Freeport-McMoRan (NY: FCX )

39.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.56 12.72 12.40 12.72 5,247,165 +0.27(+2.16%)
Jun 29, 2004 12.66 12.74 12.37 12.45 7,101,437 -0.27(-2.11%)
Jun 28, 2004 13.16 13.34 12.69 12.72 6,626,009 -0.31(-2.36%)
Jun 25, 2004 12.93 13.19 12.86 13.03 6,241,288 +0.10(+0.77%)
Jun 24, 2004 13.04 13.21 12.91 12.93 8,006,938 +0.26(+2.03%)
Jun 23, 2004 12.43 12.69 12.25 12.67 5,601,390 +0.26(+2.13%)
Jun 22, 2004 12.25 12.40 12.10 12.40 2,980,023 +0.16(+1.28%)
Jun 21, 2004 12.51 12.58 12.18 12.25 4,677,122 -0.23(-1.85%)
Jun 18, 2004 12.35 12.67 12.23 12.48 6,442,772 +0.31(+2.59%)
Jun 17, 2004 12.02 12.26 11.87 12.16 4,949,241 +0.15(+1.25%)
Jun 16, 2004 11.76 12.07 11.64 12.01 4,448,270 +0.17(+1.46%)
Jun 15, 2004 11.70 11.88 11.68 11.84 6,659,373 +0.25(+2.19%)
Jun 14, 2004 12.14 12.14 11.57 11.59 5,166,103 -0.56(-4.58%)
Jun 10, 2004 12.20 12.31 12.05 12.14 6,426,611 +0.23(+1.90%)
Jun 09, 2004 12.55 12.55 11.92 11.92 7,948,031 -0.71(-5.59%)
Jun 08, 2004 12.53 12.65 12.48 12.62 4,264,772 -0.05(-0.39%)
Jun 07, 2004 12.66 12.71 12.51 12.67 6,045,539 +0.43(+3.48%)
Jun 04, 2004 12.05 12.35 11.93 12.25 9,084,470 +0.17(+1.40%)
Jun 03, 2004 12.60 12.62 12.06 12.08 9,061,272 -0.56(-4.43%)
Jun 02, 2004 12.63 12.65 12.34 12.64 7,276,855 +0.00(+0.03%)
Jun 01, 2004 12.98 13.13 12.55 12.63 6,665,368 -0.27(-2.08%)
May 28, 2004 12.73 12.98 12.55 12.90 11,197,828 +0.02(+0.12%)
May 27, 2004 13.18 13.23 12.87 12.89 8,360,903 +0.05(+0.42%)
May 26, 2004 12.74 12.93 12.71 12.83 8,845,974 +0.22(+1.77%)
May 25, 2004 12.37 12.66 12.28 12.61 6,799,603 +0.31(+2.56%)
May 24, 2004 12.37 12.62 12.17 12.30 8,426,326 -0.07(-0.56%)
May 21, 2004 12.22 12.38 12.00 12.37 12,034,779 +0.69(+5.95%)
May 20, 2004 11.79 11.98 11.49 11.67 8,233,444 -0.17(-1.46%)
May 19, 2004 11.74 12.37 11.66 11.84 15,494,400 +0.41(+3.62%)
May 18, 2004 11.09 11.43 10.93 11.43 8,118,497 +0.46(+4.20%)
May 17, 2004 11.13 11.29 10.65 10.97 7,785,646 -0.09(-0.83%)
May 14, 2004 11.08 11.23 10.93 11.06 8,911,658 +0.17(+1.51%)
May 13, 2004 11.03 11.20 10.83 10.90 11,488,454 -0.28(-2.54%)
May 12, 2004 11.38 11.54 10.90 11.18 11,000,255 -0.09(-0.78%)
May 11, 2004 11.35 11.35 11.16 11.27 7,739,250 +0.05(+0.44%)
May 10, 2004 10.65 11.56 10.65 11.22 17,210,786 +0.24(+2.20%)
May 07, 2004 11.05 11.39 10.94 10.98 11,989,165 -0.40(-3.51%)
May 06, 2004 11.41 11.55 11.33 11.38 8,997,152 -0.33(-2.82%)
May 05, 2004 11.88 11.88 11.66 11.71 5,654,824 -0.17(-1.45%)
May 04, 2004 12.05 12.08 11.71 11.88 11,799,932 +0.18(+1.54%)
May 03, 2004 11.70 11.86 11.59 11.70 7,484,072 -0.00(-0.03%)
Apr 30, 2004 11.78 11.84 11.59 11.70 9,908,909 +0.26(+2.28%)
Apr 29, 2004 11.38 11.85 11.38 11.44 15,160,506 +0.12(+1.09%)
Apr 28, 2004 11.49 11.76 11.23 11.32 19,647,352 -0.88(-7.23%)
Apr 27, 2004 12.58 12.67 12.18 12.20 7,171,031 -0.38(-3.02%)
Apr 26, 2004 12.69 13.03 12.56 12.58 6,745,387 +0.08(+0.61%)
Apr 23, 2004 13.10 13.18 12.43 12.50 8,511,298 -0.57(-4.34%)
Apr 22, 2004 12.48 13.16 12.48 13.07 9,511,938 +0.67(+5.41%)
Apr 21, 2004 12.09 12.63 12.05 12.40 19,904,094 -0.49(-3.78%)
Apr 20, 2004 13.54 13.60 12.79 12.89 12,934,025 -0.69(-5.11%)
Apr 19, 2004 13.80 13.89 13.52 13.58 7,048,003 -0.19(-1.37%)
Apr 16, 2004 13.64 13.90 13.51 13.77 7,698,588 +0.23(+1.70%)
Apr 15, 2004 13.52 13.75 13.41 13.54 8,056,983 +0.05(+0.37%)
Apr 14, 2004 13.68 13.95 13.46 13.49 12,242,518 -0.19(-1.40%)
Apr 13, 2004 14.44 14.44 13.59 13.68 16,522,147 -0.83(-5.74%)
Apr 12, 2004 14.67 14.68 14.48 14.51 6,416,185 -0.16(-1.12%)
Apr 08, 2004 14.81 14.87 14.58 14.68 5,334,484 -0.13(-0.91%)
Apr 07, 2004 15.00 15.05 14.78 14.81 4,024,973 -0.22(-1.48%)
Apr 06, 2004 14.92 15.12 14.82 15.04 5,802,352 +0.20(+1.37%)
Apr 05, 2004 15.15 15.20 14.69 14.83 7,548,193 -0.40(-2.62%)
Apr 02, 2004 14.96 15.29 14.70 15.23 9,739,486 +0.10(+0.68%)
Apr 01, 2004 14.99 15.19 14.96 15.13 8,187,048 +0.13(+0.87%)
Mar 31, 2004 15.15 15.25 14.88 15.00 12,892,581 -0.07(-0.48%)
Mar 30, 2004 15.04 15.22 14.89 15.07 9,704,819 +0.12(+0.82%)
Mar 29, 2004 15.04 15.04 14.77 14.95 5,809,911 +0.15(+0.99%)
Mar 26, 2004 14.88 15.05 14.76 14.80 13,088,852 +0.10(+0.65%)
Mar 25, 2004 14.66 14.76 14.57 14.71 19,121,620 +0.13(+0.90%)
Mar 24, 2004 14.72 14.79 14.51 14.57 21,958,806 -0.37(-2.47%)
Mar 23, 2004 15.42 15.57 14.92 14.94 18,941,770 -0.46(-2.96%)
Mar 22, 2004 15.73 15.86 15.35 15.40 9,662,073 -0.69(-4.31%)
Mar 19, 2004 16.10 16.38 16.02 16.09 5,564,378 -0.00(-0.02%)
Mar 18, 2004 15.97 16.44 15.96 16.10 9,342,514 +0.22(+1.40%)
Mar 17, 2004 15.65 15.90 15.47 15.88 6,436,255 +0.31(+1.97%)
Mar 16, 2004 15.63 15.87 15.27 15.57 7,874,006 +0.02(+0.15%)
Mar 15, 2004 16.17 16.29 15.51 15.55 6,979,191 -0.54(-3.39%)
Mar 12, 2004 15.86 16.16 15.50 16.09 6,091,935 +0.24(+1.50%)
Mar 11, 2004 15.63 16.11 15.61 15.85 7,077,457 +0.23(+1.50%)
Mar 10, 2004 16.22 16.36 15.56 15.62 8,509,213 -0.61(-3.74%)
Mar 09, 2004 16.31 16.50 15.96 16.22 4,819,437 -0.08(-0.47%)
Mar 08, 2004 16.62 16.87 16.28 16.30 3,951,730 -0.32(-1.92%)
Mar 05, 2004 16.50 16.79 16.46 16.62 5,402,513 +0.24(+1.45%)
Mar 04, 2004 16.19 16.53 16.04 16.38 6,669,017 +0.20(+1.21%)
Mar 03, 2004 16.04 16.33 15.88 16.19 8,815,999 -0.08(-0.52%)
Mar 02, 2004 16.75 16.87 16.19 16.27 7,695,200 -0.73(-4.27%)
Mar 01, 2004 16.49 17.21 16.49 17.00 8,746,145 +0.63(+3.87%)
Feb 27, 2004 15.48 16.41 15.48 16.36 6,478,481 +0.39(+2.43%)
Feb 26, 2004 15.43 16.04 15.27 15.98 7,213,517 +0.35(+2.23%)
Feb 25, 2004 15.75 15.76 15.22 15.63 5,421,280 -0.12(-0.78%)
Feb 24, 2004 15.60 16.03 15.50 15.75 5,819,555 +0.29(+1.89%)
Feb 23, 2004 15.71 16.04 15.43 15.46 5,734,583 -0.25(-1.59%)
Feb 20, 2004 16.21 16.21 15.50 15.71 9,020,610 -0.53(-3.24%)
Feb 19, 2004 15.86 16.49 15.50 16.23 10,845,428 +0.41(+2.57%)
Feb 18, 2004 16.48 16.55 15.73 15.83 7,055,302 -0.56(-3.40%)
Feb 17, 2004 16.08 16.39 16.02 16.38 7,886,778 +0.58(+3.64%)
Feb 13, 2004 16.11 16.26 15.52 15.81 7,194,489 -0.21(-1.29%)
Feb 12, 2004 16.12 16.62 15.96 16.01 10,744,556 +0.00(+0.02%)
Feb 11, 2004 15.10 16.04 15.07 16.01 11,430,069 +0.82(+5.38%)
Feb 10, 2004 15.35 15.42 15.01 15.19 4,928,389 -0.03(-0.23%)
Feb 09, 2004 15.20 15.42 14.95 15.23 6,683,874 +0.08(+0.53%)
Feb 06, 2004 14.58 15.19 14.56 15.15 9,587,787 +0.91(+6.42%)
Feb 05, 2004 13.78 14.38 13.75 14.23 7,431,160 +0.45(+3.28%)
Feb 04, 2004 14.02 14.10 13.59 13.78 9,566,153 -0.22(-1.59%)
Feb 03, 2004 14.05 14.24 13.97 14.00 5,956,657 +0.05(+0.38%)
Feb 02, 2004 14.14 14.14 13.53 13.95 11,296,355 -0.19(-1.36%)
Jan 30, 2004 13.77 14.21 13.77 14.14 8,462,035 +0.37(+2.67%)
Jan 29, 2004 14.29 14.29 13.46 13.77 11,126,931 -0.49(-3.42%)
Jan 28, 2004 14.92 15.09 14.16 14.26 10,968,977 -0.61(-4.10%)
Jan 27, 2004 14.59 15.15 14.48 14.87 10,062,172 +0.28(+1.92%)
Jan 26, 2004 14.57 14.63 14.25 14.59 10,253,750 +0.03(+0.18%)
Jan 23, 2004 15.31 15.35 14.49 14.56 8,660,391 -0.40(-2.69%)
Jan 22, 2004 14.86 15.41 14.81 14.97 13,528,831 +0.11(+0.72%)
Jan 21, 2004 14.96 14.96 14.39 14.86 10,203,184 +0.09(+0.60%)
Jan 20, 2004 13.66 14.87 13.62 14.77 18,671,476 +0.94(+6.80%)
Jan 16, 2004 13.85 14.14 13.50 13.83 13,677,141 +0.07(+0.53%)
Jan 15, 2004 14.82 14.82 13.50 13.76 29,458,518 -1.09(-7.31%)
Jan 14, 2004 15.31 15.31 14.37 14.84 14,296,969 -0.53(-3.42%)
Jan 13, 2004 16.39 16.61 15.22 15.37 10,317,610 -1.09(-6.62%)
Jan 12, 2004 17.05 17.05 16.27 16.46 6,106,792 -0.59(-3.49%)
Jan 09, 2004 16.77 17.22 16.55 17.05 5,735,104 +0.27(+1.60%)
Jan 08, 2004 16.54 16.93 16.51 16.78 5,975,946 +0.25(+1.51%)
Jan 07, 2004 16.52 16.62 16.11 16.54 10,819,624 +0.02(+0.12%)
Jan 06, 2004 17.11 17.11 16.36 16.52 6,866,851 -0.35(-2.05%)
Jan 05, 2004 16.38 16.87 16.38 16.86 7,251,572 +0.78(+4.87%)
Jan 02, 2004 16.09 16.23 16.00 16.08 5,179,657 -0.08(-0.52%)
Dec 31, 2003 16.21 16.29 16.07 16.16 5,062,885 -0.02(-0.09%)
Dec 30, 2003 16.24 16.24 15.93 16.18 4,867,658 +0.03(+0.17%)
Dec 29, 2003 15.98 16.19 15.92 16.15 7,381,376 +0.17(+1.06%)
Dec 26, 2003 15.49 16.02 15.44 15.98 3,619,400 +0.56(+3.63%)
Dec 24, 2003 14.98 15.58 14.98 15.42 3,979,098 +0.21(+1.36%)
Dec 23, 2003 15.18 15.53 14.77 15.22 10,689,298 +0.04(+0.25%)
Dec 22, 2003 15.83 15.98 14.81 15.18 18,637,590 -0.66(-4.14%)
Dec 19, 2003 16.44 16.44 15.54 15.83 18,855,494 -0.86(-5.17%)
Dec 18, 2003 17.23 17.15 16.67 16.70 9,073,783 -0.53(-3.07%)
Dec 17, 2003 16.94 17.38 16.90 17.23 5,717,380 +0.29(+1.70%)
Dec 16, 2003 17.34 17.44 16.76 16.94 4,213,684 -0.31(-1.82%)
Dec 15, 2003 17.16 17.38 17.00 17.25 4,495,969 +0.09(+0.54%)
Dec 12, 2003 17.22 17.46 17.08 17.16 4,195,439 -0.06(-0.36%)
Dec 11, 2003 16.32 17.26 16.26 17.22 7,740,292 +0.78(+4.71%)
Dec 10, 2003 17.48 17.49 16.40 16.45 9,632,880 -1.09(-6.23%)
Dec 09, 2003 17.93 17.93 17.47 17.54 8,329,364 -0.20(-1.12%)
Dec 08, 2003 17.53 17.77 17.31 17.74 6,342,421 +0.38(+2.17%)
Dec 05, 2003 17.19 17.55 16.92 17.36 5,203,115 +0.39(+2.31%)
Dec 04, 2003 17.25 17.31 16.77 16.97 4,380,501 -0.27(-1.58%)
Dec 03, 2003 17.36 17.46 17.01 17.25 5,927,465 -0.08(-0.44%)
Dec 02, 2003 16.88 17.31 16.88 17.32 5,160,629 +0.15(+0.89%)
Dec 01, 2003 16.89 17.12 16.77 17.17 7,724,393 +0.47(+2.80%)
Nov 28, 2003 16.51 16.70 16.46 16.70 1,672,858 +0.34(+2.09%)
Nov 26, 2003 16.40 16.54 16.28 16.36 5,585,230 +0.08(+0.52%)
Nov 25, 2003 15.88 16.46 15.81 16.27 4,867,658 +0.47(+2.96%)
Nov 24, 2003 15.56 15.92 15.48 15.81 4,743,848 +0.21(+1.38%)
Nov 21, 2003 15.56 15.69 15.43 15.59 3,370,217 +0.03(+0.22%)
Nov 20, 2003 15.73 15.73 15.48 15.56 5,340,739 -0.23(-1.43%)
Nov 19, 2003 15.44 15.78 15.16 15.78 5,766,122 +0.37(+2.42%)
Nov 18, 2003 14.85 15.45 14.85 15.41 7,521,346 +0.61(+4.15%)
Nov 17, 2003 14.92 15.25 14.70 14.80 6,892,916 -0.35(-2.33%)
Nov 14, 2003 15.60 15.62 15.15 15.15 4,526,987 -0.38(-2.42%)
Nov 13, 2003 15.58 15.81 15.43 15.53 5,926,422 +0.05(+0.30%)
Nov 12, 2003 14.54 15.48 14.52 15.48 7,159,301 +0.72(+4.86%)
Nov 11, 2003 14.89 15.13 14.72 14.76 6,051,274 -0.19(-1.28%)
Nov 10, 2003 15.71 15.72 14.58 14.95 8,348,391 -0.77(-4.93%)
Nov 07, 2003 15.23 15.80 15.27 15.73 5,650,132 +0.50(+3.27%)
Nov 06, 2003 15.37 15.37 15.21 15.23 5,188,519 -0.12(-0.77%)
Nov 05, 2003 14.83 15.75 15.21 15.35 6,902,039 -0.40(-2.53%)
Nov 04, 2003 14.83 15.90 15.04 15.75 9,811,686 +0.92(+6.18%)
Nov 03, 2003 15.04 15.06 14.64 14.83 4,459,739 -0.03(-0.23%)
Oct 31, 2003 14.77 15.09 14.74 14.87 3,939,218 +0.05(+0.34%)
Oct 30, 2003 14.56 14.88 14.68 14.82 5,600,087 +0.25(+1.74%)
Oct 29, 2003 14.36 14.78 14.33 14.56 8,386,968 +0.15(+1.06%)
Oct 28, 2003 14.44 14.46 14.13 14.41 3,331,902 +0.08(+0.54%)
Oct 27, 2003 14.10 14.34 14.08 14.33 3,009,998 +0.11(+0.75%)
Oct 24, 2003 14.20 14.25 14.03 14.23 5,767,946 +0.00(+0.03%)
Oct 23, 2003 14.33 14.34 14.08 14.22 5,251,857 -0.11(-0.78%)
Oct 22, 2003 14.58 14.64 14.29 14.33 7,450,709 -0.23(-1.58%)
Oct 21, 2003 13.81 14.62 13.81 14.56 6,848,084 +0.54(+3.89%)
Oct 20, 2003 14.01 14.25 13.96 14.02 6,193,589 +0.01(+0.05%)
Oct 17, 2003 14.38 14.29 13.91 14.01 4,792,069 -0.36(-2.53%)
Oct 16, 2003 14.27 14.65 14.27 14.38 5,128,048 +0.11(+0.75%)
Oct 15, 2003 14.25 14.43 14.06 14.27 14,765,620 +0.02(+0.13%)
Oct 14, 2003 14.39 14.43 13.96 14.25 7,458,529 -0.24(-1.67%)
Oct 13, 2003 13.79 14.50 13.76 14.49 5,841,450 +0.73(+5.30%)
Oct 10, 2003 13.71 14.05 13.70 13.76 5,731,194 -0.05(-0.33%)
Oct 09, 2003 13.85 13.85 12.89 13.81 19,261,328 -0.54(-3.77%)
Oct 08, 2003 13.98 14.46 13.91 14.35 7,029,758 +0.37(+2.66%)
Oct 07, 2003 13.62 13.99 13.59 13.98 6,315,574 +0.54(+4.06%)
Oct 06, 2003 13.01 13.57 12.85 13.43 4,789,462 +0.48(+3.67%)
Oct 03, 2003 13.80 14.00 12.81 12.96 12,720,812 -0.76(-5.51%)
Oct 02, 2003 13.39 13.73 13.39 13.71 7,340,714 +0.55(+4.20%)
Oct 01, 2003 12.70 13.16 12.66 13.16 5,556,819 +0.46(+3.63%)
Sep 30, 2003 12.82 12.96 12.63 12.70 5,289,130 -0.12(-0.93%)
Sep 29, 2003 12.36 12.91 12.34 12.82 6,836,094 +0.46(+3.69%)
Sep 26, 2003 12.60 12.60 12.34 12.36 6,023,384 -0.28(-2.21%)
Sep 25, 2003 13.22 13.23 12.63 12.64 6,388,035 -0.52(-3.96%)
Sep 24, 2003 13.22 13.22 12.94 13.16 3,543,550 +0.04(+0.32%)
Sep 23, 2003 13.11 13.15 12.98 13.12 4,732,640 +0.01(+0.06%)
Sep 22, 2003 12.97 13.18 12.95 13.11 6,404,717 +0.19(+1.45%)
Sep 19, 2003 12.57 12.97 12.58 12.93 7,051,913 +0.36(+2.84%)
Sep 18, 2003 12.16 12.58 12.27 12.57 9,423,056 +0.41(+3.38%)
Sep 17, 2003 12.22 12.23 12.01 12.16 2,031,514 -0.04(-0.31%)
Sep 16, 2003 12.23 12.23 12.07 12.20 4,109,163 -0.03(-0.28%)
Sep 15, 2003 12.07 12.32 11.97 12.23 5,415,285 +0.14(+1.17%)
Sep 12, 2003 11.91 12.09 11.79 12.09 5,330,574 +0.08(+0.70%)
Sep 11, 2003 11.93 12.01 11.87 12.00 6,327,043 +0.08(+0.68%)
Sep 10, 2003 11.95 11.99 11.91 11.92 5,637,360 -0.03(-0.22%)
Sep 09, 2003 11.84 12.03 11.84 11.95 7,999,901 +0.16(+1.40%)
Sep 08, 2003 11.70 11.85 11.52 11.79 2,571,061 +0.10(+0.82%)
Sep 05, 2003 11.76 11.89 11.62 11.69 3,866,236 -0.12(-0.98%)
Sep 04, 2003 11.60 11.85 11.58 11.81 3,225,556 +0.23(+1.96%)
Sep 03, 2003 11.64 11.64 11.50 11.58 5,480,448 -0.03(-0.26%)
Sep 02, 2003 11.51 11.81 11.47 11.61 3,094,188 +0.10(+0.87%)
Aug 29, 2003 11.51 11.67 11.39 11.51 4,081,273 +0.00(+0.00%)
Aug 28, 2003 11.40 11.51 11.33 11.51 4,467,037 +0.11(+0.94%)
Aug 27, 2003 11.15 11.40 11.11 11.40 12,204,984 +0.49(+4.50%)
Aug 26, 2003 10.40 10.91 10.40 10.91 6,997,176 +0.56(+5.37%)
Aug 25, 2003 10.48 10.50 10.12 10.35 4,579,117 -0.11(-1.06%)
Aug 22, 2003 10.68 10.80 10.47 10.47 7,720,222 -0.67(-6.03%)
Aug 21, 2003 11.35 11.51 11.12 11.14 3,972,061 -0.18(-1.59%)
Aug 20, 2003 11.32 11.41 11.20 11.32 4,679,989 +0.00(+0.00%)
Aug 19, 2003 11.00 11.32 10.84 11.32 3,564,663 +0.45(+4.17%)
Aug 18, 2003 11.09 11.09 10.79 10.87 4,096,391 -0.14(-1.29%)
Aug 15, 2003 11.13 11.25 10.97 11.01 3,785,695 -0.08(-0.73%)
Aug 14, 2003 10.88 11.11 10.88 11.09 5,682,192 +0.22(+2.01%)
Aug 13, 2003 10.68 10.90 10.67 10.87 5,040,469 +0.18(+1.72%)
Aug 12, 2003 10.88 10.88 10.61 10.68 11,802,539 -0.21(-1.94%)
Aug 11, 2003 10.73 10.91 10.63 10.90 4,625,773 +0.31(+2.94%)
Aug 08, 2003 10.17 10.59 10.13 10.59 8,573,594 +0.53(+5.30%)
Aug 07, 2003 10.16 10.19 10.01 10.05 3,648,853 -0.11(-1.09%)
Aug 06, 2003 9.956 10.17 9.917 10.16 3,445,806 +0.02(+0.15%)
Aug 05, 2003 10.30 10.30 10.15 10.15 6,833,488 -0.15(-1.42%)
Aug 04, 2003 10.28 10.40 10.24 10.29 2,237,167 +0.01(+0.11%)
Aug 01, 2003 10.28 10.47 10.22 10.28 2,911,993 +0.00(+0.04%)
Jul 31, 2003 10.28 10.35 10.19 10.28 3,946,517 +0.11(+1.09%)
Jul 30, 2003 10.36 10.36 10.11 10.17 3,015,471 -0.19(-1.85%)
Jul 29, 2003 10.47 10.70 10.34 10.36 4,199,348 -0.10(-0.92%)
Jul 28, 2003 10.59 10.71 10.41 10.45 4,712,570 -0.13(-1.23%)
Jul 25, 2003 10.13 10.59 10.12 10.59 5,525,019 +0.51(+5.02%)
Jul 24, 2003 9.940 10.32 9.822 10.08 9,013,573 +0.14(+1.39%)
Jul 23, 2003 9.591 9.944 9.584 9.940 4,246,526 +0.38(+3.93%)
Jul 22, 2003 9.626 9.630 9.515 9.565 14,193,751 -0.07(-0.68%)
Jul 21, 2003 9.553 9.722 9.522 9.630 3,124,163 +0.04(+0.40%)
Jul 18, 2003 9.457 9.630 9.423 9.591 6,985,968 +0.19(+2.00%)
Jul 17, 2003 9.016 9.449 9.008 9.403 3,797,946 +0.35(+3.81%)
Jul 16, 2003 9.189 9.208 8.997 9.058 3,469,004 -0.12(-1.25%)
Jul 15, 2003 9.457 9.572 9.169 9.173 3,867,800 -0.23(-2.41%)
Jul 14, 2003 9.538 9.538 9.377 9.400 3,077,767 -0.14(-1.45%)
Jul 11, 2003 9.584 9.584 9.465 9.538 2,139,684 -0.02(-0.20%)
Jul 10, 2003 9.515 9.568 9.476 9.557 3,072,293 +0.07(+0.69%)
Jul 09, 2003 9.446 9.538 9.342 9.492 2,689,657 +0.11(+1.14%)
Jul 08, 2003 9.403 9.453 9.315 9.384 3,532,864 -0.02(-0.20%)
Jul 07, 2003 9.380 9.469 9.323 9.403 3,481,776 +0.10(+1.11%)
Jul 03, 2003 9.400 9.438 9.265 9.300 1,591,013 -0.03(-0.37%)
Jul 02, 2003 9.342 9.465 9.304 9.334 5,511,726 +0.11(+1.16%)
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.