 +0.58(+1.48%)
Mar 12, 2008 38.66 39.85 38.61 39.09 28,016,356 +0.16(+0.40%)
Mar 11, 2008 37.29 39.04 36.69 38.93 36,262,780 +2.88(+7.98%)
Mar 10, 2008 37.69 37.87 36.01 36.05 35,721,440 -2.27(-5.92%)
Mar 07, 2008 38.98 39.50 37.72 38.32 44,339,116 -1.71(-4.27%)
Mar 06, 2008 40.00 40.69 39.33 40.03 40,556,772 +0.10(+0.25%)
Mar 05, 2008 38.48 40.19 38.46 39.93 34,972,948 +1.98(+5.21%)
Mar 04, 2008 39.15 39.77 37.07 37.95 36,295,212 -1.73(-4.37%)
Mar 03, 2008 39.08 40.26 38.68 39.69 24,860,126 +0.99(+2.57%)
Feb 29, 2008 40.52 40.62 38.35 38.70 33,477,766 -2.19(-5.36%)
Feb 28, 2008 39.62 41.19 39.56 40.89 28,473,150 +1.13(+2.85%)
Feb 27, 2008 38.46 40.28 38.17 39.75 34,640,088 +1.27(+3.29%)
Feb 26, 2008 38.36 39.09 37.68 38.49 25,409,716 -0.09(-0.24%)
Feb 25, 2008 38.18 38.66 37.18 38.58 26,388,770 +0.46(+1.21%)
Feb 22, 2008 38.90 38.90 37.20 38.12 25,013,104 -0.20(-0.51%)
Feb 21, 2008 38.47 39.45 38.14 38.32 40,671,780 +0.21(+0.54%)
Feb 20, 2008 37.07 38.19 36.84 38.11 23,525,348 +0.53(+1.42%)
Feb 19, 2008 36.93 38.28 36.90 37.58 34,821,416 +1.83(+5.11%)
Feb 18, 2008 35.37 35.85 35.07 35.75 0 +0.00(+0.00%)
Feb 15, 2008 35.37 35.85 35.07 35.75 28,616,388 +0.34(+0.95%)
Feb 14, 2008 36.21 36.54 35.01 35.41 21,926,990 -0.71(-1.98%)
Feb 13, 2008 35.92 36.39 34.71 36.12 28,484,094 +0.55(+1.54%)
Feb 12, 2008 36.17 36.83 35.27 35.58 35,390,480 -0.29(-0.80%)
Feb 11, 2008 35.34 36.06 34.92 35.86 25,359,256 +1.00(+2.87%)
Feb 08, 2008 33.55 35.22 33.55 34.86 27,928,094 +1.46(+4.38%)
Feb 07, 2008 32.03 34.08 31.69 33.40 33,564,128 +0.80(+2.46%)
Feb 06, 2008 33.34 34.05 32.40 32.60 24,944,774 -0.36(-1.09%)
Feb 05, 2008 33.93 34.11 32.91 32.96 28,931,848 -2.02(-5.78%)
Feb 04, 2008 35.53 35.68 34.39 34.98 19,603,886 -0.35(-1.00%)
Feb 01, 2008 35.38 35.95 34.32 35.33 44,167,540 +1.26(+3.69%)
Jan 31, 2008 32.71 34.50 32.21 34.08 39,962,804 +0.78(+2.34%)
Jan 30, 2008 32.99 34.07 32.28 33.30 35,014,828 +0.21(+0.63%)
Jan 29, 2008 33.47 33.75 32.52 33.09 23,540,744 +0.38(+1.17%)
Jan 28, 2008 32.23 33.12 31.38 32.71 24,910,472 +0.40(+1.22%)
Jan 25, 2008 33.18 33.96 31.76 32.31 35,915,736 +0.30(+0.95%)
Jan 24, 2008 30.41 32.22 30.40 32.01 53,973,700 +2.35(+7.93%)
Jan 23, 2008 29.14 29.81 26.46 29.66 96,006,824 -1.62(-5.18%)
Jan 22, 2008 29.61 32.23 29.61 31.28 48,474,512 -1.00(-3.10%)
Jan 21, 2008 32.12 32.76 30.69 32.28 0 +0.00(+0.00%)
Jan 18, 2008 32.12 32.76 30.69 32.28 51,472,748 +1.01(+3.24%)
Jan 17, 2008 34.44 34.52 31.08 31.26 65,068,304 -2.74(-8.06%)
Jan 16, 2008 35.68 35.94 32.61 34.00 58,333,272 -2.38(-6.55%)
Jan 15, 2008 36.93 37.30 35.98 36.39 26,542,878 -1.25(-3.33%)
Jan 14, 2008 36.78 37.91 36.03 37.64 33,192,296 +1.53(+4.24%)
Jan 11, 2008 36.72 37.16 35.75 36.11 33,619,452 -1.02(-2.74%)
Jan 10, 2008 36.81 37.46 35.78 37.13 29,863,480 -0.03(-0.09%)
Jan 09, 2008 36.74 37.50 35.37 37.16 36,156,380 +0.41(+1.11%)
Jan 08, 2008 37.54 38.00 36.54 36.75 34,178,208 +0.13(+0.36%)
Jan 07, 2008 38.41 38.53 35.78 36.62 32,945,200 -1.63(-4.26%)
Jan 04, 2008 39.32 39.40 37.76 38.25 26,504,912 -1.69(-4.23%)
Jan 03, 2008 39.84 40.76 39.22 39.94 21,217,342 +0.31(+0.79%)
Jan 02, 2008 39.54 40.26 39.01 39.63 21,685,206 +0.33(+0.83%)
Jan 01, 2008 39.71 39.90 38.80 39.30 0 +0.00(+0.00%)
Dec 31, 2007 39.71 39.90 38.80 39.30 9,878,246 -0.81(-2.02%)
Dec 28, 2007 40.28 40.43 39.66 40.11 11,442,184 +0.25(+0.62%)
Dec 27, 2007 40.50 40.67 39.58 39.87 19,890,326 -1.05(-2.58%)
Dec 26, 2007 40.11 41.07 39.99 40.92 13,766,625 +1.12(+2.80%)
Dec 24, 2007 40.08 40.28 39.59 39.80 6,446,640 +0.32(+0.82%)
Dec 21, 2007 39.43 39.85 39.23 39.48 28,826,536 +0.76(+1.97%)
Dec 20, 2007 38.04 38.75 37.45 38.72 23,270,280 +0.98(+2.60%)
Dec 19, 2007 37.44 38.56 37.27 37.74 23,573,174 +0.57(+1.54%)
Dec 18, 2007 37.21 37.56 35.63 37.16 36,253,724 +0.75(+2.06%)
Dec 17, 2007 38.57 38.68 36.06 36.41 37,074,592 -2.76(-7.05%)
Dec 14, 2007 39.00 40.00 38.49 39.17 18,811,802 -0.36(-0.91%)
Dec 13, 2007 39.90 40.11 38.67 39.54 24,564,190 -1.08(-2.66%)
Dec 12, 2007 40.67 41.29 39.71 40.62 27,729,032 +1.21(+3.08%)
Dec 11, 2007 41.43 42.12 39.22 39.41 34,631,008 -2.10(-5.06%)
Dec 10, 2007 41.85 42.15 40.96 41.50 14,830,563 +0.03(+0.07%)
Dec 07, 2007 41.05 42.01 40.77 41.47 35,332,560 +1.23(+3.06%)
Dec 06, 2007 39.24 40.46 39.20 40.24 27,387,978 +1.26(+3.24%)
Dec 05, 2007 37.82 39.12 37.71 38.98 29,246,918 +1.62(+4.34%)
Dec 04, 2007 36.32 37.56 35.98 37.36 24,489,318 +0.20(+0.54%)
Dec 03, 2007 37.50 37.73 36.78 37.16 20,167,888 -0.80(-2.10%)
Nov 30, 2007 38.27 38.75 37.30 37.95 36,710,800 +0.87(+2.36%)
Nov 29, 2007 36.13 37.66 35.40 37.08 36,304,340 +1.05(+2.92%)
Nov 28, 2007 34.99 36.18 34.68 36.03 46,477,508 +1.78(+5.19%)
Nov 27, 2007 34.23 35.25 32.88 34.25 49,191,172 -0.01(-0.02%)
Nov 26, 2007 35.87 36.44 34.20 34.26 28,151,716 -1.48(-4.14%)
Nov 23, 2007 35.33 36.09 35.10 35.74 13,672,183 +1.19(+3.44%)
Nov 21, 2007 34.28 34.88 33.48 34.55 46,617,548 -0.69(-1.95%)
Nov 20, 2007 35.71 36.26 34.42 35.24 50,307,388 -0.25(-0.70%)
Nov 19, 2007 37.79 37.91 35.05 35.49 52,241,336 -2.89(-7.54%)
Nov 16, 2007 38.57 39.01 37.72 38.38 31,699,654 +0.10(+0.27%)
Nov 15, 2007 38.77 39.52 37.68 38.28 40,840,720 -1.62(-4.07%)
Nov 14, 2007 40.28 41.20 39.20 39.90 41,476,116 +1.01(+2.58%)
Nov 13, 2007 38.86 39.39 37.89 38.89 48,543,720 +0.82(+2.15%)
Nov 12, 2007 40.90 41.27 37.38 38.08 45,609,332 -3.97(-9.45%)
Nov 09, 2007 42.30 43.00 41.13 42.05 33,187,070 -0.76(-1.78%)
Nov 08, 2007 43.35 43.69 41.43 42.82 40,158,728 +1.34(+3.24%)
Nov 07, 2007 43.73 43.83 41.12 41.47 32,070,072 -2.07(-4.76%)
Nov 06, 2007 43.16 43.70 42.10 43.54 21,059,750 +1.28(+3.02%)
Nov 05, 2007 42.02 43.25 41.43 42.27 27,980,908 -1.01(-2.33%)
Nov 02, 2007 43.55 43.82 42.20 43.28 27,803,254 +0.29(+0.67%)
Nov 01, 2007 44.41 44.41 42.47 42.99 29,920,652 -2.16(-4.78%)
Oct 31, 2007 44.41 45.27 43.55 45.15 25,610,788 +1.41(+3.22%)
Oct 30, 2007 44.50 44.77 43.68 43.74 20,331,040 -1.48(-3.27%)
Oct 29, 2007 45.45 45.75 44.79 45.22 21,879,738 +0.39(+0.86%)
Oct 26, 2007 44.09 45.16 43.78 44.83 26,524,448 +1.54(+3.56%)
Oct 25, 2007 43.37 43.54 42.49 43.29 22,332,840 +0.38(+0.89%)
Oct 24, 2007 42.59 43.20 41.36 42.91 28,056,476 +0.26(+0.62%)
Oct 23, 2007 41.73 42.80 41.63 42.64 31,338,854 +1.70(+4.14%)
Oct 22, 2007 40.86 41.51 39.65 40.95 28,457,878 -1.15(-2.74%)
Oct 19, 2007 43.53 43.68 41.67 42.10 27,816,984 -1.54(-3.53%)
Oct 18, 2007 42.34 43.68 42.22 43.64 20,108,966 +1.20(+2.82%)
Oct 17, 2007 43.33 43.77 42.26 42.44 28,775,872 -0.12(-0.28%)
Oct 16, 2007 43.27 43.54 42.23 42.56 23,112,072 -1.14(-2.60%)
Oct 15, 2007 45.39 45.52 43.30 43.70 27,213,790 -0.97(-2.16%)
Oct 12, 2007 43.92 44.70 43.35 44.67 20,877,622 +1.14(+2.61%)
Oct 11, 2007 45.67 46.12 42.85 43.53 42,072,676 -1.51(-3.36%)
Oct 10, 2007 43.99 45.43 43.63 45.04 36,326,152 +1.67(+3.84%)
Oct 09, 2007 41.77 43.72 41.50 43.38 23,225,570 +1.89(+4.56%)
Oct 08, 2007 41.70 42.01 41.04 41.48 16,004,755 -0.97(-2.29%)
Oct 05, 2007 41.83 43.04 41.63 42.46 23,563,894 +0.92(+2.22%)
Oct 04, 2007 41.01 41.83 40.25 41.53 24,403,712 +0.29(+0.71%)
Oct 03, 2007 41.75 41.99 40.75 41.24 20,953,918 -0.63(-1.51%)
Oct 02, 2007 42.07 42.39 40.90 41.88 24,552,284 -0.78(-1.83%)
Oct 01, 2007 40.57 42.77 40.38 42.65 35,235,456 +2.41(+6.00%)
Sep 28, 2007 41.28 41.39 39.96 40.24 19,939,774 -0.73(-1.79%)
Sep 27, 2007 40.44 41.30 40.19 40.97 28,927,952 +1.11(+2.78%)
Sep 26, 2007 40.77 41.34 39.22 39.87 27,111,736 -0.50(-1.24%)
Sep 25, 2007 40.67 40.85 40.01 40.36 26,946,422 -0.96(-2.32%)
Sep 24, 2007 42.30 42.43 41.17 41.32 22,394,484 -0.37(-0.88%)
Sep 21, 2007 41.93 41.93 41.27 41.69 26,982,404 +0.42(+1.02%)
Sep 20, 2007 40.88 41.52 40.28 41.27 26,097,014 +0.79(+1.96%)
Sep 19, 2007 40.42 42.24 40.06 40.48 53,162,340 +0.84(+2.13%)
Sep 18, 2007 37.67 39.79 37.04 39.63 35,142,772 +2.39(+6.42%)
Sep 17, 2007 37.41 38.21 37.05 37.24 21,361,628 -0.24(-0.64%)
Sep 14, 2007 36.47 37.74 36.39 37.48 26,632,716 +0.61(+1.67%)
Sep 13, 2007 35.48 37.01 35.29 36.87 31,511,510 +1.76(+5.03%)
Sep 12, 2007 35.01 35.70 34.58 35.10 21,937,992 -0.18(-0.51%)
Sep 11, 2007 34.62 35.32 34.43 35.28 27,665,760 +1.11(+3.26%)
Sep 10, 2007 34.75 35.10 33.32 34.17 22,922,432 -0.43(-1.23%)
Sep 07, 2007 34.41 34.99 34.07 34.60 31,479,736 -0.58(-1.66%)
Sep 06, 2007 34.73 35.34 34.07 35.18 25,655,294 +0.86(+2.52%)
Sep 05, 2007 34.53 35.07 34.01 34.32 20,748,082 -0.61(-1.76%)
Sep 04, 2007 33.41 35.10 33.20 34.93 24,287,462 +1.39(+4.15%)
Aug 31, 2007 33.47 33.95 33.36 33.54 21,663,748 +0.93(+2.86%)
Aug 30, 2007 32.02 33.19 31.79 32.61 16,093,115 -0.04(-0.13%)
Aug 29, 2007 31.84 32.74 31.79 32.65 18,222,894 +1.17(+3.73%)
Aug 28, 2007 32.51 32.51 31.11 31.48 21,144,010 -1.41(-4.29%)
Aug 27, 2007 33.44 33.72 32.67 32.89 16,454,370 -0.54(-1.62%)
Aug 24, 2007 32.34 33.43 32.17 33.43 20,002,880 +1.11(+3.44%)
Aug 23, 2007 32.84 33.45 31.79 32.32 28,971,100 -0.52(-1.59%)
Aug 22, 2007 31.92 32.84 31.92 32.84 31,707,414 +1.65(+5.29%)
Aug 21, 2007 30.69 31.89 30.35 31.19 30,241,630 +0.51(+1.66%)
Aug 20, 2007 30.31 30.97 29.60 30.68 35,457,940 +1.17(+3.98%)
Aug 17, 2007 29.13 30.21 27.46 29.50 57,661,884 +1.47(+5.24%)
Aug 16, 2007 28.96 28.96 25.73 28.03 83,651,312 -1.84(-6.16%)
Aug 15, 2007 31.54 31.60 29.54 29.88 38,813,144 -2.10(-6.57%)
Aug 14, 2007 33.76 33.88 31.67 31.98 25,483,000 -1.71(-5.07%)
Aug 13, 2007 33.71 34.14 33.35 33.68 19,262,632 +0.51(+1.55%)
Aug 10, 2007 32.26 33.67 31.85 33.17 28,674,240 +0.23(+0.70%)
Aug 09, 2007 33.57 34.10 32.61 32.94 38,216,264 -1.86(-5.35%)
Aug 08, 2007 33.45 35.05 33.31 34.80 26,137,472 +1.12(+3.34%)
Aug 07, 2007 32.79 33.81 32.15 33.68 24,908,586 +0.89(+2.70%)
Aug 06, 2007 33.47 33.60 31.23 32.79 41,249,844 -0.56(-1.68%)
Aug 03, 2007 33.61 34.74 33.27 33.35 24,609,050 -1.39(-4.01%)
Aug 02, 2007 35.02 35.10 34.01 34.74 24,644,574 +0.31(+0.89%)
Aug 01, 2007 35.38 36.14 33.28 34.44 43,346,132 -1.62(-4.49%)
Jul 31, 2007 35.98 37.49 35.98 36.06 25,757,700 +0.08(+0.22%)
Jul 30, 2007 35.04 36.09 34.59 35.98 30,697,676 +1.47(+4.25%)
Jul 27, 2007 34.53 35.38 33.32 34.51 34,374,912 +0.08(+0.23%)
Jul 26, 2007 35.30 35.44 33.47 34.43 41,653,840 -1.67(-4.63%)
Jul 25, 2007 37.58 37.64 34.20 36.10 46,100,064 -0.35(-0.95%)
Jul 24, 2007 37.82 38.00 36.06 36.45 28,019,476 -1.53(-4.03%)
Jul 23, 2007 37.80 38.42 37.37 37.98 22,015,912 -0.02(-0.04%)
Jul 20, 2007 37.47 38.31 37.04 37.99 30,230,264 +0.53(+1.40%)
Jul 19, 2007 36.08 37.56 36.06 37.47 31,579,374 +1.75(+4.90%)
Jul 18, 2007 35.10 35.84 34.76 35.72 19,590,452 +0.46(+1.31%)
Jul 17, 2007 35.98 36.06 35.02 35.26 20,501,646 -0.40(-1.12%)
Jul 16, 2007 36.37 36.52 35.17 35.66 18,004,584 -0.50(-1.38%)
Jul 13, 2007 36.54 36.77 35.85 36.16 18,182,940 -0.12(-0.34%)
Jul 12, 2007 35.94 36.62 34.91 36.28 32,585,308 +1.37(+3.91%)
Jul 11, 2007 34.39 35.30 34.34 34.91 31,056,568 +0.92(+2.70%)
Jul 10, 2007 33.82 34.52 33.42 34.00 19,042,120 -0.11(-0.32%)
Jul 09, 2007 34.47 34.72 34.07 34.10 26,304,656 +0.18(+0.54%)
Jul 06, 2007 32.99 34.21 33.05 33.92 21,680,170 +1.05(+3.21%)
Jul 05, 2007 32.98 33.26 32.65 32.86 17,584,222 +0.21(+0.66%)
Jul 03, 2007 33.18 33.18 32.59 32.65 9,179,608 +0.16(+0.50%)
Jul 02, 2007 32.07 32.51 31.94 32.49 15,333,523 +0.71(+2.25%)
Jun 29, 2007 31.69 32.23 31.36 31.77 17,860,850 +0.19(+0.61%)
Jun 28, 2007 31.49 32.22 31.52 31.58 22,501,974 +0.10(+0.30%)
Jun 27, 2007 29.66 31.61 29.29 31.49 40,809,208 +1.43(+4.76%)
Jun 26, 2007 31.44 31.45 29.64 30.06 30,389,654 -1.12(-3.58%)
Jun 25, 2007 31.56 31.84 31.08 31.17 15,671,265 -0.61(-1.93%)
Jun 22, 2007 31.80 32.12 31.51 31.79 18,820,854 -0.17(-0.54%)
Jun 21, 2007 31.20 32.01 30.69 31.96 22,091,920 +0.76(+2.45%)
Jun 20, 2007 32.18 32.19 31.13 31.20 18,007,076 -0.59(-1.87%)
Jun 19, 2007 31.45 32.14 31.31 31.79 22,162,114 -0.25(-0.79%)
Jun 18, 2007 32.73 32.80 31.96 32.04 17,783,438 -0.35(-1.07%)
Jun 15, 2007 32.50 32.57 32.13 32.39 28,139,624 +0.30(+0.92%)
Jun 14, 2007 31.47 32.56 31.47 32.09 29,095,430 +0.73(+2.32%)
Jun 13, 2007 30.57 31.86 30.47 31.36 42,901,072 +1.07(+3.52%)
Jun 12, 2007 29.44 30.63 29.35 30.30 41,918,940 +0.59(+1.98%)
Jun 11, 2007 29.14 30.22 28.88 29.71 27,011,182 +0.48(+1.65%)
Jun 08, 2007 28.31 29.27 27.82 29.23 31,067,214 +0.63(+2.20%)
Jun 07, 2007 29.16 29.73 28.51 28.60 25,781,492 -0.61(-2.09%)
Jun 06, 2007 29.81 29.83 28.86 29.21 22,109,058 -0.78(-2.62%)
Jun 05, 2007 30.31 30.35 29.57 29.99 21,567,746 -0.43(-1.41%)
Jun 04, 2007 30.42 30.60 29.96 30.42 18,018,310 -0.08(-0.25%)
Jun 01, 2007 30.33 30.69 30.14 30.50 23,372,022 +0.31(+1.02%)
May 31, 2007 30.19 30.27 29.93 30.19 22,647,186 +0.36(+1.20%)
May 30, 2007 28.77 29.89 28.57 29.84 29,427,214 +0.74(+2.54%)
May 29, 2007 28.68 29.23 28.58 29.10 26,691,548 +0.47(+1.65%)
May 25, 2007 28.01 28.67 27.91 28.62 18,794,714 +0.89(+3.21%)
May 24, 2007 28.02 28.60 27.43 27.73 28,869,674 -0.56(-1.98%)
May 23, 2007 27.46 28.86 27.45 28.29 45,441,660 +0.92(+3.36%)
May 22, 2007 27.87 28.06 27.32 27.37 18,336,538 -0.40(-1.42%)
May 21, 2007 27.37 28.10 27.35 27.77 26,564,752 +0.47(+1.73%)
May 18, 2007 27.16 27.52 26.87 27.30 23,582,314 +0.08(+0.30%)
May 17, 2007 26.86 27.42 26.51 27.22 31,925,384 -0.13(-0.49%)
May 16, 2007 27.47 27.64 27.05 27.35 23,907,306 -0.26(-0.94%)
May 15, 2007 27.57 28.03 27.49 27.61 19,346,084 +0.12(+0.42%)
May 14, 2007 28.20 28.24 26.86 27.50 26,951,074 -0.48(-1.71%)
May 11, 2007 27.51 28.01 27.44 27.98 22,582,598 +0.73(+2.66%)
May 10, 2007 27.60 27.90 27.15 27.25 24,004,336 -0.76(-2.70%)
May 09, 2007 27.47 28.11 27.40 28.01 21,808,150 +0.56(+2.06%)
May 08, 2007 27.62 27.53 27.05 27.44 18,981,350 -0.24(-0.86%)
May 07, 2007 27.70 28.18 27.66 27.68 19,938,328 +0.20(+0.73%)
May 04, 2007 27.43 27.60 27.26 27.48 23,945,698 +0.36(+1.32%)
May 03, 2007 26.51 27.22 26.16 27.12 22,031,496 +0.78(+2.96%)
May 02, 2007 25.72 26.55 25.71 26.35 20,880,596 +0.50(+1.94%)
May 01, 2007 25.71 25.94 25.47 25.84 20,607,244 +0.08(+0.30%)
Apr 30, 2007 26.09 26.36 25.69 25.77 23,177,602 -0.33(-1.25%)
Apr 27, 2007 26.05 26.24 25.90 26.09 18,352,170 -0.17(-0.66%)
Apr 26, 2007 26.75 26.76 26.22 26.27 32,943,838 -0.59(-2.20%)
Apr 25, 2007 27.12 27.14 26.09 26.86 31,734,220 +0.25(+0.92%)
Apr 24, 2007 27.09 27.20 26.25 26.61 34,058,040 -0.38(-1.42%)
Apr 23, 2007 26.90 27.41 26.86 26.99 23,433,994 +0.13(+0.50%)
Apr 20, 2007 27.09 27.09 26.72 26.86 22,238,188 +0.33(+1.26%)
Apr 19, 2007 26.54 26.68 26.18 26.53 28,004,990 -0.39(-1.44%)
Apr 18, 2007 26.92 27.50 26.87 26.91 33,963,612 -0.46(-1.67%)
Apr 17, 2007 27.18 27.62 27.15 27.37 26,146,634 +0.09(+0.32%)
Apr 16, 2007 27.14 27.41 26.92 27.28 30,929,780 -0.02(-0.08%)
Apr 13, 2007 26.97 27.37 26.70 27.30 28,959,086 +0.51(+1.89%)
Apr 12, 2007 26.74 26.92 26.43 26.80 31,537,488 -0.03(-0.11%)
Apr 11, 2007 27.28 27.37 26.67 26.83 50,504,744 -0.20(-0.75%)
Apr 10, 2007 26.76 27.23 26.69 27.03 51,350,060 +0.57(+2.15%)
Apr 09, 2007 26.12 26.57 26.09 26.46 23,253,434 +0.54(+2.09%)
Apr 05, 2007 25.93 26.28 25.83 25.92 26,988,048 -0.01(-0.04%)
Apr 04, 2007 25.90 26.03 25.53 25.94 32,981,216 +0.08(+0.30%)
Apr 03, 2007 25.82 26.12 25.70 25.86 29,959,570 +0.26(+1.00%)
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.