Freeport-McMoRan (NY: FCX )

40.22 +0.65 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.35 15.50 15.25 15.45 5,936,848 +0.10(+0.67%)
Jul 28, 2005 15.27 15.42 15.12 15.35 5,789,580 +0.13(+0.86%)
Jul 27, 2005 15.19 15.32 15.12 15.22 4,823,086 +0.07(+0.48%)
Jul 26, 2005 15.38 15.48 15.05 15.15 6,066,913 -0.33(-2.16%)
Jul 25, 2005 15.54 15.63 15.38 15.48 6,428,696 +0.02(+0.12%)
Jul 22, 2005 15.38 15.50 15.32 15.46 6,640,084 +0.08(+0.55%)
Jul 21, 2005 15.63 15.63 15.03 15.38 12,828,983 +0.17(+1.14%)
Jul 20, 2005 14.89 15.30 14.89 15.20 6,658,851 +0.33(+2.24%)
Jul 19, 2005 14.87 15.06 14.72 14.87 10,823,273 +0.04(+0.28%)
Jul 18, 2005 14.80 15.10 14.79 14.83 6,542,601 +0.02(+0.13%)
Jul 15, 2005 14.81 14.86 14.74 14.81 3,507,841 -0.05(-0.34%)
Jul 14, 2005 15.15 15.28 14.86 14.86 5,805,480 -0.23(-1.53%)
Jul 13, 2005 14.97 15.14 14.85 15.09 4,180,060 +0.05(+0.33%)
Jul 12, 2005 15.14 15.15 14.95 15.04 3,484,122 -0.09(-0.58%)
Jul 11, 2005 15.00 15.21 14.90 15.13 5,577,671 +0.24(+1.60%)
Jul 08, 2005 14.79 14.97 14.77 14.89 4,324,200 +0.23(+1.54%)
Jul 07, 2005 14.60 14.69 14.46 14.66 3,664,232 -0.06(-0.39%)
Jul 06, 2005 14.63 14.84 14.55 14.72 4,238,185 +0.15(+1.03%)
Jul 05, 2005 14.55 14.60 14.28 14.57 4,569,212 +0.02(+0.13%)
Jul 01, 2005 14.44 14.56 14.24 14.55 5,028,219 +0.19(+1.31%)
Jun 30, 2005 14.58 14.77 14.29 14.36 6,672,666 -0.18(-1.21%)
Jun 29, 2005 14.23 14.64 14.16 14.54 6,329,128 +0.29(+2.02%)
Jun 28, 2005 14.17 14.32 14.10 14.25 3,017,035 +0.16(+1.12%)
Jun 27, 2005 14.10 14.21 13.96 14.10 3,109,306 +0.02(+0.16%)
Jun 24, 2005 13.96 14.31 13.94 14.07 4,830,645 +0.15(+1.10%)
Jun 23, 2005 14.04 14.24 13.81 13.92 6,086,201 -0.25(-1.73%)
Jun 22, 2005 14.35 14.41 14.10 14.16 4,357,303 -0.15(-1.02%)
Jun 21, 2005 14.35 14.48 14.07 14.31 5,562,293 -0.09(-0.61%)
Jun 20, 2005 14.79 14.82 14.38 14.40 5,644,398 -0.39(-2.62%)
Jun 17, 2005 14.77 14.89 14.58 14.79 9,273,963 +0.21(+1.42%)
Jun 16, 2005 14.30 14.71 14.30 14.58 9,313,061 +0.51(+3.60%)
Jun 15, 2005 13.85 14.07 13.78 14.07 5,747,615 +0.49(+3.65%)
Jun 14, 2005 13.81 13.92 13.47 13.58 5,038,123 -0.23(-1.67%)
Jun 13, 2005 13.75 13.90 13.57 13.81 9,074,565 +0.10(+0.73%)
Jun 10, 2005 13.46 13.75 13.37 13.71 4,370,075 +0.29(+2.14%)
Jun 09, 2005 13.45 13.47 13.24 13.42 4,921,091 +0.01(+0.06%)
Jun 08, 2005 13.67 13.72 13.38 13.41 5,012,058 -0.25(-1.85%)
Jun 07, 2005 13.90 13.94 13.64 13.67 6,283,775 -0.21(-1.55%)
Jun 06, 2005 14.22 14.25 13.82 13.88 4,057,293 -0.25(-1.74%)
Jun 03, 2005 13.97 14.27 13.97 14.13 5,129,872 +0.22(+1.57%)
Jun 02, 2005 13.92 14.34 13.80 13.91 7,071,462 +0.07(+0.47%)
Jun 01, 2005 13.56 13.98 13.43 13.84 5,117,883 +0.30(+2.21%)
May 31, 2005 13.49 13.63 13.18 13.54 4,669,041 -0.09(-0.68%)
May 27, 2005 13.49 13.64 13.45 13.64 3,432,252 +0.23(+1.72%)
May 26, 2005 13.37 13.48 13.31 13.40 5,015,707 +0.12(+0.92%)
May 25, 2005 13.27 13.31 13.10 13.28 10,075,726 +0.01(+0.06%)
May 24, 2005 13.07 13.30 13.05 13.27 6,798,821 +0.26(+2.04%)
May 23, 2005 12.41 13.11 12.40 13.01 6,964,074 +0.06(+0.44%)
May 20, 2005 13.13 13.13 12.88 12.95 5,500,779 -0.21(-1.63%)
May 19, 2005 13.20 13.22 12.99 13.17 4,272,070 -0.04(-0.32%)
May 18, 2005 13.02 13.39 12.98 13.21 7,879,480 +0.36(+2.78%)
May 17, 2005 12.45 12.92 12.40 12.85 9,347,467 +0.54(+4.43%)
May 16, 2005 12.28 12.38 12.09 12.31 9,574,755 +0.01(+0.06%)
May 13, 2005 12.72 12.77 12.12 12.30 9,855,736 -0.39(-3.05%)
May 12, 2005 13.16 13.43 12.59 12.69 10,961,939 -0.84(-6.18%)
May 11, 2005 13.51 13.71 13.41 13.52 4,160,251 -0.11(-0.82%)
May 10, 2005 13.91 13.99 13.57 13.64 4,021,324 -0.28(-2.01%)
May 09, 2005 13.85 14.00 13.81 13.92 3,933,484 +0.01(+0.06%)
May 06, 2005 14.00 14.00 13.79 13.91 2,936,233 -0.02(-0.11%)
May 05, 2005 13.91 14.00 13.72 13.92 4,924,219 +0.10(+0.72%)
May 04, 2005 13.80 13.88 13.58 13.82 7,675,651 +0.25(+1.81%)
May 03, 2005 13.34 13.61 13.28 13.58 5,949,620 +0.23(+1.75%)
May 02, 2005 13.30 13.39 13.12 13.34 6,395,594 +0.05(+0.35%)
Apr 29, 2005 13.16 13.38 13.07 13.30 6,253,539 +0.26(+2.03%)
Apr 28, 2005 13.37 13.47 12.94 13.03 9,936,799 -0.34(-2.55%)
Apr 27, 2005 13.83 13.84 13.17 13.37 11,067,242 -0.48(-3.43%)
Apr 26, 2005 14.28 14.30 13.85 13.85 4,847,587 -0.42(-2.93%)
Apr 25, 2005 13.94 14.27 13.56 14.27 9,240,339 +0.36(+2.62%)
Apr 22, 2005 14.17 14.23 13.78 13.90 7,129,848 +0.05(+0.39%)
Apr 21, 2005 13.91 14.00 13.75 13.85 6,339,033 +0.03(+0.25%)
Apr 20, 2005 14.06 14.18 13.75 13.82 9,879,716 -0.07(-0.50%)
Apr 19, 2005 13.54 13.95 13.47 13.88 8,621,293 +0.38(+2.81%)
Apr 18, 2005 13.14 13.58 13.13 13.50 8,863,438 +0.39(+2.98%)
Apr 15, 2005 13.31 13.58 13.09 13.11 8,231,098 -0.25(-1.84%)
Apr 14, 2005 13.85 13.89 13.26 13.36 16,068,875 -0.65(-4.63%)
Apr 13, 2005 14.56 14.56 13.91 14.01 11,257,257 -0.76(-5.14%)
Apr 12, 2005 14.52 14.83 14.40 14.77 5,759,605 +0.13(+0.86%)
Apr 11, 2005 14.77 14.85 14.59 14.64 6,298,371 -0.11(-0.73%)
Apr 08, 2005 14.89 14.98 14.72 14.75 3,737,735 -0.19(-1.26%)
Apr 07, 2005 15.01 15.23 14.86 14.94 4,350,005 -0.01(-0.08%)
Apr 06, 2005 14.94 15.08 14.74 14.95 7,144,184 +0.01(+0.08%)
Apr 05, 2005 15.05 15.22 14.89 14.94 4,008,291 -0.09(-0.59%)
Apr 04, 2005 15.17 15.20 14.89 15.02 5,208,328 -0.33(-2.12%)
Apr 01, 2005 15.25 15.47 15.00 15.35 6,405,759 +0.15(+1.01%)
Mar 31, 2005 15.08 15.27 14.93 15.20 5,680,367 +0.30(+1.98%)
Mar 30, 2005 14.56 14.91 14.53 14.90 7,400,143 +0.38(+2.59%)
Mar 29, 2005 14.82 14.96 14.43 14.53 12,323,320 -0.30(-1.99%)
Mar 28, 2005 14.96 15.04 14.79 14.82 5,129,091 -0.03(-0.23%)
Mar 24, 2005 14.93 15.12 14.82 14.86 7,105,086 -0.07(-0.49%)
Mar 23, 2005 15.35 15.36 14.87 14.93 7,615,701 -0.44(-2.89%)
Mar 22, 2005 15.51 15.91 15.35 15.37 9,449,121 -0.10(-0.62%)
Mar 21, 2005 15.73 15.73 15.41 15.47 4,674,776 -0.33(-2.11%)
Mar 18, 2005 15.91 16.06 15.58 15.80 7,688,162 -0.11(-0.70%)
Mar 17, 2005 15.58 15.92 15.46 15.91 5,180,699 +0.25(+1.57%)
Mar 16, 2005 15.99 16.07 15.55 15.67 3,638,167 -0.21(-1.30%)
Mar 15, 2005 15.83 15.94 15.83 15.88 4,636,981 +0.16(+1.00%)
Mar 14, 2005 15.68 15.73 15.49 15.72 4,878,866 +0.05(+0.32%)
Mar 11, 2005 15.84 15.91 15.58 15.67 6,783,182 -0.03(-0.20%)
Mar 10, 2005 16.00 16.06 15.46 15.70 11,978,739 -0.57(-3.49%)
Mar 09, 2005 16.50 16.69 16.23 16.27 8,014,758 -0.23(-1.42%)
Mar 08, 2005 16.57 16.69 16.44 16.50 8,392,963 +0.04(+0.26%)
Mar 07, 2005 16.75 16.77 16.39 16.46 5,648,568 -0.32(-1.90%)
Mar 04, 2005 16.08 16.84 16.06 16.78 9,586,484 +0.89(+5.60%)
Mar 03, 2005 16.03 16.09 15.83 15.89 4,343,749 -0.14(-0.89%)
Mar 02, 2005 15.73 16.07 15.56 16.03 6,627,834 +0.20(+1.24%)
Mar 01, 2005 16.04 16.11 15.80 15.83 8,555,609 -0.21(-1.32%)
Feb 28, 2005 15.90 16.14 15.90 16.04 9,735,837 +0.28(+1.75%)
Feb 25, 2005 15.52 15.83 15.44 15.77 10,120,036 +0.25(+1.58%)
Feb 24, 2005 15.27 15.52 14.86 15.52 7,968,362 +0.25(+1.63%)
Feb 23, 2005 15.30 15.30 14.97 15.27 7,471,301 +0.05(+0.30%)
Feb 22, 2005 15.44 15.58 15.12 15.23 11,429,808 -0.02(-0.10%)
Feb 18, 2005 15.23 15.41 15.12 15.24 11,356,044 +0.01(+0.08%)
Feb 17, 2005 15.03 15.61 14.97 15.23 15,513,688 +0.20(+1.35%)
Feb 16, 2005 14.73 15.18 14.60 15.03 8,106,768 +0.40(+2.73%)
Feb 15, 2005 14.75 14.92 14.57 14.63 4,828,039 -0.02(-0.10%)
Feb 14, 2005 14.67 14.77 14.50 14.64 6,147,975 +0.03(+0.24%)
Feb 11, 2005 14.30 14.64 14.12 14.61 6,969,547 +0.37(+2.59%)
Feb 10, 2005 13.85 14.26 13.84 14.24 4,454,265 +0.46(+3.37%)
Feb 09, 2005 13.73 13.87 13.67 13.78 3,941,564 -0.13(-0.94%)
Feb 08, 2005 14.01 14.02 13.72 13.91 5,966,041 -0.18(-1.28%)
Feb 07, 2005 14.31 14.39 14.03 14.09 4,459,478 -0.16(-1.10%)
Feb 04, 2005 14.34 14.46 14.03 14.25 5,586,012 -0.09(-0.64%)
Feb 03, 2005 14.36 14.38 14.16 14.34 3,775,269 -0.11(-0.77%)
Feb 02, 2005 14.28 14.55 14.27 14.45 6,255,624 +0.23(+1.59%)
Feb 01, 2005 14.06 14.38 14.05 14.22 4,176,932 +0.10(+0.71%)
Jan 31, 2005 13.85 14.14 13.71 14.12 3,431,992 +0.33(+2.36%)
Jan 28, 2005 14.24 14.29 13.78 13.80 5,217,191 -0.42(-2.97%)
Jan 27, 2005 14.20 14.25 13.97 14.22 5,438,223 -0.09(-0.64%)
Jan 26, 2005 14.25 14.37 14.18 14.31 3,911,850 +0.18(+1.30%)
Jan 25, 2005 14.39 14.52 14.08 14.13 3,966,326 -0.20(-1.42%)
Jan 24, 2005 14.38 14.50 14.29 14.33 4,958,364 +0.00(+0.03%)
Jan 21, 2005 14.11 14.44 14.11 14.33 6,489,689 +0.21(+1.52%)
Jan 20, 2005 14.12 14.25 13.99 14.11 4,803,537 -0.15(-1.02%)
Jan 19, 2005 14.56 14.58 14.23 14.26 7,931,350 -0.40(-2.72%)
Jan 18, 2005 14.35 14.77 14.04 14.66 11,325,287 +0.61(+4.34%)
Jan 14, 2005 13.90 14.17 13.85 14.05 5,752,307 +0.13(+0.97%)
Jan 13, 2005 13.67 14.05 13.48 13.91 6,949,999 +0.18(+1.29%)
Jan 12, 2005 13.75 13.76 13.47 13.73 6,072,387 +0.09(+0.67%)
Jan 11, 2005 13.70 13.78 13.50 13.64 5,061,321 +0.05(+0.37%)
Jan 10, 2005 13.70 13.81 13.50 13.59 7,331,331 -0.07(-0.53%)
Jan 07, 2005 13.67 13.90 13.54 13.67 7,374,338 +0.13(+0.96%)
Jan 06, 2005 13.54 13.67 13.48 13.54 5,429,882 -0.02(-0.14%)
Jan 05, 2005 13.66 13.83 13.51 13.55 7,957,415 -0.16(-1.15%)
Jan 04, 2005 14.10 14.10 13.64 13.71 11,158,470 -0.56(-3.95%)
Jan 03, 2005 14.61 14.61 14.26 14.28 7,822,658 -0.39(-2.67%)
Dec 31, 2004 14.62 14.77 14.62 14.67 1,623,595 +0.01(+0.08%)
Dec 30, 2004 14.69 14.73 14.57 14.66 3,039,712 -0.07(-0.44%)
Dec 29, 2004 14.58 14.77 14.47 14.72 2,695,131 +0.10(+0.71%)
Dec 28, 2004 14.62 14.70 14.55 14.62 2,012,225 +0.05(+0.37%)
Dec 27, 2004 14.49 14.66 14.49 14.56 2,605,728 +0.06(+0.42%)
Dec 23, 2004 14.58 14.67 14.47 14.50 2,522,841 -0.06(-0.40%)
Dec 22, 2004 14.62 14.85 14.54 14.56 4,381,804 -0.08(-0.52%)
Dec 21, 2004 14.31 14.76 14.24 14.64 7,173,376 +0.33(+2.28%)
Dec 20, 2004 14.43 14.73 14.26 14.31 4,444,621 -0.12(-0.82%)
Dec 17, 2004 14.29 14.55 14.29 14.43 4,284,060 +0.14(+0.97%)
Dec 16, 2004 14.40 14.52 14.23 14.29 4,679,728 -0.20(-1.40%)
Dec 15, 2004 14.50 14.68 14.42 14.49 3,992,652 +0.16(+1.10%)
Dec 14, 2004 14.39 14.42 14.18 14.34 3,204,704 -0.07(-0.51%)
Dec 13, 2004 14.11 14.52 14.11 14.41 4,089,353 +0.36(+2.60%)
Dec 10, 2004 13.87 14.30 13.87 14.05 6,015,304 -0.05(-0.35%)
Dec 09, 2004 13.73 14.16 13.66 14.10 7,834,909 +0.29(+2.08%)
Dec 08, 2004 13.04 13.90 13.04 13.81 12,825,333 -0.07(-0.53%)
Dec 07, 2004 14.26 14.26 13.85 13.88 3,981,705 -0.31(-2.19%)
Dec 06, 2004 14.18 14.36 13.97 14.19 4,001,775 -0.15(-1.07%)
Dec 03, 2004 14.25 14.61 14.08 14.34 6,000,186 -0.00(-0.03%)
Dec 02, 2004 14.77 14.81 14.16 14.35 9,013,573 -0.53(-3.56%)
Dec 01, 2004 14.98 15.13 14.84 14.88 6,016,607 -0.13(-0.89%)
Nov 30, 2004 15.50 15.67 15.01 15.01 5,732,237 -0.58(-3.69%)
Nov 29, 2004 15.59 15.77 15.46 15.59 8,388,271 +0.02(+0.15%)
Nov 26, 2004 15.38 15.65 15.29 15.56 4,643,758 +0.40(+2.63%)
Nov 24, 2004 15.06 15.23 14.98 15.17 4,762,615 +0.35(+2.38%)
Nov 23, 2004 14.96 15.04 14.71 14.81 5,607,906 -0.13(-0.87%)
Nov 22, 2004 15.01 15.15 14.81 14.94 5,840,407 -0.07(-0.43%)
Nov 19, 2004 15.00 15.15 14.90 15.01 8,587,669 +0.05(+0.31%)
Nov 18, 2004 15.36 15.36 14.93 14.96 8,507,910 -0.40(-2.57%)
Nov 17, 2004 15.46 15.89 15.35 15.36 8,761,523 +0.22(+1.44%)
Nov 16, 2004 15.15 15.26 15.06 15.14 3,571,961 -0.07(-0.45%)
Nov 15, 2004 15.57 15.58 15.11 15.21 3,426,257 -0.28(-1.83%)
Nov 12, 2004 15.06 15.51 15.00 15.49 6,502,721 +0.58(+3.91%)
Nov 11, 2004 14.57 14.96 14.48 14.91 4,174,065 +0.33(+2.29%)
Nov 10, 2004 15.01 15.04 14.49 14.57 4,905,191 -0.44(-2.91%)
Nov 09, 2004 14.69 15.08 14.61 15.01 6,756,335 +0.48(+3.30%)
Nov 08, 2004 14.77 14.79 14.48 14.53 4,253,303 -0.25(-1.69%)
Nov 05, 2004 14.62 14.89 14.46 14.78 5,471,847 +0.16(+1.13%)
Nov 04, 2004 14.12 14.64 14.12 14.62 8,728,160 +0.74(+5.31%)
Nov 03, 2004 13.72 13.88 13.63 13.88 6,401,067 +0.46(+3.40%)
Nov 02, 2004 13.70 13.72 13.39 13.42 6,613,498 -0.30(-2.18%)
Nov 01, 2004 14.00 14.07 13.72 13.72 4,260,080 -0.17(-1.24%)
Oct 29, 2004 13.62 13.96 13.61 13.90 8,224,061 +0.45(+3.31%)
Oct 28, 2004 13.52 13.89 13.40 13.45 11,705,055 -0.78(-5.50%)
Oct 27, 2004 14.21 14.28 13.96 14.23 5,339,697 +0.02(+0.16%)
Oct 26, 2004 14.14 14.21 13.93 14.21 4,974,003 +0.10(+0.68%)
Oct 25, 2004 14.02 14.30 13.97 14.11 8,056,201 +0.41(+3.02%)
Oct 22, 2004 13.95 14.00 13.68 13.70 3,766,668 -0.25(-1.76%)
Oct 21, 2004 13.83 14.08 13.71 13.95 7,144,705 +0.16(+1.17%)
Oct 20, 2004 13.53 13.95 13.53 13.78 8,343,700 +0.40(+2.95%)
Oct 19, 2004 14.23 14.23 13.35 13.39 11,611,482 -0.46(-3.32%)
Oct 18, 2004 14.20 14.26 13.80 13.85 5,282,093 -0.32(-2.27%)
Oct 15, 2004 14.34 14.34 14.05 14.17 7,723,350 +0.20(+1.43%)
Oct 14, 2004 14.08 14.26 13.97 13.97 7,903,460 +0.01(+0.06%)
Oct 13, 2004 14.43 14.55 13.75 13.96 22,479,586 -1.41(-9.18%)
Oct 12, 2004 15.50 15.50 15.26 15.38 5,762,472 -0.41(-2.60%)
Oct 11, 2004 16.11 16.11 15.65 15.79 5,502,082 -0.32(-2.00%)
Oct 08, 2004 15.77 16.32 15.77 16.11 10,648,376 +0.34(+2.17%)
Oct 07, 2004 16.02 16.21 15.73 15.77 10,837,348 +0.04(+0.24%)
Oct 06, 2004 15.48 15.88 15.45 15.73 9,543,998 +0.29(+1.89%)
Oct 05, 2004 15.51 15.61 15.37 15.44 3,896,732 -0.02(-0.15%)
Oct 04, 2004 15.38 15.58 15.12 15.46 6,786,310 +0.08(+0.50%)
Oct 01, 2004 15.67 15.69 15.27 15.38 6,050,753 -0.15(-0.99%)
Sep 30, 2004 15.29 15.65 15.29 15.54 10,994,781 +0.24(+1.58%)
Sep 29, 2004 15.73 15.82 15.18 15.30 10,305,881 -0.80(-4.96%)
Sep 28, 2004 15.83 16.16 15.64 16.09 8,103,119 +0.61(+3.96%)
Sep 27, 2004 15.27 15.51 15.15 15.48 6,858,510 +0.21(+1.38%)
Sep 24, 2004 14.92 15.29 14.80 15.27 8,017,886 +0.35(+2.34%)
Sep 23, 2004 15.06 15.19 14.85 14.92 6,090,893 -0.07(-0.44%)
Sep 22, 2004 14.80 15.20 14.71 14.99 5,766,904 +0.10(+0.67%)
Sep 21, 2004 14.46 14.89 14.46 14.89 6,065,610 +0.55(+3.85%)
Sep 20, 2004 14.58 14.58 14.28 14.33 4,273,113 +0.05(+0.38%)
Sep 17, 2004 14.39 14.53 14.21 14.28 4,178,757 -0.09(-0.61%)
Sep 16, 2004 14.39 14.52 14.32 14.37 2,663,071 +0.13(+0.89%)
Sep 15, 2004 14.56 14.57 14.21 14.24 4,218,115 -0.28(-1.95%)
Sep 14, 2004 14.35 14.58 14.17 14.53 6,434,431 +0.21(+1.45%)
Sep 13, 2004 14.54 14.67 14.24 14.32 4,187,358 -0.23(-1.56%)
Sep 10, 2004 14.58 14.70 14.38 14.54 3,548,503 +0.04(+0.26%)
Sep 09, 2004 14.46 14.56 14.35 14.51 3,699,420 +0.16(+1.10%)
Sep 08, 2004 14.48 14.52 14.22 14.35 3,300,623 -0.13(-0.90%)
Sep 07, 2004 14.06 14.48 14.05 14.48 4,293,965 +0.15(+1.02%)
Sep 03, 2004 14.50 14.50 14.12 14.33 5,038,645 -0.17(-1.14%)
Sep 02, 2004 14.44 14.58 14.38 14.50 3,834,437 +0.02(+0.11%)
Sep 01, 2004 14.44 14.48 14.35 14.48 5,074,614 +0.05(+0.32%)
Aug 31, 2004 14.38 14.48 14.33 14.44 5,212,759 +0.14(+0.97%)
Aug 30, 2004 14.39 14.52 14.29 14.30 6,468,315 +0.02(+0.13%)
Aug 27, 2004 14.01 14.29 14.01 14.28 4,923,437 +0.26(+1.89%)
Aug 26, 2004 13.86 14.01 13.69 14.01 4,821,262 +0.15(+1.11%)
Aug 25, 2004 13.58 13.92 13.47 13.86 4,367,208 +0.28(+2.06%)
Aug 24, 2004 13.67 13.80 13.50 13.58 4,399,007 -0.09(-0.65%)
Aug 23, 2004 13.79 13.81 13.55 13.67 7,042,008 -0.23(-1.68%)
Aug 20, 2004 13.81 14.05 13.70 13.90 8,315,289 +0.25(+1.80%)
Aug 19, 2004 13.45 13.82 13.43 13.66 9,447,557 +0.42(+3.19%)
Aug 18, 2004 12.85 13.28 12.65 13.24 6,551,202 +0.26(+1.98%)
Aug 17, 2004 12.85 13.04 12.72 12.98 5,463,245 +0.27(+2.11%)
Aug 16, 2004 12.48 12.77 12.47 12.71 4,658,876 +0.32(+2.57%)
Aug 13, 2004 12.47 12.48 12.29 12.39 5,389,220 +0.25(+2.02%)
Aug 12, 2004 12.47 12.48 12.10 12.15 3,876,662 -0.21(-1.74%)
Aug 11, 2004 12.65 12.66 12.25 12.36 5,629,280 -0.32(-2.51%)
Aug 10, 2004 12.56 12.75 12.51 12.68 7,306,048 +0.54(+4.46%)
Aug 09, 2004 12.30 12.46 12.14 12.14 4,746,715 -0.17(-1.34%)
Aug 06, 2004 12.58 12.74 12.25 12.30 6,738,089 -0.16(-1.32%)
Aug 05, 2004 12.78 12.91 12.43 12.47 4,718,305 -0.26(-2.08%)
Aug 04, 2004 12.88 12.93 12.65 12.73 4,523,077 -0.28(-2.15%)
Aug 03, 2004 13.29 13.34 13.01 13.01 3,938,958 -0.40(-2.95%)
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.