Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 29.31 29.40 28.06 28.22 32,839,510 -0.82(-2.82%)
Apr 29, 2010 28.77 29.21 28.68 29.04 37,379,432 +0.46(+1.61%)
Apr 28, 2010 28.81 29.01 28.14 28.58 35,531,536 +0.13(+0.45%)
Apr 27, 2010 29.59 29.59 28.28 28.45 39,280 -1.59(-5.29%)
Apr 26, 2010 29.99 30.51 29.96 30.04 26,051,334 +0.31(+1.06%)
Apr 23, 2010 30.20 30.23 29.49 29.73 35,942,184 -0.35(-1.17%)
Apr 22, 2010 29.04 30.10 28.84 30.08 43,031,688 +0.78(+2.67%)
Apr 21, 2010 29.30 30.28 28.60 29.30 80,889 -0.89(-2.96%)
Apr 20, 2010 30.52 30.71 30.18 30.19 24,195 +0.00(+0.00%)
Apr 19, 2010 30.01 30.36 29.40 30.19 36,516,784 -0.14(-0.47%)
Apr 16, 2010 31.23 31.43 30.14 30.33 39,797,024 -1.14(-3.61%)
Apr 15, 2010 31.76 31.89 31.40 31.47 18,571,178 -0.43(-1.34%)
Apr 14, 2010 32.01 32.17 31.72 31.89 22,058,026 +0.22(+0.70%)
Apr 13, 2010 31.47 31.75 31.17 31.67 27,868,242 +0.19(+0.62%)
Apr 12, 2010 31.70 32.06 31.34 31.48 27,909,866 -0.47(-1.48%)
Apr 09, 2010 32.32 32.42 31.52 31.95 26,156,994 -0.14(-0.44%)
Apr 08, 2010 31.74 32.12 31.43 32.09 28,154,440 +0.04(+0.14%)
Apr 07, 2010 32.65 32.71 31.67 32.05 35,780,348 -0.52(-1.60%)
Apr 06, 2010 32.45 32.93 32.33 32.57 29,326,736 -0.10(-0.31%)
Apr 05, 2010 32.39 32.77 32.05 32.67 29,444,348 +0.49(+1.53%)
Apr 01, 2010 31.66 32.18 32.18 32.18 73,927,800 +1.02(+3.28%)
Mar 31, 2010 31.11 31.43 31.00 31.16 22,131,794 -0.04(-0.14%)
Mar 30, 2010 31.02 31.66 30.96 31.20 37,507,164 +0.29(+0.94%)
Mar 29, 2010 30.18 30.95 30.02 30.91 46,402,768 +1.38(+4.69%)
Mar 26, 2010 29.31 29.81 29.17 29.53 31,503,628 +0.47(+1.62%)
Mar 25, 2010 30.09 30.18 28.99 29.06 36,189,856 -0.70(-2.36%)
Mar 24, 2010 29.72 30.17 29.68 29.76 29,391,178 -0.48(-1.60%)
Mar 23, 2010 29.69 30.26 29.55 30.24 34,019,084 +0.48(+1.62%)
Mar 22, 2010 28.81 29.80 28.63 29.76 37,689,920 +0.48(+1.64%)
Mar 19, 2010 30.18 30.19 29.13 29.28 41,855,580 -0.66(-2.19%)
Mar 18, 2010 30.28 30.74 29.85 29.94 31,390,816 -0.36(-1.18%)
Mar 17, 2010 30.78 30.96 30.21 30.30 32,090,346 -0.36(-1.17%)
Mar 16, 2010 30.40 30.75 30.37 30.65 34,766,240 +0.57(+1.90%)
Mar 15, 2010 29.80 30.15 29.50 30.08 30,997,860 +0.05(+0.16%)
Mar 12, 2010 30.29 30.39 29.94 30.03 27,727,252 +0.01(+0.04%)
Mar 11, 2010 29.63 30.04 29.34 30.02 34,122,344 +0.16(+0.52%)
Mar 10, 2010 29.92 30.33 29.58 29.87 41,489,580 +0.12(+0.40%)
Mar 09, 2010 29.74 30.12 29.56 29.75 34,523,216 -0.32(-1.07%)
Mar 08, 2010 30.25 30.45 29.91 30.07 30,050,898 -0.03(-0.11%)
Mar 05, 2010 29.78 30.21 29.58 30.10 41,295,300 +0.70(+2.37%)
Mar 04, 2010 29.55 29.71 29.05 29.40 35,008,392 -0.15(-0.50%)
Mar 03, 2010 29.63 29.98 29.40 29.55 45,630,400 +0.47(+1.62%)
Mar 02, 2010 28.71 29.34 28.44 29.08 49,562,448 +0.57(+2.00%)
Mar 01, 2010 28.78 28.83 28.11 28.51 40,311,164 +0.48(+1.72%)
Feb 26, 2010 27.75 28.07 27.20 28.03 35,090,868 +0.41(+1.47%)
Feb 25, 2010 26.35 27.69 26.25 27.62 57,208,340 +0.54(+2.00%)
Feb 24, 2010 27.44 27.76 26.82 27.08 45,683,080 -0.38(-1.39%)
Feb 23, 2010 28.21 28.40 27.25 27.46 47,977,436 -0.97(-3.41%)
Feb 22, 2010 28.91 28.98 28.40 28.43 32,743,612 -0.34(-1.19%)
Feb 19, 2010 28.34 29.05 28.29 28.78 40,529,532 +0.21(+0.73%)
Feb 18, 2010 27.83 28.64 27.81 28.57 50,516,960 +0.55(+1.97%)
Feb 17, 2010 28.47 28.58 27.56 28.02 43,968,920 -0.31(-1.08%)
Feb 16, 2010 28.20 28.37 27.92 28.32 46,267,928 +0.84(+3.07%)
Feb 12, 2010 27.01 27.48 27.48 27.48 115,458,432 -0.18(-0.66%)
Feb 11, 2010 26.73 27.87 26.45 27.66 61,467,860 +1.17(+4.42%)
Feb 10, 2010 26.56 26.77 25.79 26.49 51,764,388 -0.21(-0.77%)
Feb 09, 2010 26.53 27.21 26.40 26.70 67,608,960 +0.89(+3.44%)
Feb 08, 2010 26.39 26.85 25.70 25.81 64,129,464 -0.38(-1.47%)
Feb 05, 2010 24.89 26.22 24.63 26.19 100,452,384 +1.30(+5.23%)
Feb 04, 2010 25.55 25.73 24.80 24.89 71,994,944 -2.09(-7.74%)
Feb 03, 2010 26.75 27.30 25.98 26.98 61,997,444 -0.06(-0.23%)
Feb 02, 2010 27.32 27.47 26.55 27.04 68,737,904 +1.06(+4.08%)
Feb 01, 2010 25.41 26.72 25.38 25.98 65,403,944 +1.11(+4.46%)
Jan 29, 2010 26.05 26.58 24.69 24.87 68,611,656 -0.79(-3.10%)
Jan 28, 2010 27.07 27.14 25.29 25.67 85,106,920 -0.91(-3.41%)
Jan 27, 2010 26.58 26.99 25.66 26.57 65,601,172 -0.28(-1.03%)
Jan 26, 2010 27.40 27.60 26.69 26.85 57,784,008 -0.97(-3.50%)
Jan 25, 2010 28.06 28.38 27.72 27.82 43,784,476 +0.14(+0.50%)
Jan 22, 2010 27.54 28.88 27.06 27.68 81,275,136 -0.68(-2.38%)
Jan 21, 2010 30.88 30.92 28.34 28.36 92,097,992 -2.79(-8.96%)
Jan 20, 2010 31.01 31.35 30.28 31.15 46,386,456 -0.40(-1.28%)
Jan 19, 2010 31.60 31.62 31.10 31.55 30,753,750 +0.11(+0.36%)
Jan 15, 2010 31.70 31.44 31.44 31.44 69,537,496 -0.29(-0.92%)
Jan 14, 2010 32.22 32.34 31.52 31.73 25,045,452 -0.40(-1.24%)
Jan 13, 2010 31.81 32.23 30.98 32.13 32,904,944 +0.57(+1.81%)
Jan 12, 2010 32.18 32.24 31.08 31.56 45,885,464 -1.24(-3.77%)
Jan 11, 2010 33.50 33.71 32.42 32.80 41,485,992 -0.00(-0.01%)
Jan 08, 2010 32.00 32.84 31.57 32.80 28,623,610 +0.92(+2.87%)
Jan 07, 2010 32.22 32.32 31.65 31.88 26,188,006 -0.62(-1.91%)
Jan 06, 2010 31.59 32.75 31.56 32.51 41,218,312 +1.25(+3.99%)
Jan 05, 2010 31.09 31.46 30.95 31.26 23,251,298 +0.19(+0.60%)
Jan 04, 2010 30.76 31.12 30.73 31.07 24,284,614 +1.18(+3.95%)
Dec 31, 2009 30.37 29.89 29.89 29.89 23,978,066 -0.22(-0.73%)
Dec 30, 2009 30.06 30.33 29.90 30.11 15,351,354 -0.08(-0.26%)
Dec 29, 2009 30.79 31.02 30.18 30.19 22,057,328 -0.26(-0.87%)
Dec 28, 2009 30.92 31.06 30.25 30.45 21,137,148 -0.00(-0.01%)
Dec 24, 2009 30.52 30.60 30.31 30.46 10,118,803 +0.33(+1.09%)
Dec 23, 2009 29.61 30.34 29.51 30.13 26,423,588 +0.92(+3.16%)
Dec 22, 2009 28.96 29.40 28.89 29.21 20,321,502 +0.28(+0.95%)
Dec 21, 2009 28.75 29.15 28.63 28.93 25,677,990 +0.44(+1.53%)
Dec 18, 2009 28.62 28.78 28.10 28.50 32,620,270 +0.22(+0.76%)
Dec 17, 2009 29.14 29.20 28.21 28.28 32,890,326 -1.46(-4.92%)
Dec 16, 2009 29.40 29.89 29.30 29.74 24,661,148 +0.67(+2.30%)
Dec 15, 2009 29.18 29.73 28.96 29.07 27,784,714 -0.28(-0.95%)
Dec 14, 2009 29.02 29.37 28.64 29.35 23,258,846 +0.76(+2.64%)
Dec 11, 2009 29.26 29.37 28.49 28.60 33,580,408 -0.35(-1.20%)
Dec 10, 2009 29.38 29.51 28.76 28.94 26,150,566 -0.23(-0.80%)
Dec 09, 2009 28.67 29.23 28.38 29.18 35,721,852 +0.78(+2.75%)
Dec 08, 2009 28.88 29.00 28.34 28.40 40,887,236 -0.90(-3.08%)
Dec 07, 2009 29.44 30.04 29.14 29.30 36,069,844 -0.44(-1.48%)
Dec 04, 2009 31.43 31.57 29.31 29.74 59,683,024 -1.46(-4.69%)
Dec 03, 2009 31.52 31.85 31.13 31.20 29,572,814 -0.51(-1.62%)
Dec 02, 2009 31.35 32.02 31.27 31.71 30,272,524 +0.47(+1.51%)
Dec 01, 2009 31.31 31.72 31.14 31.24 32,974,264 +0.41(+1.34%)
Nov 30, 2009 31.15 31.34 30.58 30.83 37,971,128 -0.50(-1.59%)
Nov 27, 2009 31.12 31.90 30.83 31.33 28,336,062 -1.18(-3.64%)
Nov 25, 2009 32.13 32.52 31.92 32.51 22,389,594 +0.64(+2.02%)
Nov 24, 2009 31.82 31.98 31.28 31.86 25,770,202 +0.10(+0.30%)
Nov 23, 2009 32.22 32.48 31.50 31.77 31,396,044 +0.28(+0.90%)
Nov 20, 2009 31.30 31.60 30.94 31.49 30,673,618 -0.06(-0.18%)
Nov 19, 2009 31.24 31.74 30.71 31.54 38,805,800 +0.01(+0.04%)
Nov 18, 2009 32.00 32.06 31.12 31.53 32,524,086 -0.25(-0.78%)
Nov 17, 2009 31.26 31.78 30.87 31.78 32,376,584 +0.33(+1.04%)
Nov 16, 2009 31.11 31.65 31.03 31.45 38,082,668 +1.08(+3.57%)
Nov 13, 2009 30.41 30.73 30.04 30.37 30,388,844 +0.15(+0.51%)
Nov 12, 2009 30.75 31.03 30.01 30.22 42,901,268 -0.66(-2.15%)
Nov 11, 2009 31.40 31.53 30.66 30.88 38,398,632 +0.14(+0.45%)
Nov 10, 2009 30.71 31.07 30.25 30.74 41,476,940 -0.23(-0.76%)
Nov 09, 2009 30.37 31.16 30.37 30.98 38,590,544 +1.36(+4.57%)
Nov 06, 2009 29.26 29.90 29.24 29.62 36,068,104 +0.25(+0.86%)
Nov 05, 2009 29.13 29.74 28.96 29.37 41,108,660 +0.44(+1.52%)
Nov 04, 2009 29.08 29.64 28.82 28.93 50,764,956 +0.34(+1.20%)
Nov 03, 2009 27.13 28.85 26.94 28.59 46,975,396 +0.81(+2.91%)
Nov 02, 2009 27.73 28.43 26.95 27.78 51,178,832 +0.47(+1.70%)
Oct 30, 2009 29.10 29.10 27.11 27.31 55,636,208 -1.79(-6.15%)
Oct 29, 2009 27.92 29.17 27.92 29.10 44,680,264 +1.76(+6.43%)
Oct 28, 2009 28.61 28.94 27.18 27.35 47,625,304 -1.49(-5.16%)
Oct 27, 2009 29.55 29.65 28.65 28.83 46,479,328 -0.76(-2.55%)
Oct 26, 2009 30.46 31.03 29.50 29.59 44,406,500 -0.70(-2.30%)
Oct 23, 2009 30.49 30.60 30.12 30.29 45,603,044 -0.61(-1.96%)
Oct 22, 2009 30.05 31.02 29.74 30.89 47,768,308 +1.21(+4.09%)
Oct 21, 2009 29.48 30.75 29.06 29.68 62,025,488 +0.41(+1.39%)
Oct 20, 2009 28.87 29.40 28.83 29.27 36,615,144 -0.14(-0.47%)
Oct 19, 2009 28.48 29.61 28.32 29.41 33,508,080 +1.22(+4.32%)
Oct 16, 2009 28.15 28.35 27.69 28.19 25,815,162 -0.07(-0.26%)
Oct 15, 2009 28.15 28.45 27.90 28.27 27,127,892 -0.11(-0.39%)
Oct 14, 2009 28.30 28.50 28.02 28.38 31,747,232 +0.51(+1.84%)
Oct 13, 2009 27.36 28.03 27.24 27.87 30,706,910 +0.14(+0.50%)
Oct 12, 2009 28.29 28.47 27.50 27.73 26,766,216 +0.05(+0.19%)
Oct 09, 2009 27.81 27.96 27.24 27.68 28,609,294 -0.24(-0.85%)
Oct 08, 2009 27.53 28.17 27.23 27.91 52,916,968 +0.82(+3.02%)
Oct 07, 2009 25.97 27.12 25.87 27.10 43,168,872 +1.18(+4.55%)
Oct 06, 2009 25.70 26.20 25.52 25.92 35,614,820 +0.86(+3.42%)
Oct 05, 2009 24.61 25.28 24.41 25.06 30,729,336 +0.54(+2.20%)
Oct 02, 2009 23.59 24.81 23.45 24.52 46,056,800 +0.13(+0.55%)
Oct 01, 2009 25.48 25.53 24.24 24.39 44,752,164 -1.16(-4.53%)
Sep 30, 2009 25.99 26.05 25.21 25.54 37,312,936 +0.11(+0.42%)
Sep 29, 2009 25.68 26.23 25.39 25.44 34,950,616 -0.28(-1.07%)
Sep 28, 2009 25.09 25.76 24.74 25.71 32,204,252 +0.88(+3.55%)
Sep 25, 2009 25.17 25.54 24.78 24.83 41,950,872 -0.52(-2.07%)
Sep 24, 2009 26.52 26.62 25.15 25.35 48,553,024 -1.11(-4.21%)
Sep 23, 2009 27.29 27.33 26.44 26.47 41,296,300 -0.77(-2.82%)
Sep 22, 2009 26.61 27.34 26.60 27.23 33,692,572 +1.14(+4.38%)
Sep 21, 2009 25.61 26.35 25.20 26.09 31,238,160 -0.02(-0.09%)
Sep 18, 2009 26.61 26.73 25.84 26.11 37,193,692 -0.50(-1.86%)
Sep 17, 2009 26.65 27.16 26.23 26.61 36,098,740 -0.25(-0.93%)
Sep 16, 2009 27.10 27.16 26.71 26.86 36,444,020 +0.31(+1.16%)
Sep 15, 2009 26.34 26.69 26.11 26.55 34,799,452 +0.26(+0.99%)
Sep 14, 2009 25.68 26.34 25.42 26.29 32,290,748 +0.09(+0.35%)
Sep 11, 2009 26.06 26.60 25.75 26.20 43,332,024 +0.41(+1.60%)
Sep 10, 2009 24.91 25.80 24.63 25.79 35,134,488 +0.59(+2.33%)
Sep 09, 2009 25.39 25.46 24.80 25.20 33,710,728 -0.12(-0.47%)
Sep 08, 2009 25.50 25.65 25.18 25.32 35,618,432 +0.74(+3.03%)
Sep 04, 2009 24.06 24.61 23.62 24.57 28,914,800 +0.57(+2.36%)
Sep 03, 2009 23.72 24.01 23.31 24.01 37,152,460 +1.00(+4.34%)
Sep 02, 2009 22.45 23.17 22.24 23.01 37,569,676 +0.44(+1.96%)
Sep 01, 2009 23.52 23.86 22.45 22.57 50,241,868 -0.88(-3.76%)
Aug 31, 2009 23.64 23.77 23.33 23.45 36,978,684 -0.93(-3.82%)
Aug 28, 2009 24.53 24.82 24.07 24.38 34,179,788 +0.45(+1.90%)
Aug 27, 2009 23.50 23.94 22.90 23.92 38,735,380 +0.42(+1.79%)
Aug 26, 2009 23.79 23.93 23.42 23.50 47,831,040 -0.36(-1.53%)
Aug 25, 2009 24.42 24.65 23.66 23.87 42,187,872 -0.50(-2.03%)
Aug 24, 2009 24.80 25.12 24.24 24.36 39,351,396 +0.14(+0.58%)
Aug 21, 2009 23.74 24.33 23.44 24.22 43,016,528 +1.05(+4.55%)
Aug 20, 2009 23.56 23.81 23.12 23.17 40,703,664 +0.05(+0.23%)
Aug 19, 2009 21.97 23.27 21.78 23.12 53,176,160 +0.60(+2.68%)
Aug 18, 2009 22.29 22.60 22.08 22.51 35,392,188 +0.35(+1.58%)
Aug 17, 2009 22.57 22.57 21.80 22.16 43,748,364 -1.53(-6.47%)
Aug 14, 2009 24.42 24.52 23.31 23.70 38,581,092 -0.90(-3.66%)
Aug 13, 2009 24.00 24.61 23.59 24.60 47,559,872 +1.15(+4.91%)
Aug 12, 2009 22.79 23.67 22.73 23.45 36,300,220 +0.41(+1.78%)
Aug 11, 2009 23.14 23.25 22.71 23.04 34,981,844 -0.19(-0.80%)
Aug 10, 2009 23.49 23.52 22.91 23.22 31,758,210 -0.38(-1.62%)
Aug 07, 2009 24.21 24.31 23.36 23.61 41,416,636 -0.22(-0.91%)
Aug 06, 2009 24.29 24.65 23.48 23.82 50,284,388 -0.18(-0.73%)
Aug 05, 2009 23.77 24.20 23.27 24.00 47,579,760 +0.61(+2.61%)
Aug 04, 2009 24.08 24.16 23.32 23.39 46,250,400 -0.89(-3.67%)
Aug 03, 2009 23.32 24.37 23.29 24.28 62,544,596 +1.83(+8.14%)
Jul 31, 2009 21.66 22.71 21.46 22.45 47,717,996 +0.70(+3.24%)
Jul 30, 2009 21.26 21.98 21.23 21.75 49,930,000 +1.08(+5.22%)
Jul 29, 2009 21.14 21.20 20.27 20.67 55,084,584 -1.14(-5.22%)
Jul 28, 2009 21.91 22.07 21.35 21.81 42,466,764 -0.44(-1.97%)
Jul 27, 2009 22.36 22.58 21.95 22.24 36,496,448 -0.03(-0.12%)
Jul 24, 2009 22.07 22.61 21.72 22.27 39,938,608 +0.03(+0.12%)
Jul 23, 2009 21.69 22.52 21.65 22.24 54,466,372 +0.36(+1.65%)
Jul 22, 2009 21.07 22.05 21.00 21.88 54,826,352 +0.23(+1.05%)
Jul 21, 2009 21.82 22.08 20.85 21.66 73,160,928 +0.44(+2.05%)
Jul 20, 2009 21.28 21.54 20.66 21.22 116,875,016 +0.56(+2.70%)
Jul 17, 2009 20.06 20.95 19.85 20.66 117,050,144 +0.63(+3.12%)
Jul 16, 2009 19.04 20.10 18.90 20.04 110,763,792 +1.08(+5.72%)
Jul 15, 2009 18.73 19.09 18.55 18.95 139,358,576 +1.02(+5.67%)
Jul 14, 2009 18.34 18.65 17.78 17.94 95,588,872 +0.10(+0.56%)
Jul 13, 2009 17.33 17.86 16.59 17.84 92,621,896 +0.47(+2.72%)
Jul 10, 2009 17.14 17.56 16.98 17.36 39,523,352 -0.02(-0.11%)
Jul 09, 2009 17.44 17.69 17.07 17.38 56,985,112 +0.59(+3.53%)
Jul 08, 2009 17.04 17.41 16.08 16.79 79,455,248 +0.04(+0.22%)
Jul 07, 2009 17.33 17.42 16.75 16.75 64,658,792 -0.35(-2.05%)
Jul 06, 2009 17.84 17.94 16.80 17.10 72,428,104 -1.41(-7.60%)
Jul 02, 2009 18.37 18.69 18.02 18.51 33,906,976 -0.32(-1.68%)
Jul 01, 2009 19.17 19.72 18.75 18.83 51,368,996 +0.17(+0.92%)
Jun 30, 2009 18.95 19.24 18.37 18.66 45,013,596 -0.08(-0.44%)
Jun 29, 2009 19.09 19.18 18.56 18.74 37,428,316 -0.08(-0.44%)
Jun 26, 2009 18.93 19.12 18.67 18.82 37,101,220 -0.07(-0.39%)
Jun 25, 2009 18.40 19.00 18.31 18.89 47,441,064 +0.73(+4.00%)
Jun 24, 2009 18.23 18.79 17.91 18.17 59,440,700 +0.60(+3.43%)
Jun 23, 2009 17.25 17.80 17.01 17.57 62,447,252 +0.74(+4.43%)
Jun 22, 2009 18.22 18.23 16.79 16.82 67,806,696 -2.14(-11.29%)
Jun 19, 2009 19.18 19.50 18.73 18.96 42,422,928 +0.16(+0.85%)
Jun 18, 2009 18.66 19.14 18.36 18.80 46,093,628 +0.01(+0.04%)
Jun 17, 2009 19.50 19.17 18.15 18.79 75,821,768 -0.71(-3.65%)
Jun 16, 2009 20.90 21.00 19.36 19.50 63,234,216 -1.02(-4.99%)
Jun 15, 2009 21.21 21.27 20.52 20.53 44,837,928 -1.25(-5.76%)
Jun 12, 2009 22.11 22.44 21.63 21.78 46,128,484 -0.71(-3.16%)
Jun 11, 2009 22.40 22.91 22.08 22.49 49,277,000 +0.20(+0.88%)
Jun 10, 2009 22.39 22.62 21.56 22.30 55,472,156 +0.35(+1.58%)
Jun 09, 2009 21.34 22.18 21.06 21.95 45,888,864 +0.92(+4.39%)
Jun 08, 2009 20.70 21.22 20.43 21.03 31,258,068 -0.25(-1.19%)
Jun 05, 2009 21.03 21.76 20.52 21.28 46,889,292 +0.31(+1.47%)
Jun 04, 2009 20.24 21.09 19.87 20.97 40,781,740 +0.99(+4.98%)
Jun 03, 2009 20.84 20.92 19.40 19.98 55,817,396 -1.20(-5.66%)
Jun 02, 2009 21.48 21.96 21.01 21.18 46,591,556 -0.46(-2.13%)
Jun 01, 2009 20.26 22.13 21.07 21.64 52,634,628 +1.37(+6.78%)
May 29, 2009 20.06 20.27 19.59 20.26 44,708,788 +0.83(+4.27%)
May 28, 2009 18.85 19.75 18.60 19.43 46,845,020 +0.91(+4.92%)
May 27, 2009 18.72 19.36 18.47 18.52 40,483,504 -0.09(-0.48%)
May 26, 2009 17.59 18.81 17.34 18.61 32,187,468 +0.61(+3.41%)
May 22, 2009 18.47 18.59 17.95 18.00 31,402,230 -0.12(-0.64%)
May 21, 2009 18.22 18.38 17.83 18.11 39,164,116 -0.50(-2.70%)
May 20, 2009 18.36 19.48 18.50 18.61 35,799,456 +0.18(+0.97%)
May 19, 2009 18.36 18.80 18.14 18.44 32,313,454 +0.32(+1.75%)
May 18, 2009 17.18 18.14 17.13 18.12 39,522,760 +1.30(+7.75%)
May 15, 2009 17.30 17.57 16.59 16.82 41,227,296 -0.35(-2.04%)
May 14, 2009 17.00 17.59 16.58 17.17 44,490,880 +0.04(+0.22%)
May 13, 2009 17.54 17.91 16.96 17.13 46,374,276 -1.15(-6.31%)
May 12, 2009 19.13 19.42 17.73 18.28 47,192,724 -0.70(-3.67%)
May 11, 2009 18.63 19.02 18.27 18.98 33,011,156 -0.31(-1.58%)
May 08, 2009 18.76 19.44 18.59 19.29 44,493,728 +1.18(+6.50%)
May 07, 2009 19.60 19.60 17.93 18.11 49,412,712 -1.20(-6.19%)
May 06, 2009 19.29 19.73 19.07 19.30 59,431,280 +0.68(+3.68%)
May 05, 2009 18.19 18.79 17.64 18.62 53,602,268 +0.51(+2.82%)
May 04, 2009 18.04 18.12 17.89 18.11 58,109,572 +1.55(+9.35%)
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.