Freeport-McMoRan (NY: FCX )

37.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 57.38 58.30 57.04 57.85 14,974,856 +1.26(+2.24%)
May 29, 2008 59.00 59.24 56.44 56.59 25,682,424 -3.26(-5.44%)
May 28, 2008 58.12 59.85 57.20 59.85 16,469,318 +1.03(+1.74%)
May 27, 2008 58.01 58.95 57.35 58.82 16,609,582 +0.22(+0.38%)
May 26, 2008 59.51 59.54 57.51 58.60 0 +0.00(+0.00%)
May 23, 2008 59.51 59.54 57.51 58.60 16,386,536 -0.95(-1.60%)
May 22, 2008 60.75 61.92 58.31 59.54 21,428,464 -0.75(-1.24%)
May 21, 2008 63.00 63.62 60.08 60.29 22,417,186 -2.64(-4.20%)
May 20, 2008 61.72 63.00 60.60 62.93 20,464,998 +0.51(+0.83%)
May 19, 2008 62.24 63.49 61.50 62.42 25,745,960 +0.33(+0.52%)
May 16, 2008 60.33 62.25 60.02 62.09 24,267,776 +2.38(+3.98%)
May 15, 2008 58.65 59.97 58.50 59.72 20,727,212 +2.11(+3.66%)
May 14, 2008 59.00 59.70 57.50 57.60 16,609,782 -1.08(-1.83%)
May 13, 2008 56.67 58.80 56.18 58.68 17,552,704 +1.35(+2.35%)
May 12, 2008 56.65 57.62 55.83 57.33 15,110,076 +0.22(+0.39%)
May 09, 2008 58.61 58.69 56.03 57.11 15,521,400 -1.92(-3.26%)
May 08, 2008 57.94 59.70 57.58 59.03 20,309,676 +1.85(+3.24%)
May 07, 2008 58.24 59.41 56.92 57.18 17,716,878 -1.48(-2.52%)
May 06, 2008 57.08 59.31 57.08 58.66 18,698,282 +0.67(+1.15%)
May 05, 2008 57.49 58.37 57.00 57.99 18,509,986 +2.88(+5.23%)
May 02, 2008 54.26 55.54 53.44 55.12 24,560,114 +1.14(+2.10%)
May 01, 2008 55.75 56.40 53.03 53.98 31,101,178 -2.90(-5.09%)
Apr 30, 2008 55.65 57.58 55.24 56.88 19,109,280 +1.51(+2.74%)
Apr 29, 2008 56.75 57.19 55.13 55.36 16,898,774 -2.54(-4.39%)
Apr 28, 2008 58.04 59.61 57.74 57.90 19,082,674 -0.59(-1.01%)
Apr 25, 2008 56.40 58.81 55.14 58.49 19,311,016 +2.19(+3.88%)
Apr 24, 2008 57.65 57.99 55.90 56.30 20,616,174 -1.48(-2.56%)
Apr 23, 2008 61.12 61.63 57.75 57.78 33,185,790 -1.54(-2.60%)
Apr 22, 2008 58.86 60.64 58.32 59.33 29,558,354 +1.76(+3.05%)
Apr 21, 2008 57.00 57.74 56.34 57.57 15,570,080 +0.62(+1.10%)
Apr 18, 2008 55.60 57.00 55.06 56.95 20,376,932 +0.61(+1.09%)
Apr 17, 2008 55.66 57.38 55.12 56.33 18,961,790 -0.28(-0.49%)
Apr 16, 2008 54.25 56.63 53.94 56.61 26,712,590 +3.86(+7.32%)
Apr 15, 2008 53.55 54.10 52.03 52.75 23,119,264 +0.05(+0.10%)
Apr 14, 2008 53.20 53.41 52.05 52.70 15,814,774 -0.41(-0.77%)
Apr 11, 2008 53.76 54.88 52.95 53.10 16,454,650 -1.72(-3.14%)
Apr 10, 2008 55.12 55.30 53.35 54.83 18,717,014 -0.08(-0.15%)
Apr 09, 2008 54.06 55.40 53.78 54.90 22,082,476 +1.03(+1.91%)
Apr 08, 2008 52.74 54.38 52.57 53.88 20,443,272 +0.37(+0.68%)
Apr 07, 2008 54.69 55.77 52.83 53.51 28,251,068 -0.34(-0.62%)
Apr 04, 2008 52.03 54.12 52.03 53.85 27,669,076 +2.00(+3.86%)
Apr 03, 2008 49.45 52.42 49.38 51.85 34,307,698 +1.98(+3.97%)
Apr 02, 2008 49.30 50.17 49.11 49.87 19,262,690 +1.05(+2.15%)
Apr 01, 2008 47.13 48.89 46.50 48.81 22,505,968 +0.70(+1.47%)
Mar 31, 2008 48.37 49.22 47.20 48.11 29,959,718 -0.19(-0.39%)
Mar 28, 2008 48.72 49.27 48.12 48.30 14,258,466 -1.11(-2.25%)
Mar 27, 2008 49.56 49.97 48.41 49.41 38,016,292 +0.69(+1.42%)
Mar 26, 2008 47.84 49.29 46.87 48.72 32,549,314 +2.51(+5.44%)
Mar 25, 2008 45.51 46.72 45.17 46.21 26,241,918 +1.83(+4.11%)
Mar 24, 2008 44.21 45.95 44.06 44.38 19,058,664 +0.84(+1.93%)
Mar 21, 2008 42.50 44.88 41.30 43.54 42,783,530 +0.00(+0.00%)
Mar 20, 2008 42.50 44.88 41.30 43.54 42,782,330 -0.26(-0.59%)
Mar 19, 2008 48.90 49.12 43.80 43.80 44,029,024 -5.55(-11.24%)
Mar 18, 2008 48.69 49.65 47.99 49.35 26,599,636 +2.04(+4.31%)
Mar 17, 2008 47.96 49.49 46.33 47.30 40,323,560 -3.50(-6.89%)
Mar 14, 2008 52.17 52.72 49.62 50.80 23,621,690 -0.89(-1.72%)
Mar 13, 2008 50.71 51.97 49.90 51.70 24,972,980 +0.76(+1.48%)
Mar 12, 2008 50.39 51.94 50.33 50.94 21,497,216 +0.20(+0.40%)
Mar 11, 2008 48.60 50.88 47.81 50.74 27,824,774 +3.75(+7.98%)
Mar 10, 2008 49.12 49.35 46.94 46.99 27,409,400 -2.95(-5.92%)
Mar 07, 2008 50.80 51.49 49.16 49.94 34,021,826 -2.23(-4.27%)
Mar 06, 2008 52.12 53.03 51.26 52.17 31,119,596 +0.13(+0.25%)
Mar 05, 2008 50.15 52.38 50.12 52.04 26,835,076 +2.58(+5.21%)
Mar 04, 2008 51.03 51.83 48.31 49.47 27,849,660 -2.26(-4.37%)
Mar 03, 2008 50.93 52.47 50.40 51.72 19,075,410 +1.29(+2.57%)
Feb 29, 2008 52.80 52.94 49.97 50.43 25,687,808 -2.85(-5.36%)
Feb 28, 2008 51.63 53.69 51.56 53.28 21,847,718 +1.47(+2.85%)
Feb 27, 2008 50.12 52.50 49.75 51.81 26,579,668 +1.65(+3.29%)
Feb 26, 2008 49.99 50.95 49.11 50.16 19,497,116 -0.12(-0.24%)
Feb 25, 2008 49.76 50.39 48.45 50.28 20,248,354 +0.60(+1.21%)
Feb 22, 2008 50.70 50.70 48.48 49.68 19,192,792 -0.26(-0.51%)
Feb 21, 2008 50.13 51.41 49.70 49.94 31,207,844 +0.27(+0.54%)
Feb 20, 2008 48.31 49.78 48.01 49.67 18,051,222 +0.69(+1.42%)
Feb 19, 2008 48.13 49.88 48.08 48.97 26,718,804 +2.38(+5.11%)
Feb 18, 2008 46.10 46.72 45.70 46.59 0 +0.00(+0.00%)
Feb 15, 2008 46.10 46.72 45.70 46.59 21,957,626 +0.44(+0.95%)
Feb 14, 2008 47.19 47.62 45.62 46.15 16,824,788 -0.93(-1.98%)
Feb 13, 2008 46.81 47.42 45.24 47.08 21,856,116 +0.72(+1.54%)
Feb 12, 2008 47.13 48.00 45.97 46.37 27,155,450 -0.38(-0.80%)
Feb 11, 2008 46.06 46.99 45.51 46.74 19,458,398 +1.31(+2.87%)
Feb 08, 2008 43.72 45.90 43.72 45.44 21,429,492 +1.91(+4.38%)
Feb 07, 2008 41.74 44.41 41.30 43.53 25,754,074 +1.04(+2.46%)
Feb 06, 2008 43.45 44.38 42.22 42.49 19,140,362 -0.47(-1.09%)
Feb 05, 2008 44.22 44.46 42.89 42.96 22,199,682 -2.63(-5.78%)
Feb 04, 2008 46.30 46.50 44.82 45.59 15,042,248 -0.46(-1.00%)
Feb 01, 2008 46.12 46.85 44.72 46.05 33,890,172 +1.64(+3.69%)
Jan 31, 2008 42.62 44.96 41.97 44.41 30,663,838 +1.01(+2.34%)
Jan 30, 2008 43.00 44.40 42.08 43.40 26,867,210 +0.27(+0.63%)
Jan 29, 2008 43.62 43.99 42.38 43.12 18,063,036 +0.50(+1.17%)
Jan 28, 2008 42.00 43.17 40.90 42.62 19,114,042 +0.51(+1.22%)
Jan 25, 2008 43.24 44.26 41.40 42.11 27,558,486 +0.40(+0.95%)
Jan 24, 2008 39.63 41.99 39.62 41.72 41,414,532 +3.06(+7.93%)
Jan 23, 2008 37.97 38.85 34.48 38.65 73,666,940 -2.11(-5.18%)
Jan 22, 2008 38.59 42.00 38.59 40.76 37,194,950 -1.31(-3.10%)
Jan 21, 2008 41.85 42.69 40.00 42.06 0 +0.00(+0.00%)
Jan 18, 2008 41.85 42.69 40.00 42.06 39,495,530 +1.32(+3.24%)
Jan 17, 2008 44.89 44.99 40.50 40.74 49,927,530 -3.57(-8.06%)
Jan 16, 2008 46.49 46.84 42.50 44.31 44,759,670 -3.10(-6.55%)
Jan 15, 2008 48.13 48.60 46.90 47.42 20,366,602 -1.64(-3.33%)
Jan 14, 2008 47.93 49.40 46.96 49.05 25,468,764 +1.99(+4.24%)
Jan 11, 2008 47.86 48.44 46.60 47.06 25,796,524 -1.32(-2.74%)
Jan 10, 2008 47.97 48.81 46.62 48.38 22,914,532 -0.05(-0.09%)
Jan 09, 2008 47.88 48.88 46.09 48.43 27,743,134 +0.53(+1.11%)
Jan 08, 2008 48.92 49.52 47.62 47.90 26,225,264 +0.17(+0.36%)
Jan 07, 2008 50.06 50.22 46.63 47.73 25,279,164 -2.12(-4.26%)
Jan 04, 2008 51.25 51.35 49.21 49.85 20,337,470 -2.20(-4.23%)
Jan 03, 2008 51.92 53.12 51.12 52.05 16,280,268 +0.41(+0.79%)
Jan 02, 2008 51.53 52.47 50.83 51.65 16,639,264 +0.42(+0.83%)
Jan 01, 2008 51.76 52.00 50.56 51.22 0 +0.00(+0.00%)
Dec 31, 2007 51.76 52.00 50.56 51.22 7,579,672 -1.06(-2.02%)
Dec 28, 2007 52.49 52.69 51.69 52.28 8,779,696 +0.32(+0.62%)
Dec 27, 2007 52.78 53.00 51.58 51.96 15,262,036 -1.38(-2.58%)
Dec 26, 2007 52.28 53.53 52.12 53.33 10,563,262 +1.46(+2.80%)
Dec 24, 2007 52.24 52.50 51.60 51.88 4,946,568 +0.42(+0.82%)
Dec 21, 2007 51.38 51.94 51.13 51.46 22,118,874 +1.00(+1.97%)
Dec 20, 2007 49.57 50.49 48.80 50.46 17,855,506 +1.28(+2.60%)
Dec 19, 2007 48.80 50.25 48.58 49.18 18,087,920 +0.74(+1.54%)
Dec 18, 2007 48.49 48.95 46.44 48.44 27,817,826 +0.98(+2.07%)
Dec 17, 2007 50.27 50.40 46.99 47.46 28,447,686 -3.60(-7.05%)
Dec 14, 2007 50.83 52.13 50.16 51.05 14,434,474 -0.47(-0.91%)
Dec 13, 2007 52.01 52.27 50.40 51.53 18,848,336 -1.41(-2.66%)
Dec 12, 2007 53.00 53.81 51.76 52.94 21,276,750 +1.58(+3.08%)
Dec 11, 2007 53.99 54.90 51.11 51.35 26,572,700 -2.74(-5.06%)
Dec 10, 2007 54.54 54.94 53.38 54.09 11,379,632 +0.04(+0.07%)
Dec 07, 2007 53.50 54.75 53.13 54.05 27,111,010 +1.60(+3.06%)
Dec 06, 2007 51.14 52.72 51.08 52.45 21,015,056 +1.65(+3.24%)
Dec 05, 2007 49.29 50.98 49.15 50.80 22,441,438 +2.11(+4.34%)
Dec 04, 2007 47.33 48.96 46.89 48.69 18,790,886 +0.26(+0.54%)
Dec 03, 2007 48.88 49.17 47.94 48.42 15,475,012 -1.04(-2.10%)
Nov 30, 2007 49.87 50.49 48.60 49.47 28,168,544 +1.14(+2.36%)
Nov 29, 2007 47.08 49.08 46.13 48.33 27,856,664 +1.37(+2.92%)
Nov 28, 2007 45.60 47.15 45.20 46.96 35,662,634 +2.32(+5.19%)
Nov 27, 2007 44.60 45.94 42.85 44.64 37,744,852 -0.01(-0.02%)
Nov 26, 2007 46.75 47.49 44.58 44.65 21,601,078 -1.93(-4.14%)
Nov 23, 2007 46.05 47.03 45.75 46.58 10,490,796 +1.55(+3.44%)
Nov 21, 2007 44.67 45.46 43.63 45.03 35,770,088 -0.90(-1.95%)
Nov 20, 2007 46.54 47.25 44.86 45.92 38,601,336 -0.33(-0.70%)
Nov 19, 2007 49.26 49.40 45.67 46.25 40,085,272 -3.77(-7.54%)
Nov 16, 2007 50.27 50.85 49.15 50.02 24,323,446 +0.14(+0.27%)
Nov 15, 2007 50.53 51.50 49.11 49.88 31,337,472 -2.12(-4.07%)
Nov 14, 2007 52.50 53.70 51.09 52.00 31,825,018 +1.31(+2.58%)
Nov 13, 2007 50.65 51.33 49.38 50.69 37,248,056 +1.06(+2.15%)
Nov 12, 2007 53.30 53.78 48.71 49.62 34,996,470 -5.18(-9.45%)
Nov 09, 2007 55.12 56.03 53.60 54.80 25,464,754 -0.99(-1.78%)
Nov 08, 2007 56.50 56.94 54.00 55.80 30,814,172 +1.75(+3.24%)
Nov 07, 2007 56.99 57.12 53.60 54.05 24,607,670 -2.70(-4.76%)
Nov 06, 2007 56.24 56.95 54.87 56.75 16,159,346 +1.67(+3.02%)
Nov 05, 2007 54.76 56.37 54.00 55.08 21,470,016 -1.32(-2.33%)
Nov 02, 2007 56.76 57.10 55.00 56.40 21,333,700 +0.38(+0.67%)
Nov 01, 2007 57.88 57.88 55.35 56.03 22,958,400 -2.81(-4.78%)
Oct 31, 2007 57.88 59.00 56.76 58.84 19,651,400 +1.83(+3.22%)
Oct 30, 2007 57.99 58.35 56.92 57.01 15,600,200 -1.92(-3.27%)
Oct 29, 2007 59.24 59.62 58.38 58.93 16,788,530 +0.51(+0.86%)
Oct 26, 2007 57.46 58.85 57.05 58.42 20,352,460 +2.01(+3.56%)
Oct 25, 2007 56.52 56.75 55.38 56.42 17,136,200 +0.50(+0.89%)
Oct 24, 2007 55.51 56.30 53.90 55.92 21,528,000 +0.34(+0.62%)
Oct 23, 2007 54.39 55.78 54.25 55.58 24,046,600 +2.21(+4.14%)
Oct 22, 2007 53.25 54.10 51.67 53.37 21,836,000 -1.50(-2.74%)
Oct 19, 2007 56.73 56.93 54.30 54.87 21,344,236 -2.01(-3.53%)
Oct 18, 2007 55.17 56.92 55.03 56.88 15,429,800 +1.56(+2.82%)
Oct 17, 2007 56.47 57.05 55.08 55.31 22,080,000 -0.16(-0.28%)
Oct 16, 2007 56.40 56.75 55.03 55.47 17,734,112 -1.48(-2.60%)
Oct 15, 2007 59.16 59.33 56.43 56.95 20,881,400 -1.26(-2.16%)
Oct 12, 2007 57.24 58.26 56.50 58.21 16,019,598 +1.48(+2.61%)
Oct 11, 2007 59.52 60.10 55.85 56.73 32,282,762 -1.97(-3.36%)
Oct 10, 2007 57.33 59.21 56.85 58.70 27,873,400 +2.17(+3.84%)
Oct 09, 2007 54.44 56.98 54.09 56.53 17,821,200 +2.46(+4.56%)
Oct 08, 2007 54.35 54.74 53.49 54.06 12,280,600 -1.27(-2.29%)
Oct 05, 2007 54.52 56.09 54.26 55.33 18,080,800 +1.20(+2.22%)
Oct 04, 2007 53.45 54.52 52.45 54.13 18,725,200 +0.38(+0.71%)
Oct 03, 2007 54.40 54.73 53.11 53.75 16,078,140 -0.83(-1.51%)
Oct 02, 2007 54.83 55.25 53.30 54.58 18,839,200 -1.01(-1.83%)
Oct 01, 2007 52.87 55.74 52.63 55.59 27,036,500 +3.15(+6.00%)
Sep 28, 2007 53.79 53.95 52.08 52.45 15,299,978 -0.96(-1.79%)
Sep 27, 2007 52.70 53.82 52.38 53.40 22,196,692 +1.45(+2.78%)
Sep 26, 2007 53.13 53.88 51.12 51.96 20,803,092 -0.65(-1.24%)
Sep 25, 2007 53.00 53.24 52.15 52.60 20,676,246 -1.25(-2.32%)
Sep 24, 2007 55.12 55.30 53.66 53.85 17,183,500 -0.48(-0.88%)
Sep 21, 2007 54.65 54.65 53.78 54.33 20,703,854 +0.55(+1.02%)
Sep 20, 2007 53.28 54.10 52.49 53.78 20,024,486 +1.03(+1.96%)
Sep 19, 2007 52.67 55.05 52.21 52.75 40,791,968 +1.10(+2.13%)
Sep 18, 2007 49.09 51.85 48.28 51.65 26,965,382 +3.12(+6.42%)
Sep 17, 2007 48.76 49.80 48.29 48.53 16,390,980 -0.31(-0.64%)
Sep 14, 2007 47.53 49.19 47.42 48.85 20,435,536 +0.80(+1.66%)
Sep 13, 2007 46.24 48.24 45.99 48.05 24,179,080 +2.30(+5.03%)
Sep 12, 2007 45.63 46.52 45.06 45.75 16,833,230 -0.24(-0.51%)
Sep 11, 2007 45.12 46.03 44.88 45.99 21,228,200 +1.45(+3.26%)
Sep 10, 2007 45.28 45.74 43.42 44.53 17,588,600 -0.56(-1.23%)
Sep 07, 2007 44.85 45.60 44.40 45.09 24,154,700 -0.76(-1.66%)
Sep 06, 2007 45.26 46.05 44.40 45.85 19,685,550 +1.12(+2.52%)
Sep 05, 2007 45.00 45.71 44.33 44.72 15,920,200 -0.80(-1.76%)
Sep 04, 2007 43.54 45.75 43.27 45.53 18,636,000 +1.82(+4.15%)
Aug 31, 2007 43.62 44.25 43.47 43.71 16,622,800 +1.22(+2.86%)
Aug 30, 2007 41.73 43.25 41.44 42.49 12,348,400 -0.05(-0.13%)
Aug 29, 2007 41.50 42.67 41.42 42.55 13,982,600 +1.53(+3.73%)
Aug 28, 2007 42.38 42.38 40.55 41.02 16,224,000 -1.84(-4.29%)
Aug 27, 2007 43.58 43.95 42.58 42.86 12,625,594 -0.70(-1.62%)
Aug 24, 2007 42.15 43.56 41.92 43.56 15,348,400 +1.45(+3.44%)
Aug 23, 2007 42.79 43.60 41.42 42.12 22,229,800 -0.68(-1.59%)
Aug 22, 2007 41.60 42.80 41.60 42.79 24,329,400 +2.15(+5.29%)
Aug 21, 2007 40.00 41.56 39.55 40.65 23,204,690 +0.67(+1.66%)
Aug 20, 2007 39.50 40.36 38.58 39.98 27,207,214 +1.53(+3.98%)
Aug 17, 2007 37.97 39.38 35.78 38.45 44,244,510 +1.92(+5.24%)
Aug 16, 2007 37.74 37.74 33.53 36.53 64,186,444 -2.40(-6.16%)
Aug 15, 2007 41.10 41.18 38.49 38.94 29,781,694 -2.74(-6.57%)
Aug 14, 2007 44.00 44.16 41.28 41.67 19,553,348 -2.23(-5.07%)
Aug 13, 2007 43.93 44.49 43.47 43.90 14,780,400 +0.67(+1.55%)
Aug 10, 2007 42.04 43.88 41.51 43.23 22,002,016 +0.30(+0.70%)
Aug 09, 2007 43.74 44.44 42.51 42.93 29,323,702 -2.42(-5.35%)
Aug 08, 2007 43.60 45.69 43.42 45.35 20,055,530 +1.47(+3.34%)
Aug 07, 2007 42.74 44.06 41.90 43.89 19,112,594 +1.15(+2.70%)
Aug 06, 2007 43.62 43.79 40.70 42.74 31,651,398 -0.73(-1.68%)
Aug 03, 2007 43.81 45.28 43.35 43.47 18,882,758 -1.81(-4.01%)
Aug 02, 2007 45.65 45.75 44.32 45.28 18,910,016 +0.40(+0.89%)
Aug 01, 2007 46.12 47.10 43.38 44.88 33,259,898 -2.11(-4.49%)
Jul 31, 2007 46.88 48.85 46.88 46.99 19,764,128 +0.11(+0.22%)
Jul 30, 2007 45.67 47.03 45.08 46.88 23,554,618 +1.91(+4.25%)
Jul 27, 2007 45.00 46.11 43.42 44.97 26,376,196 +0.10(+0.23%)
Jul 26, 2007 46.01 46.19 43.62 44.87 31,961,388 -2.18(-4.63%)
Jul 25, 2007 48.97 49.05 44.57 47.05 35,373,018 -0.45(-0.95%)
Jul 24, 2007 49.29 49.53 47.00 47.50 21,499,610 -1.99(-4.03%)
Jul 23, 2007 49.26 50.08 48.70 49.49 16,893,018 -0.02(-0.04%)
Jul 20, 2007 48.83 49.92 48.28 49.51 23,195,968 +0.68(+1.40%)
Jul 19, 2007 47.02 48.95 47.00 48.83 24,231,154 +2.28(+4.90%)
Jul 18, 2007 45.74 46.71 45.30 46.55 15,031,940 +0.60(+1.31%)
Jul 17, 2007 46.89 46.99 45.64 45.95 15,731,108 -0.52(-1.12%)
Jul 16, 2007 47.40 47.60 45.83 46.47 13,815,088 -0.65(-1.38%)
Jul 13, 2007 47.62 47.92 46.72 47.12 13,951,942 -0.16(-0.34%)
Jul 12, 2007 46.84 47.72 45.50 47.28 25,003,016 +1.78(+3.91%)
Jul 11, 2007 44.82 46.00 44.76 45.50 23,830,000 +1.20(+2.70%)
Jul 10, 2007 44.08 44.99 43.56 44.30 14,611,200 -0.14(-0.31%)
Jul 09, 2007 44.92 45.25 44.40 44.45 20,183,812 +0.24(+0.54%)
Jul 06, 2007 43.00 44.58 43.08 44.21 16,635,400 +1.38(+3.21%)
Jul 05, 2007 42.97 43.34 42.55 42.83 13,492,540 +0.28(+0.66%)
Jul 03, 2007 43.24 43.24 42.47 42.55 7,043,600 +0.21(+0.50%)
Jul 02, 2007 41.79 42.37 41.62 42.34 11,765,558 +0.93(+2.25%)
Jun 29, 2007 41.30 42.00 40.88 41.41 13,704,800 +0.25(+0.61%)
Jun 28, 2007 41.03 41.99 41.08 41.16 17,265,978 +0.12(+0.30%)
Jun 27, 2007 38.65 41.20 38.17 41.03 31,313,292 +1.87(+4.76%)
Jun 26, 2007 40.97 40.99 38.63 39.17 23,318,270 -1.46(-3.58%)
Jun 25, 2007 41.12 41.49 40.51 40.62 12,024,710 -0.80(-1.93%)
Jun 22, 2007 41.45 41.86 41.06 41.42 14,441,420 -0.23(-0.54%)
Jun 21, 2007 40.65 41.72 40.00 41.65 16,951,340 +1.00(+2.45%)
Jun 20, 2007 41.94 41.95 40.57 40.65 13,817,000 -0.78(-1.87%)
Jun 19, 2007 40.99 41.89 40.81 41.43 17,005,200 -0.33(-0.79%)
Jun 18, 2007 42.66 42.75 41.65 41.76 13,645,400 -0.45(-1.07%)
Jun 15, 2007 42.35 42.45 41.88 42.21 21,591,800 +0.38(+0.92%)
Jun 14, 2007 41.01 42.43 41.01 41.83 22,325,200 +0.95(+2.32%)
Jun 13, 2007 39.83 41.53 39.71 40.88 32,918,400 +1.39(+3.52%)
Jun 12, 2007 38.37 39.92 38.25 39.49 32,164,800 +0.76(+1.98%)
Jun 11, 2007 37.98 39.39 37.64 38.72 20,725,936 +0.63(+1.65%)
Jun 08, 2007 36.90 38.15 36.25 38.09 23,838,168 +0.82(+2.20%)
Jun 07, 2007 38.00 38.74 37.15 37.27 19,782,384 -0.80(-2.09%)
Jun 06, 2007 38.85 38.88 37.62 38.07 16,964,490 -1.02(-2.62%)
Jun 05, 2007 39.51 39.56 38.54 39.09 16,549,136 -0.56(-1.41%)
Jun 04, 2007 39.65 39.88 39.04 39.65 13,825,620 -0.10(-0.25%)
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.