Freeport-McMoRan (NY: FCX )

33.91 USD -1.77 (-4.96%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.00 19.25 18.62 18.72 5,120,000 -0.23(-1.21%)
Jun 29, 2005 18.55 19.08 18.45 18.95 4,856,400 +0.38(+2.02%)
Jun 28, 2005 18.47 18.67 18.38 18.58 2,315,000 +0.21(+1.12%)
Jun 27, 2005 18.37 18.52 18.20 18.37 2,385,800 +0.03(+0.16%)
Jun 24, 2005 18.20 18.65 18.17 18.34 3,706,600 +0.20(+1.10%)
Jun 23, 2005 18.30 18.55 18.00 18.14 4,670,000 -0.32(-1.73%)
Jun 22, 2005 18.70 18.77 18.37 18.46 3,343,400 -0.19(-1.02%)
Jun 21, 2005 18.70 18.88 18.33 18.65 4,268,000 -0.11(-0.61%)
Jun 20, 2005 19.27 19.32 18.75 18.76 4,331,000 -0.51(-2.62%)
Jun 17, 2005 19.25 19.40 19.00 19.27 7,116,000 +0.27(+1.42%)
Jun 16, 2005 18.64 19.17 18.64 19.00 7,146,000 +0.66(+3.60%)
Jun 15, 2005 18.05 18.34 17.96 18.34 4,410,200 +0.64(+3.65%)
Jun 14, 2005 18.00 18.14 17.55 17.70 3,865,800 -0.30(-1.67%)
Jun 13, 2005 17.92 18.11 17.69 18.00 6,963,000 +0.13(+0.73%)
Jun 10, 2005 17.54 17.92 17.42 17.86 3,353,200 +0.38(+2.14%)
Jun 09, 2005 17.53 17.55 17.25 17.49 3,776,000 +0.01(+0.06%)
Jun 08, 2005 17.81 17.89 17.44 17.48 3,845,800 -0.33(-1.85%)
Jun 07, 2005 18.11 18.17 17.77 17.81 4,821,600 -0.28(-1.55%)
Jun 06, 2005 18.53 18.58 18.00 18.09 3,113,200 -0.32(-1.74%)
Jun 03, 2005 18.21 18.60 18.21 18.41 3,936,200 +0.29(+1.57%)
Jun 02, 2005 18.14 18.68 17.99 18.12 5,426,000 +0.08(+0.47%)
Jun 01, 2005 17.67 18.21 17.50 18.04 3,927,000 +0.39(+2.21%)
May 31, 2005 17.58 17.76 17.18 17.65 3,582,600 -0.12(-0.68%)
May 27, 2005 17.58 17.77 17.52 17.77 2,633,600 +0.30(+1.72%)
May 26, 2005 17.42 17.57 17.34 17.47 3,848,600 +0.16(+0.92%)
May 25, 2005 17.30 17.35 17.07 17.31 7,731,200 +0.01(+0.06%)
May 24, 2005 17.04 17.33 17.00 17.30 5,216,800 +0.34(+2.03%)
May 23, 2005 16.17 17.09 16.16 16.95 5,343,600 +0.08(+0.44%)
May 20, 2005 17.11 17.11 16.79 16.88 4,220,800 -0.28(-1.63%)
May 19, 2005 17.20 17.23 16.93 17.16 3,278,000 -0.05(-0.32%)
May 18, 2005 16.97 17.45 16.92 17.21 6,046,000 +0.46(+2.78%)
May 17, 2005 16.23 16.83 16.16 16.75 7,172,400 +0.71(+4.43%)
May 16, 2005 16.00 16.14 15.76 16.04 7,346,800 +0.01(+0.06%)
May 13, 2005 16.58 16.64 15.79 16.03 7,562,400 -0.50(-3.05%)
May 12, 2005 17.15 17.50 16.41 16.54 8,411,200 -1.09(-6.18%)
May 11, 2005 17.61 17.86 17.48 17.62 3,192,200 -0.14(-0.82%)
May 10, 2005 18.12 18.23 17.68 17.77 3,085,600 -0.37(-2.01%)
May 09, 2005 18.05 18.24 18.00 18.14 3,018,200 +0.01(+0.06%)
May 06, 2005 18.25 18.25 17.98 18.12 2,253,000 -0.02(-0.11%)
May 05, 2005 18.12 18.25 17.88 18.14 3,778,400 +0.13(+0.72%)
May 04, 2005 17.99 18.09 17.70 18.01 5,889,600 +0.32(+1.81%)
May 03, 2005 17.39 17.74 17.30 17.70 4,565,200 +0.31(+1.75%)
May 02, 2005 17.33 17.45 17.09 17.39 4,907,400 +0.06(+0.35%)
Apr 29, 2005 17.15 17.43 17.03 17.33 4,798,400 +0.34(+2.03%)
Apr 28, 2005 17.43 17.55 16.87 16.99 7,624,600 -0.44(-2.55%)
Apr 27, 2005 18.03 18.04 17.17 17.43 8,492,000 -0.62(-3.43%)
Apr 26, 2005 18.61 18.64 18.05 18.05 3,719,600 -0.55(-2.93%)
Apr 25, 2005 18.17 18.60 17.67 18.59 7,090,200 +0.47(+2.62%)
Apr 22, 2005 18.46 18.55 17.96 18.12 5,470,800 +0.07(+0.39%)
Apr 21, 2005 18.12 18.24 17.92 18.05 4,864,000 +0.04(+0.25%)
Apr 20, 2005 18.33 18.49 17.92 18.00 7,580,800 -0.09(-0.50%)
Apr 19, 2005 17.64 18.18 17.56 18.09 6,615,200 +0.49(+2.81%)
Apr 18, 2005 17.12 17.70 17.11 17.60 6,801,000 +0.51(+2.98%)
Apr 15, 2005 17.35 17.70 17.05 17.09 6,315,800 -0.32(-1.84%)
Apr 14, 2005 18.05 18.10 17.29 17.41 12,329,800 -0.84(-4.63%)
Apr 13, 2005 18.98 18.98 18.12 18.25 8,637,800 -0.99(-5.14%)
Apr 12, 2005 18.92 19.33 18.77 19.25 4,419,400 +0.17(+0.86%)
Apr 11, 2005 19.25 19.35 19.01 19.08 4,832,800 -0.14(-0.73%)
Apr 08, 2005 19.40 19.52 19.19 19.22 2,868,000 -0.25(-1.26%)
Apr 07, 2005 19.56 19.85 19.37 19.46 3,337,800 -0.02(-0.08%)
Apr 06, 2005 19.46 19.65 19.21 19.48 5,481,800 +0.02(+0.08%)
Apr 05, 2005 19.61 19.84 19.40 19.46 3,075,600 -0.11(-0.59%)
Apr 04, 2005 19.77 19.81 19.41 19.58 3,996,400 -0.42(-2.12%)
Apr 01, 2005 19.88 20.16 19.55 20.00 4,915,200 +0.20(+1.01%)
Mar 31, 2005 19.66 19.91 19.45 19.80 4,358,600 +0.38(+1.98%)
Mar 30, 2005 18.98 19.43 18.94 19.42 5,678,200 +0.49(+2.59%)
Mar 29, 2005 19.32 19.50 18.81 18.93 9,455,800 -0.39(-1.99%)
Mar 28, 2005 19.50 19.60 19.27 19.32 3,935,600 -0.05(-0.23%)
Mar 24, 2005 19.45 19.70 19.31 19.36 5,451,800 -0.09(-0.49%)
Mar 23, 2005 20.00 20.02 19.38 19.45 5,843,600 -0.58(-2.89%)
Mar 22, 2005 20.21 20.74 20.00 20.04 7,250,400 -0.12(-0.62%)
Mar 21, 2005 20.50 20.50 20.08 20.16 3,587,000 -0.43(-2.11%)
Mar 18, 2005 20.74 20.93 20.30 20.59 5,899,200 -0.15(-0.70%)
Mar 17, 2005 20.30 20.75 20.15 20.74 3,975,200 +0.32(+1.57%)
Mar 16, 2005 20.84 20.94 20.26 20.42 2,791,600 -0.27(-1.30%)
Mar 15, 2005 20.62 20.77 20.62 20.69 3,558,000 +0.20(+1.00%)
Mar 14, 2005 20.44 20.50 20.18 20.49 3,743,600 +0.07(+0.32%)
Mar 11, 2005 20.65 20.74 20.31 20.42 5,204,800 -0.04(-0.20%)
Mar 10, 2005 20.86 20.92 20.15 20.46 9,191,400 -0.74(-3.49%)
Mar 09, 2005 21.50 21.75 21.15 21.20 6,149,800 -0.30(-1.42%)
Mar 08, 2005 21.60 21.75 21.42 21.50 6,440,000 +0.05(+0.26%)
Mar 07, 2005 21.83 21.86 21.36 21.45 4,334,200 -0.41(-1.90%)
Mar 04, 2005 20.95 21.95 20.92 21.86 7,355,800 +1.16(+5.60%)
Mar 03, 2005 20.89 20.98 20.63 20.70 3,333,000 -0.18(-0.89%)
Mar 02, 2005 20.50 20.94 20.29 20.89 5,085,600 +0.25(+1.24%)
Mar 01, 2005 20.91 20.99 20.58 20.64 6,564,800 -0.27(-1.32%)
Feb 28, 2005 20.73 21.04 20.72 20.91 7,470,400 +0.36(+1.75%)
Feb 25, 2005 20.23 20.62 20.12 20.55 7,765,200 +0.32(+1.58%)
Feb 24, 2005 19.91 20.23 19.36 20.23 6,114,200 +0.32(+1.63%)
Feb 23, 2005 19.94 19.94 19.51 19.91 5,732,800 +0.06(+0.30%)
Feb 22, 2005 20.12 20.30 19.70 19.84 8,770,200 -0.02(-0.10%)
Feb 18, 2005 19.85 20.08 19.70 19.86 8,713,600 +0.01(+0.08%)
Feb 17, 2005 19.58 20.34 19.50 19.85 11,903,800 +0.27(+1.35%)
Feb 16, 2005 19.20 19.79 19.03 19.58 6,220,400 +0.52(+2.73%)
Feb 15, 2005 19.23 19.44 18.99 19.07 3,704,600 -0.02(-0.10%)
Feb 14, 2005 19.12 19.25 18.89 19.08 4,717,400 +0.04(+0.24%)
Feb 11, 2005 18.64 19.08 18.41 19.04 5,347,800 +0.48(+2.59%)
Feb 10, 2005 18.05 18.59 18.04 18.56 3,417,800 +0.60(+3.37%)
Feb 09, 2005 17.90 18.08 17.81 17.95 3,024,400 -0.17(-0.94%)
Feb 08, 2005 18.26 18.27 17.88 18.12 4,577,800 -0.24(-1.28%)
Feb 07, 2005 18.64 18.75 18.29 18.36 3,421,800 -0.20(-1.10%)
Feb 04, 2005 18.68 18.85 18.29 18.57 4,286,200 -0.12(-0.64%)
Feb 03, 2005 18.72 18.74 18.46 18.68 2,896,800 -0.15(-0.77%)
Feb 02, 2005 18.61 18.96 18.60 18.83 4,800,000 +0.29(+1.59%)
Feb 01, 2005 18.33 18.74 18.30 18.54 3,205,000 +0.13(+0.71%)
Jan 31, 2005 18.05 18.42 17.86 18.41 2,633,400 +0.43(+2.36%)
Jan 28, 2005 18.55 18.62 17.95 17.98 4,003,200 -0.55(-2.97%)
Jan 27, 2005 18.50 18.58 18.20 18.53 4,172,800 -0.12(-0.64%)
Jan 26, 2005 18.58 18.73 18.49 18.65 3,001,600 +0.24(+1.30%)
Jan 25, 2005 18.75 18.92 18.36 18.41 3,043,400 -0.26(-1.42%)
Jan 24, 2005 18.74 18.89 18.62 18.67 3,804,600 +0.00(+0.03%)
Jan 21, 2005 18.39 18.82 18.39 18.67 4,979,600 +0.28(+1.52%)
Jan 20, 2005 18.40 18.57 18.24 18.39 3,685,800 -0.19(-1.02%)
Jan 19, 2005 18.98 19.00 18.54 18.58 6,085,800 -0.52(-2.72%)
Jan 18, 2005 18.70 19.25 18.30 19.10 8,690,000 +0.80(+4.34%)
Jan 14, 2005 18.12 18.46 18.05 18.30 4,413,800 +0.18(+0.97%)
Jan 13, 2005 17.81 18.30 17.57 18.13 5,332,800 +0.23(+1.28%)
Jan 12, 2005 17.92 17.93 17.56 17.90 4,659,400 +0.12(+0.67%)
Jan 11, 2005 17.85 17.95 17.59 17.78 3,883,600 +0.07(+0.37%)
Jan 10, 2005 17.85 18.00 17.59 17.71 5,625,400 -0.09(-0.53%)
Jan 07, 2005 17.81 18.11 17.64 17.81 5,658,400 +0.17(+0.96%)
Jan 06, 2005 17.64 17.82 17.57 17.64 4,166,400 -0.03(-0.14%)
Jan 05, 2005 17.80 18.02 17.61 17.67 6,105,800 -0.20(-1.15%)
Jan 04, 2005 18.37 18.38 17.77 17.87 8,562,000 -0.73(-3.95%)
Jan 03, 2005 19.04 19.04 18.59 18.61 6,002,400 -0.51(-2.67%)
Dec 31, 2004 19.05 19.25 19.05 19.11 1,245,800 +0.01(+0.08%)
Dec 30, 2004 19.14 19.20 19.00 19.10 2,332,400 -0.08(-0.44%)
Dec 29, 2004 19.00 19.25 18.86 19.18 2,068,000 +0.14(+0.71%)
Dec 28, 2004 19.05 19.16 18.96 19.05 1,544,000 +0.07(+0.37%)
Dec 27, 2004 18.89 19.10 18.89 18.98 1,999,400 +0.08(+0.42%)
Dec 23, 2004 19.00 19.12 18.86 18.90 1,935,800 -0.08(-0.40%)
Dec 22, 2004 19.05 19.35 18.95 18.98 3,362,200 -0.10(-0.52%)
Dec 21, 2004 18.65 19.24 18.56 19.08 5,504,200 +0.43(+2.28%)
Dec 20, 2004 18.80 19.20 18.58 18.65 3,410,400 -0.16(-0.82%)
Dec 17, 2004 18.62 18.96 18.62 18.80 3,287,200 +0.18(+0.97%)
Dec 16, 2004 18.76 18.92 18.55 18.62 3,590,800 -0.26(-1.40%)
Dec 15, 2004 18.90 19.13 18.79 18.89 3,063,600 +0.20(+1.10%)
Dec 14, 2004 18.75 18.79 18.48 18.68 2,459,000 -0.10(-0.51%)
Dec 13, 2004 18.39 18.92 18.39 18.78 3,137,800 +0.48(+2.59%)
Dec 10, 2004 18.08 18.64 18.08 18.30 4,615,600 -0.07(-0.35%)
Dec 09, 2004 17.90 18.45 17.80 18.37 6,011,800 +0.38(+2.08%)
Dec 08, 2004 17.00 18.12 16.99 18.00 9,841,000 -0.09(-0.53%)
Dec 07, 2004 18.58 18.58 18.05 18.09 3,055,200 -0.41(-2.19%)
Dec 06, 2004 18.48 18.72 18.20 18.50 3,070,600 -0.20(-1.07%)
Dec 03, 2004 18.58 19.05 18.35 18.70 4,604,000 -0.01(-0.03%)
Dec 02, 2004 19.25 19.30 18.46 18.70 6,916,200 -0.69(-3.56%)
Dec 01, 2004 19.52 19.71 19.33 19.39 4,616,600 -0.18(-0.89%)
Nov 30, 2004 20.20 20.42 19.56 19.57 4,398,400 -0.75(-3.69%)
Nov 29, 2004 20.32 20.55 20.15 20.32 6,436,400 +0.03(+0.15%)
Nov 26, 2004 20.05 20.40 19.93 20.29 3,563,200 +0.52(+2.63%)
Nov 24, 2004 19.62 19.85 19.52 19.76 3,654,400 +0.46(+2.38%)
Nov 23, 2004 19.50 19.60 19.17 19.30 4,303,000 -0.17(-0.87%)
Nov 22, 2004 19.56 19.75 19.30 19.48 4,481,400 -0.08(-0.43%)
Nov 19, 2004 19.55 19.74 19.42 19.56 6,589,400 +0.06(+0.31%)
Nov 18, 2004 20.01 20.02 19.45 19.50 6,528,200 -0.51(-2.57%)
Nov 17, 2004 20.15 20.71 20.00 20.01 6,722,800 +0.28(+1.44%)
Nov 16, 2004 19.75 19.89 19.62 19.73 2,740,800 -0.09(-0.45%)
Nov 15, 2004 20.29 20.30 19.69 19.82 2,629,000 -0.37(-1.83%)
Nov 12, 2004 19.62 20.21 19.55 20.19 4,989,600 +0.76(+3.91%)
Nov 11, 2004 19.00 19.50 18.86 19.43 3,202,800 +0.43(+2.29%)
Nov 10, 2004 19.57 19.60 18.89 19.00 3,763,800 -0.57(-2.91%)
Nov 09, 2004 19.15 19.66 19.04 19.57 5,184,200 +0.62(+3.30%)
Nov 08, 2004 19.25 19.27 18.88 18.94 3,263,600 -0.32(-1.69%)
Nov 05, 2004 19.05 19.41 18.84 19.26 4,198,600 +0.21(+1.13%)
Nov 04, 2004 18.40 19.08 18.40 19.05 6,697,200 +0.96(+5.31%)
Nov 03, 2004 17.88 18.09 17.76 18.09 4,911,600 +0.59(+3.40%)
Nov 02, 2004 17.85 17.88 17.45 17.50 5,074,600 -0.39(-2.18%)
Nov 01, 2004 18.25 18.34 17.88 17.89 3,268,800 -0.23(-1.24%)
Oct 29, 2004 17.75 18.20 17.74 18.11 6,310,400 +0.58(+3.31%)
Oct 28, 2004 17.62 18.10 17.47 17.53 8,981,400 -1.02(-5.50%)
Oct 27, 2004 18.52 18.61 18.19 18.55 4,097,200 +0.03(+0.16%)
Oct 26, 2004 18.43 18.52 18.16 18.52 3,816,600 +0.12(+0.68%)
Oct 25, 2004 18.27 18.64 18.21 18.39 6,181,600 +0.54(+3.02%)
Oct 22, 2004 18.17 18.25 17.83 17.86 2,890,200 -0.32(-1.76%)
Oct 21, 2004 18.02 18.35 17.86 18.17 5,482,200 +0.21(+1.17%)
Oct 20, 2004 17.63 18.18 17.63 17.96 6,402,200 +0.51(+2.95%)
Oct 19, 2004 18.55 18.55 17.39 17.45 8,909,600 -0.60(-3.32%)
Oct 18, 2004 18.50 18.58 17.99 18.05 4,053,000 -0.42(-2.27%)
Oct 15, 2004 18.69 18.69 18.32 18.47 5,926,200 +0.26(+1.43%)
Oct 14, 2004 18.35 18.58 18.20 18.21 6,064,400 +0.01(+0.05%)
Oct 13, 2004 18.80 18.96 17.92 18.20 17,248,800 -1.84(-9.18%)
Oct 12, 2004 20.20 20.20 19.89 20.04 4,421,600 -0.54(-2.60%)
Oct 11, 2004 21.00 21.00 20.39 20.58 4,221,800 -0.42(-2.00%)
Oct 08, 2004 20.55 21.27 20.55 21.00 8,170,600 +0.45(+2.17%)
Oct 07, 2004 20.88 21.13 20.50 20.55 8,315,600 +0.05(+0.24%)
Oct 06, 2004 20.17 20.69 20.14 20.50 7,323,200 +0.38(+1.89%)
Oct 05, 2004 20.21 20.34 20.03 20.12 2,990,000 -0.03(-0.15%)
Oct 04, 2004 20.05 20.30 19.70 20.15 5,207,200 +0.10(+0.50%)
Oct 01, 2004 20.42 20.45 19.89 20.05 4,642,800 -0.20(-0.99%)
Sep 30, 2004 19.92 20.39 19.92 20.25 8,436,400 +0.32(+1.58%)
Sep 29, 2004 20.50 20.62 19.78 19.93 7,907,800 -1.04(-4.96%)
Sep 28, 2004 20.62 21.07 20.39 20.98 6,217,600 +0.80(+3.97%)
Sep 27, 2004 19.90 20.21 19.74 20.17 5,262,600 +0.27(+1.38%)
Sep 24, 2004 19.45 19.92 19.29 19.90 6,152,200 +0.45(+2.34%)
Sep 23, 2004 19.62 19.80 19.36 19.45 4,673,600 -0.09(-0.44%)
Sep 22, 2004 19.29 19.81 19.17 19.53 4,425,000 +0.13(+0.67%)
Sep 21, 2004 18.85 19.40 18.85 19.40 4,654,200 +0.72(+3.85%)
Sep 20, 2004 19.00 19.00 18.61 18.68 3,278,800 +0.07(+0.38%)
Sep 17, 2004 18.75 18.94 18.52 18.61 3,206,400 -0.11(-0.61%)
Sep 16, 2004 18.75 18.92 18.67 18.73 2,043,400 +0.17(+0.89%)
Sep 15, 2004 18.98 19.00 18.52 18.56 3,236,600 -0.37(-1.95%)
Sep 14, 2004 18.70 19.00 18.47 18.93 4,937,200 +0.27(+1.45%)
Sep 13, 2004 18.95 19.12 18.55 18.66 3,213,000 -0.29(-1.56%)
Sep 10, 2004 19.00 19.16 18.74 18.95 2,722,800 +0.05(+0.26%)
Sep 09, 2004 18.84 18.98 18.70 18.91 2,838,600 +0.20(+1.10%)
Sep 08, 2004 18.88 18.92 18.54 18.70 2,532,600 -0.17(-0.90%)
Sep 07, 2004 18.33 18.88 18.32 18.87 3,294,800 +0.19(+1.02%)
Sep 03, 2004 18.89 18.89 18.41 18.68 3,866,200 -0.21(-1.14%)
Sep 02, 2004 18.83 19.00 18.75 18.89 2,942,200 +0.02(+0.11%)
Sep 01, 2004 18.82 18.88 18.70 18.88 3,893,800 +0.06(+0.32%)
Aug 31, 2004 18.74 18.87 18.67 18.82 3,999,800 +0.18(+0.97%)
Aug 30, 2004 18.75 18.92 18.62 18.64 4,963,200 +0.02(+0.13%)
Aug 27, 2004 18.26 18.62 18.25 18.61 3,777,800 +0.35(+1.89%)
Aug 26, 2004 18.07 18.26 17.84 18.26 3,699,400 +0.20(+1.11%)
Aug 25, 2004 17.70 18.14 17.55 18.07 3,351,000 +0.36(+2.06%)
Aug 24, 2004 17.82 17.99 17.60 17.70 3,375,400 -0.11(-0.65%)
Aug 23, 2004 17.98 18.00 17.66 17.82 5,403,400 -0.30(-1.68%)
Aug 20, 2004 18.00 18.31 17.86 18.12 6,380,400 +0.32(+1.80%)
Aug 19, 2004 17.52 18.00 17.50 17.80 7,249,200 +0.55(+3.19%)
Aug 18, 2004 16.75 17.31 16.49 17.25 5,026,800 +0.33(+1.98%)
Aug 17, 2004 16.75 17.00 16.58 16.92 4,192,000 +0.35(+2.11%)
Aug 16, 2004 16.27 16.64 16.25 16.57 3,574,800 +0.42(+2.57%)
Aug 13, 2004 16.25 16.26 16.02 16.15 4,135,200 +0.32(+2.02%)
Aug 12, 2004 16.25 16.26 15.77 15.83 2,974,600 -0.28(-1.74%)
Aug 11, 2004 16.49 16.50 15.96 16.11 4,319,400 -0.41(-2.51%)
Aug 10, 2004 16.38 16.61 16.30 16.52 5,606,000 +0.70(+4.46%)
Aug 09, 2004 16.04 16.24 15.82 15.82 3,642,200 -0.21(-1.34%)
Aug 06, 2004 16.40 16.60 15.96 16.04 5,170,200 -0.21(-1.32%)
Aug 05, 2004 16.65 16.82 16.20 16.25 3,620,400 -0.34(-2.08%)
Aug 04, 2004 16.78 16.85 16.49 16.59 3,470,600 -0.36(-2.15%)
Aug 03, 2004 17.33 17.39 16.95 16.96 3,022,400 -0.52(-2.95%)
Aug 02, 2004 17.42 17.60 17.12 17.48 2,559,000 +0.05(+0.29%)
Jul 30, 2004 17.38 17.68 17.25 17.42 3,371,600 +0.22(+1.28%)
Jul 29, 2004 16.68 17.29 16.59 17.20 3,296,200 +0.52(+3.12%)
Jul 28, 2004 16.56 16.82 16.42 16.68 5,744,600 +0.17(+1.06%)
Jul 27, 2004 16.32 16.72 15.95 16.51 6,431,600 +0.18(+1.10%)
Jul 26, 2004 16.68 16.83 16.05 16.33 4,991,800 -0.35(-2.10%)
Jul 23, 2004 16.60 16.75 16.26 16.68 4,569,000 -0.33(-1.94%)
Jul 22, 2004 16.72 17.02 16.54 17.01 4,314,800 +0.26(+1.55%)
Jul 21, 2004 17.30 17.33 16.75 16.75 5,255,800 -0.65(-3.74%)
Jul 20, 2004 17.00 17.44 16.52 17.40 7,316,600 -0.27(-1.53%)
Jul 19, 2004 17.95 17.98 16.82 17.67 3,864,800 -0.33(-1.83%)
Jul 16, 2004 18.25 18.31 17.89 18.00 4,712,400 +0.12(+0.70%)
Jul 15, 2004 17.58 17.91 17.38 17.88 3,251,200 +0.27(+1.53%)
Jul 14, 2004 17.33 17.86 17.28 17.61 4,438,800 +0.36(+2.09%)
Jul 13, 2004 17.40 17.40 17.10 17.25 4,115,600 -0.28(-1.60%)
Jul 12, 2004 17.70 17.76 17.38 17.52 3,385,600 -0.28(-1.57%)
Jul 09, 2004 17.65 17.81 17.35 17.80 6,473,600 +0.29(+1.68%)
Jul 08, 2004 17.37 17.72 17.08 17.51 6,032,000 +0.14(+0.81%)
Jul 07, 2004 16.48 17.48 16.48 17.37 8,591,600 +1.11(+6.79%)
Jul 06, 2004 16.55 16.93 16.11 16.26 4,518,000 -0.23(-1.39%)
Jul 02, 2004 16.57 16.57 16.39 16.50 1,749,200 +0.25(+1.51%)
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.