Freeport-McMoRan (NY: FCX )

39.08 -0.78 (-1.96%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 41.44 42.62 41.39 42.20 30,398,138 +1.02(+2.48%)
Jun 29, 2011 40.75 41.98 40.57 41.18 30,703,146 +0.94(+2.34%)
Jun 28, 2011 39.02 40.26 38.85 40.24 23,891,932 +1.40(+3.59%)
Jun 27, 2011 38.40 38.96 37.81 38.84 17,666,924 +0.21(+0.54%)
Jun 24, 2011 39.45 39.61 38.44 38.64 22,263,440 -0.41(-1.04%)
Jun 23, 2011 38.17 39.14 37.58 39.04 27,136,252 +0.06(+0.16%)
Jun 22, 2011 39.25 39.81 38.96 38.98 19,164,514 -0.30(-0.77%)
Jun 21, 2011 38.33 39.39 38.28 39.28 21,589,604 +1.46(+3.86%)
Jun 20, 2011 37.87 38.21 37.79 37.82 23,032,328 -0.41(-1.09%)
Jun 17, 2011 38.79 38.93 37.89 38.24 21,752,432 +0.06(+0.17%)
Jun 16, 2011 38.26 38.82 37.54 38.17 28,125,168 -0.54(-1.40%)
Jun 15, 2011 39.58 39.76 38.36 38.72 29,572,812 -1.08(-2.71%)
Jun 14, 2011 39.26 40.19 39.06 39.79 24,861,988 +1.24(+3.21%)
Jun 13, 2011 39.22 39.33 37.93 38.56 21,936,634 -0.48(-1.23%)
Jun 10, 2011 39.41 39.75 38.84 39.04 21,948,884 -0.73(-1.85%)
Jun 09, 2011 38.87 40.21 38.70 39.77 20,653,296 +0.82(+2.11%)
Jun 08, 2011 39.30 39.67 38.71 38.95 22,767,662 -0.75(-1.89%)
Jun 07, 2011 40.24 40.37 39.68 39.70 18,859,158 -0.02(-0.06%)
Jun 06, 2011 40.17 40.74 39.50 39.72 25,774,630 -0.11(-0.28%)
Jun 03, 2011 39.01 40.29 38.61 39.83 23,654,788 +0.89(+2.27%)
May 24, 2011 38.56 39.24 38.37 38.95 27,848,276 +1.12(+2.95%)
May 23, 2011 37.45 38.21 37.23 37.83 25,383,738 -0.77(-1.98%)
May 20, 2011 38.40 39.23 37.65 38.60 31,040,772 +0.33(+0.85%)
May 19, 2011 38.87 38.92 38.02 38.27 25,903,450 -0.52(-1.34%)
May 18, 2011 37.72 39.02 37.65 38.79 35,953,628 +1.43(+3.82%)
May 17, 2011 37.56 37.93 36.75 37.36 43,396,904 -0.41(-1.10%)
May 16, 2011 38.59 39.33 37.60 37.77 30,712,910 -0.73(-1.91%)
May 13, 2011 39.27 39.49 38.04 38.51 25,342,556 -0.36(-0.92%)
May 12, 2011 38.41 39.40 37.97 38.87 33,544,766 +0.36(+0.93%)
May 11, 2011 40.41 40.42 38.31 38.51 37,945,132 -2.27(-5.56%)
May 10, 2011 41.28 41.32 40.52 40.77 19,507,166 -0.21(-0.52%)
May 09, 2011 40.32 41.16 39.79 40.99 20,571,550 +1.35(+3.41%)
May 06, 2011 40.62 40.90 39.38 39.64 23,856,264 +0.25(+0.64%)
May 05, 2011 39.58 40.37 39.04 39.38 33,306,282 -1.02(-2.52%)
May 04, 2011 41.88 41.91 39.93 40.40 37,861,500 -1.63(-3.87%)
May 03, 2011 42.99 43.21 41.35 42.03 30,613,516 -0.90(-2.10%)
May 02, 2011 42.89 42.99 42.66 42.93 21,062,418 -0.54(-1.24%)
Apr 29, 2011 43.47 43.96 42.93 43.47 16,355,622 +0.08(+0.18%)
Apr 28, 2011 44.08 44.63 42.95 43.39 23,065,702 -0.99(-2.23%)
Apr 27, 2011 43.59 44.38 42.77 44.38 26,912,120 +0.22(+0.50%)
Apr 26, 2011 43.62 44.35 42.83 44.16 21,097,952 +0.87(+2.01%)
Apr 25, 2011 44.06 44.07 42.78 43.29 19,266,500 -0.04(-0.09%)
Apr 21, 2011 42.63 43.45 42.49 43.33 20,344,716 +1.22(+2.89%)
Apr 20, 2011 43.21 43.38 41.91 42.11 36,726,940 +1.25(+3.05%)
Apr 19, 2011 40.62 41.04 39.92 40.86 27,649,376 +0.88(+2.19%)
Apr 18, 2011 39.93 40.70 39.27 39.98 27,914,048 -0.44(-1.09%)
Apr 15, 2011 40.86 41.17 40.18 40.43 29,358,970 -0.60(-1.46%)
Apr 14, 2011 41.19 41.94 40.93 41.03 24,197,172 -0.30(-0.73%)
Apr 13, 2011 42.54 42.65 41.05 41.33 27,065,718 -0.90(-2.13%)
Apr 12, 2011 42.66 42.84 41.69 42.23 25,792,262 -1.37(-3.14%)
Apr 11, 2011 45.00 45.29 43.30 43.60 23,327,960 -1.41(-3.13%)
Apr 08, 2011 46.06 46.20 44.82 45.00 21,518,784 -0.17(-0.37%)
Apr 07, 2011 44.23 45.36 44.27 45.17 22,141,684 +0.94(+2.12%)
Apr 06, 2011 45.50 45.79 44.15 44.23 23,906,318 -0.28(-0.64%)
Apr 05, 2011 43.47 45.09 43.34 44.52 22,168,892 +0.66(+1.51%)
Apr 04, 2011 44.01 44.35 43.48 43.86 16,902,452 +0.54(+1.25%)
Apr 01, 2011 43.61 43.78 42.79 43.31 19,417,478 -0.37(-0.85%)
Mar 31, 2011 43.26 44.25 43.25 43.68 20,302,094 +0.24(+0.56%)
Mar 30, 2011 43.36 43.49 42.28 43.44 23,463,062 +0.74(+1.73%)
Mar 29, 2011 42.42 42.89 42.03 42.70 22,247,716 +0.17(+0.41%)
Mar 28, 2011 43.23 43.76 42.32 42.53 22,530,504 -0.37(-0.86%)
Mar 25, 2011 42.79 43.39 42.50 42.90 18,638,130 +0.17(+0.39%)
Mar 24, 2011 43.45 43.45 42.02 42.73 27,120,546 -0.42(-0.98%)
Mar 23, 2011 41.68 43.40 41.35 43.16 34,536,272 +2.04(+4.97%)
Mar 22, 2011 41.21 41.40 40.27 41.11 20,292,292 -0.12(-0.29%)
Mar 21, 2011 41.17 41.35 40.89 41.23 20,742,652 +0.51(+1.26%)
Mar 18, 2011 41.76 41.91 40.58 40.72 26,178,990 -0.17(-0.42%)
Mar 17, 2011 40.84 41.40 40.16 40.89 28,549,242 +1.31(+3.30%)
Mar 16, 2011 41.20 41.26 38.59 39.59 40,344,872 -0.86(-2.12%)
Mar 15, 2011 39.51 40.79 36.59 40.44 56,628,464 +1.97(+5.11%)
Mar 14, 2011 38.58 38.92 37.88 38.48 26,130,544 -0.43(-1.11%)
Mar 11, 2011 37.31 39.21 37.18 38.91 28,244,642 +1.33(+3.54%)
Mar 10, 2011 37.06 38.59 36.33 37.58 45,654,868 -0.52(-1.36%)
Mar 09, 2011 39.70 39.72 37.87 38.10 36,938,388 -1.31(-3.31%)
Mar 08, 2011 39.48 40.07 38.23 39.40 27,080,568 -0.02(-0.06%)
Mar 07, 2011 40.88 41.14 39.00 39.43 23,891,904 -1.23(-3.04%)
Mar 04, 2011 41.47 41.65 40.15 40.66 20,485,742 -0.54(-1.32%)
Mar 03, 2011 41.61 41.76 40.76 41.21 18,678,854 +0.24(+0.59%)
Mar 02, 2011 40.34 41.23 40.11 40.96 15,087,786 +0.37(+0.91%)
Mar 01, 2011 41.78 41.95 40.55 40.59 19,465,664 -1.05(-2.51%)
Feb 28, 2011 41.76 42.07 40.85 41.64 16,489,330 +0.39(+0.95%)
Feb 25, 2011 41.61 41.72 40.89 41.24 19,158,278 +0.46(+1.14%)
Feb 24, 2011 40.28 41.34 39.87 40.78 27,837,402 +0.67(+1.67%)
Feb 23, 2011 39.49 40.54 39.00 40.11 29,642,564 +0.50(+1.25%)
Feb 22, 2011 40.40 41.07 39.34 39.62 35,011,540 -2.02(-4.85%)
Feb 18, 2011 43.30 43.36 41.51 41.64 24,860,874 -1.80(-4.15%)
Feb 17, 2011 43.75 43.75 42.85 43.44 16,235,446 -0.15(-0.34%)
Feb 16, 2011 43.20 43.64 42.61 43.59 18,227,938 +0.61(+1.43%)
Feb 15, 2011 44.03 44.37 42.81 42.98 17,905,570 -1.17(-2.65%)
Feb 14, 2011 42.75 44.23 42.74 44.15 23,181,336 +2.06(+4.90%)
Feb 11, 2011 41.90 42.44 41.68 42.09 15,703,680 -0.08(-0.19%)
Feb 10, 2011 41.67 42.74 41.49 42.16 18,858,690 -0.21(-0.50%)
Feb 09, 2011 43.75 43.75 42.03 42.38 23,074,666 -1.38(-3.15%)
Feb 08, 2011 44.11 44.17 43.29 43.75 19,483,358 +0.02(+0.04%)
Feb 07, 2011 45.11 45.33 43.68 43.74 22,075,580 -0.90(-2.01%)
Feb 04, 2011 45.11 45.15 44.20 44.63 16,388,001 -0.10(-0.23%)
Feb 03, 2011 44.17 44.85 43.25 44.74 18,775,406 +0.50(+1.12%)
Feb 02, 2011 44.71 45.29 43.99 44.24 21,506,234 -0.61(-1.36%)
Feb 01, 2011 43.47 44.91 43.35 44.85 124,268,192 +2.09(+4.89%)
Jan 31, 2011 42.26 42.86 42.03 42.76 27,772,430 +1.01(+2.43%)
Jan 28, 2011 42.16 42.69 41.54 41.74 27,838,642 -0.59(-1.38%)
Jan 27, 2011 43.89 43.89 41.88 42.33 34,605,136 -1.05(-2.41%)
Jan 26, 2011 41.81 43.56 41.76 43.38 33,265,114 +1.53(+3.66%)
Jan 25, 2011 41.72 42.25 41.13 41.85 40,280,364 -1.59(-3.67%)
Jan 24, 2011 42.54 43.77 42.36 43.44 26,299,808 +0.82(+1.92%)
Jan 21, 2011 43.42 43.79 42.51 42.62 32,439,438 -0.98(-2.25%)
Jan 20, 2011 43.64 43.82 42.92 43.60 45,180,108 -1.68(-3.70%)
Jan 19, 2011 47.03 47.05 45.10 45.28 23,893,018 -1.35(-2.90%)
Jan 18, 2011 46.73 46.98 46.23 46.63 15,679,866 +0.10(+0.21%)
Jan 14, 2011 46.42 46.72 45.90 46.53 23,434,086 +0.11(+0.24%)
Jan 13, 2011 47.96 47.96 46.35 46.42 21,725,576 -1.48(-3.09%)
Jan 12, 2011 48.00 48.24 47.69 47.91 18,538,948 +0.21(+0.45%)
Jan 11, 2011 47.28 47.76 46.81 47.69 21,956,896 +1.11(+2.39%)
Jan 10, 2011 46.01 46.73 45.25 46.58 21,512,092 +0.58(+1.27%)
Jan 07, 2011 45.62 46.19 45.16 46.00 26,397,390 +0.47(+1.03%)
Jan 06, 2011 46.33 46.36 45.08 45.53 24,530,900 -0.81(-1.76%)
Jan 05, 2011 45.97 46.54 45.38 46.34 26,117,654 -0.16(-0.34%)
Jan 04, 2011 46.75 47.09 45.05 46.50 37,330,080 -1.43(-2.98%)
Jan 03, 2011 47.65 47.97 46.66 47.93 21,594,060 +0.90(+1.92%)
Dec 31, 2010 46.67 47.16 46.43 47.02 8,911,919 +0.45(+0.96%)
Dec 30, 2010 46.93 47.29 46.57 46.58 10,512,287 -0.08(-0.17%)
Dec 29, 2010 46.61 46.76 46.32 46.66 9,875,715 +0.34(+0.74%)
Dec 28, 2010 46.84 46.88 46.08 46.31 10,656,910 -0.13(-0.28%)
Dec 27, 2010 45.88 46.77 45.84 46.44 14,282,477 +0.17(+0.37%)
Dec 23, 2010 45.29 46.27 45.22 46.27 14,637,168 +0.70(+1.53%)
Dec 22, 2010 45.90 45.95 45.34 45.57 14,684,865 +0.07(+0.16%)
Dec 21, 2010 45.29 45.57 44.79 45.50 14,733,605 +0.85(+1.89%)
Dec 20, 2010 45.14 45.37 44.61 44.65 17,596,482 +0.13(+0.29%)
Dec 17, 2010 43.95 44.60 43.86 44.53 25,911,320 +0.89(+2.04%)
Dec 16, 2010 44.02 44.03 42.97 43.64 21,196,020 +0.15(+0.35%)
Dec 15, 2010 44.09 44.51 43.39 43.48 25,452,542 -1.07(-2.41%)
Dec 14, 2010 45.00 45.04 44.24 44.56 22,074,180 -0.28(-0.61%)
Dec 13, 2010 44.68 45.56 44.40 44.83 25,788,954 +1.03(+2.36%)
Dec 10, 2010 43.38 43.87 42.80 43.80 22,385,404 +0.86(+2.00%)
Dec 09, 2010 43.43 43.46 42.55 42.94 25,505,870 +0.80(+1.90%)
Dec 08, 2010 43.10 43.29 41.41 42.14 34,872,372 -0.79(-1.83%)
Dec 07, 2010 43.88 44.33 42.82 42.93 32,727,238 +0.28(+0.66%)
Dec 06, 2010 42.29 43.43 42.28 42.65 29,616,308 +0.37(+0.87%)
Dec 03, 2010 41.47 42.47 41.47 42.28 22,247,218 +0.51(+1.22%)
Dec 02, 2010 40.94 42.01 40.94 41.77 28,797,326 +0.83(+2.04%)
Dec 01, 2010 40.41 40.97 39.99 40.94 27,591,612 +1.62(+4.12%)
Nov 30, 2010 38.85 40.04 38.69 39.32 32,957,054 +0.01(+0.02%)
Nov 29, 2010 37.86 39.43 37.39 39.31 33,525,168 +1.31(+3.45%)
Nov 26, 2010 38.53 38.53 37.95 38.00 12,546,955 -1.09(-2.78%)
Nov 24, 2010 38.68 39.09 39.09 39.09 20,544,668 +0.78(+2.05%)
Nov 23, 2010 38.81 38.84 38.00 38.30 28,404,218 -1.28(-3.24%)
Nov 22, 2010 38.98 39.78 38.80 39.59 25,468,818 +0.08(+0.21%)
Nov 19, 2010 38.30 39.56 37.95 39.51 28,744,384 +0.76(+1.95%)
Nov 18, 2010 38.69 39.38 38.63 38.75 29,521,030 +1.17(+3.11%)
Nov 17, 2010 37.66 38.54 37.48 37.58 29,102,594 -0.30(-0.79%)
Nov 16, 2010 38.60 38.73 37.26 37.88 56,900,332 -1.70(-4.30%)
Nov 15, 2010 40.32 40.55 39.51 39.58 24,938,822 -0.75(-1.85%)
Nov 12, 2010 40.96 41.41 39.67 40.33 41,990,712 -1.59(-3.79%)
Nov 11, 2010 40.98 41.95 40.61 41.92 35,127,268 +1.43(+3.53%)
Nov 10, 2010 39.85 40.55 39.05 40.49 36,767,304 +0.65(+1.64%)
Nov 09, 2010 41.84 42.11 39.55 39.84 50,515,584 -0.46(-1.14%)
Nov 08, 2010 40.47 41.02 40.05 40.29 19,114,274 -0.39(-0.96%)
Nov 05, 2010 39.97 41.55 39.96 40.69 35,322,784 +0.37(+0.91%)
Nov 04, 2010 38.82 40.34 38.75 40.32 44,407,236 +2.64(+7.00%)
Nov 03, 2010 37.88 37.97 36.89 37.68 29,916,958 -0.22(-0.58%)
Nov 02, 2010 37.79 38.13 37.49 37.90 27,330,304 +0.55(+1.48%)
Nov 01, 2010 37.47 37.49 36.87 37.35 22,777,930 +0.56(+1.52%)
Oct 29, 2010 36.79 37.00 36.48 36.79 21,587,164 -0.27(-0.73%)
Oct 28, 2010 37.64 37.84 37.00 37.06 25,764,880 -0.00(-0.01%)
Oct 27, 2010 37.23 37.41 36.49 37.06 30,212,582 -0.22(-0.59%)
Oct 25, 2010 37.64 37.97 37.08 37.28 25,922,074 +0.78(+2.15%)
Oct 22, 2010 37.43 37.47 36.10 36.50 27,062,606 -0.92(-2.47%)
Oct 21, 2010 38.44 38.67 36.64 37.42 46,032,740 +0.42(+1.13%)
Oct 20, 2010 36.47 37.35 36.25 37.00 27,202,618 +1.02(+2.84%)
Oct 19, 2010 36.03 36.71 35.70 35.98 37,524,508 -1.40(-3.75%)
Oct 18, 2010 37.50 37.79 37.14 37.38 24,933,944 -0.67(-1.75%)
Oct 15, 2010 38.44 38.56 37.53 38.05 32,658,680 -0.36(-0.95%)
Oct 14, 2010 38.48 38.94 38.10 38.42 39,865,644 -0.03(-0.09%)
Oct 13, 2010 37.47 38.78 37.43 38.45 39,134,268 +1.53(+4.15%)
Oct 12, 2010 36.67 36.98 35.94 36.92 27,323,970 +0.02(+0.05%)
Oct 11, 2010 37.01 37.36 36.62 36.90 19,410,222 -0.05(-0.14%)
Oct 08, 2010 36.95 37.10 35.59 36.95 35,111,540 +1.59(+4.50%)
Oct 07, 2010 36.22 36.31 34.76 35.36 9,641 -0.86(-2.37%)
Oct 06, 2010 35.40 36.50 35.38 36.22 35,265,960 +0.95(+2.68%)
Oct 05, 2010 34.32 35.51 34.28 35.27 24,494 +1.53(+4.52%)
Oct 04, 2010 34.21 34.27 33.53 33.75 30,110,074 -0.74(-2.13%)
Oct 01, 2010 34.48 34.54 33.41 34.48 40,412,272 +1.45(+4.38%)
Sep 30, 2010 33.03 33.75 32.59 33.03 27,991,526 -0.31(-0.94%)
Sep 29, 2010 33.63 34.01 33.14 33.35 2,758 -0.32(-0.95%)
Sep 28, 2010 33.53 33.79 32.81 33.67 36,951 +0.18(+0.54%)
Sep 27, 2010 33.46 33.77 33.18 33.49 18,006,292 -0.02(-0.06%)
Sep 24, 2010 33.27 33.84 33.18 33.51 25,215,458 +0.92(+2.83%)
Sep 23, 2010 32.58 32.98 31.70 32.58 29,699,694 -0.11(-0.33%)
Sep 22, 2010 32.34 33.02 32.31 32.69 27,639,876 +0.59(+1.83%)
Sep 21, 2010 32.28 32.29 31.32 32.11 10,856 -0.14(-0.43%)
Sep 20, 2010 31.77 32.41 31.67 32.24 27,932,724 +0.63(+1.99%)
Sep 17, 2010 31.61 31.86 31.39 31.61 18,242,840 +0.12(+0.39%)
Sep 15, 2010 31.31 31.51 30.96 31.49 25,803,376 -0.02(-0.05%)
Sep 14, 2010 31.43 31.92 31.22 31.51 37,231 -0.13(-0.41%)
Sep 13, 2010 31.18 31.88 31.13 31.64 25,952,868 +0.95(+3.11%)
Sep 10, 2010 30.23 30.77 30.10 30.68 19,266,266 +0.44(+1.47%)
Sep 09, 2010 30.77 30.86 29.98 30.24 25,446 -0.38(-1.24%)
Sep 08, 2010 30.33 30.95 30.19 30.62 177,671 +0.50(+1.64%)
Sep 07, 2010 29.93 30.48 29.56 30.12 13,558 -0.27(-0.88%)
Sep 03, 2010 30.30 30.55 30.09 30.39 27,853,822 +0.62(+2.07%)
Sep 02, 2010 29.37 29.83 29.09 29.77 7,990 +0.30(+1.01%)
Sep 01, 2010 28.62 29.53 28.52 29.47 39,465,512 +1.72(+6.19%)
Aug 31, 2010 27.77 28.23 27.03 27.76 85,988 +0.44(+1.61%)
Aug 30, 2010 27.50 27.83 27.29 27.32 21,991,598 -0.23(-0.83%)
Aug 27, 2010 27.47 27.57 26.11 27.54 35,353,356 +0.97(+3.67%)
Aug 26, 2010 26.54 26.69 25.96 26.57 2,121,901 +0.78(+3.03%)
Aug 25, 2010 25.66 25.87 25.42 25.79 5,159 -0.29(-1.10%)
Aug 24, 2010 26.07 26.45 25.73 26.07 39,447,212 -1.15(-4.21%)
Aug 23, 2010 27.89 27.91 27.16 27.22 16,469,995 -0.39(-1.42%)
Aug 20, 2010 27.56 27.76 27.18 27.61 25,633,850 -0.28(-1.00%)
Aug 19, 2010 28.29 28.74 27.70 27.89 6,214 -0.44(-1.54%)
Aug 18, 2010 28.13 28.57 27.87 28.33 17,816,296 +0.15(+0.54%)
Aug 17, 2010 28.06 28.63 27.97 28.17 14,416 +0.85(+3.11%)
Aug 16, 2010 27.42 27.73 27.20 27.32 16,409,305 +0.22(+0.80%)
Aug 13, 2010 27.11 27.27 26.86 27.11 16,601,150 -0.12(-0.45%)
Aug 12, 2010 26.86 27.59 26.75 27.23 24,441,576 +0.14(+0.50%)
Aug 11, 2010 27.39 27.52 26.89 27.10 30,675,286 -1.10(-3.91%)
Aug 10, 2010 28.26 28.55 27.93 28.20 38,275 -0.71(-2.46%)
Aug 09, 2010 29.13 29.25 28.64 28.91 13,850,558 +0.05(+0.16%)
Aug 06, 2010 28.86 29.50 28.39 28.86 30,440,256 +0.21(+0.73%)
Aug 05, 2010 28.96 28.96 28.28 28.65 24,949,484 -0.36(-1.24%)
Aug 04, 2010 28.77 29.11 28.31 29.01 4,221 +0.38(+1.31%)
Aug 03, 2010 28.68 28.81 28.26 28.64 8,142 -0.30(-1.03%)
Aug 02, 2010 28.32 29.06 28.27 28.94 33,651,636 +1.26(+4.56%)
Jul 30, 2010 27.68 27.76 26.83 27.68 28,841,918 +0.31(+1.13%)
Jul 29, 2010 27.58 28.04 27.09 27.37 8,158 +0.14(+0.51%)
Jul 28, 2010 27.23 27.69 26.86 27.23 2,442 +0.21(+0.79%)
Jul 27, 2010 27.01 27.85 26.55 27.01 37,393 -0.55(-1.98%)
Jul 26, 2010 27.40 27.78 27.10 27.56 25,592,132 +0.06(+0.23%)
Jul 23, 2010 26.74 27.61 26.60 27.50 38,768,588 +0.89(+3.34%)
Jul 22, 2010 26.29 27.07 26.21 26.61 64,419 +1.05(+4.12%)
Jul 21, 2010 26.14 26.45 25.32 25.56 58,937,512 +0.67(+2.71%)
Jul 20, 2010 24.88 25.20 23.39 24.88 43,487,416 +1.34(+5.69%)
Jul 19, 2010 23.39 23.76 23.22 23.54 22,941,250 +0.30(+1.30%)
Jul 16, 2010 23.24 24.35 23.18 23.24 36,044,768 -0.85(-3.52%)
Jul 15, 2010 24.66 24.67 23.92 24.09 28,631,632 -0.54(-2.18%)
Jul 14, 2010 24.65 25.04 24.37 24.63 13,516 -0.18(-0.72%)
Jul 13, 2010 25.05 25.13 24.46 24.81 55,948 +0.46(+1.91%)
Jul 12, 2010 25.13 25.20 24.09 24.34 44,085,328 -1.06(-4.18%)
Jul 09, 2010 25.40 25.47 24.21 25.40 30,859,208 +1.09(+4.47%)
Jul 08, 2010 24.55 24.78 23.93 24.32 37,816 +0.08(+0.32%)
Jul 07, 2010 23.05 24.24 22.81 24.24 36,521,476 +1.45(+6.37%)
Jul 06, 2010 23.33 23.75 22.48 22.79 9,220 +0.25(+1.11%)
Jul 02, 2010 22.54 22.97 22.28 22.54 26,225,722 +0.17(+0.77%)
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.