Freeport-McMoRan (NY: FCX )

42.29 USD +0.32 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 39.53 40.00 39.28 39.75 17,933,574 +0.40(+1.02%)
May 31, 2007 39.35 39.45 39.00 39.35 17,377,400 +0.46(+1.20%)
May 30, 2007 37.50 38.96 37.24 38.88 22,579,780 +0.97(+2.54%)
May 29, 2007 37.38 38.09 37.25 37.92 20,480,678 +0.61(+1.65%)
May 25, 2007 36.50 37.37 36.38 37.30 14,421,362 +1.16(+3.21%)
May 24, 2007 36.51 37.27 35.75 36.15 22,151,974 -0.73(-1.98%)
May 23, 2007 35.78 37.62 35.78 36.88 34,867,816 +1.20(+3.36%)
May 22, 2007 36.33 36.56 35.61 35.67 14,069,800 -0.52(-1.42%)
May 21, 2007 35.67 36.62 35.65 36.19 20,383,386 +0.61(+1.73%)
May 18, 2007 35.40 35.86 35.01 35.58 18,094,934 +0.10(+0.30%)
May 17, 2007 35.00 35.74 34.55 35.47 24,496,650 -0.17(-0.49%)
May 16, 2007 35.80 36.02 35.25 35.65 18,344,302 -0.34(-0.94%)
May 15, 2007 35.92 36.53 35.83 35.99 14,844,434 +0.15(+0.42%)
May 14, 2007 36.75 36.80 35.00 35.83 20,679,814 -0.62(-1.71%)
May 11, 2007 35.85 36.51 35.76 36.46 17,327,842 +0.95(+2.66%)
May 10, 2007 35.97 36.35 35.38 35.51 18,418,754 -0.99(-2.70%)
May 09, 2007 35.80 36.63 35.71 36.50 16,733,600 +0.74(+2.06%)
May 08, 2007 36.00 35.88 35.26 35.76 14,564,570 -0.31(-0.86%)
May 07, 2007 36.10 36.73 36.04 36.08 15,298,868 +0.26(+0.73%)
May 04, 2007 35.75 35.97 35.53 35.81 18,373,762 +0.47(+1.32%)
May 03, 2007 34.55 35.47 34.10 35.35 16,904,976 +1.01(+2.96%)
May 02, 2007 33.53 34.60 33.51 34.33 16,021,880 +0.65(+1.94%)
May 01, 2007 33.51 33.80 33.20 33.68 15,812,134 +0.10(+0.30%)
Apr 30, 2007 34.01 34.35 33.47 33.58 17,784,394 -0.42(-1.25%)
Apr 27, 2007 33.95 34.20 33.76 34.01 14,081,794 -0.22(-0.66%)
Apr 26, 2007 34.86 34.88 34.17 34.23 25,278,120 -0.77(-2.20%)
Apr 25, 2007 35.34 35.38 34.00 35.00 24,349,968 +0.32(+0.92%)
Apr 24, 2007 35.30 35.46 34.21 34.68 26,133,056 -0.50(-1.42%)
Apr 23, 2007 35.06 35.72 35.01 35.18 17,981,126 +0.17(+0.50%)
Apr 20, 2007 35.30 35.30 34.83 35.01 17,063,572 +0.44(+1.26%)
Apr 19, 2007 34.58 34.77 34.12 34.57 21,488,494 -0.51(-1.44%)
Apr 18, 2007 35.09 35.84 35.02 35.08 26,060,602 -0.59(-1.67%)
Apr 17, 2007 35.42 36.00 35.38 35.67 20,062,560 +0.11(+0.32%)
Apr 16, 2007 35.38 35.72 35.09 35.55 23,732,714 -0.03(-0.08%)
Apr 13, 2007 35.15 35.67 34.80 35.58 22,220,582 +0.66(+1.89%)
Apr 12, 2007 34.85 35.08 34.45 34.92 24,199,014 -0.04(-0.11%)
Apr 11, 2007 35.55 35.67 34.76 34.97 38,752,766 -0.26(-0.75%)
Apr 10, 2007 34.87 35.49 34.78 35.23 39,401,388 +0.74(+2.15%)
Apr 09, 2007 34.04 34.62 34.01 34.49 17,842,580 +0.71(+2.09%)
Apr 05, 2007 33.79 34.25 33.67 33.78 20,708,186 -0.01(-0.04%)
Apr 04, 2007 33.75 33.93 33.27 33.80 25,306,800 +0.10(+0.30%)
Apr 03, 2007 33.65 34.04 33.50 33.70 22,988,262 +0.33(+1.00%)
Apr 02, 2007 33.24 33.47 32.81 33.37 23,566,600 +0.27(+0.82%)
Mar 30, 2007 32.99 33.60 32.96 33.10 27,500,000 +0.42(+1.29%)
Mar 29, 2007 32.74 33.17 32.24 32.67 33,798,800 +0.57(+1.78%)
Mar 28, 2007 32.50 32.50 31.88 32.10 22,881,528 -0.26(-0.79%)
Mar 27, 2007 32.38 32.46 31.75 32.36 43,359,918 +0.01(+0.03%)
Mar 26, 2007 31.60 32.55 31.30 32.35 57,039,324 +1.20(+3.85%)
Mar 23, 2007 30.73 31.22 30.65 31.15 93,676,100 +0.20(+0.63%)
Mar 22, 2007 31.50 31.83 30.93 30.95 32,919,298 -0.33(-1.05%)
Mar 21, 2007 31.33 31.38 30.43 31.29 25,624,146 +0.11(+0.34%)
Mar 20, 2007 31.14 31.64 30.90 31.18 25,440,840 -0.04(-0.13%)
Mar 19, 2007 30.92 31.58 30.01 31.22 40,353,030 +0.86(+2.85%)
Mar 16, 2007 30.18 30.95 29.91 30.36 24,770,000 +0.28(+0.91%)
Mar 15, 2007 28.72 30.34 28.56 30.08 36,365,466 +1.89(+6.70%)
Mar 14, 2007 28.03 28.43 27.05 28.19 27,740,748 +0.18(+0.64%)
Mar 13, 2007 28.97 29.45 28.00 28.01 13,798,400 -0.96(-3.31%)
Mar 12, 2007 28.38 29.36 28.15 28.97 18,897,268 +0.60(+2.11%)
Mar 09, 2007 29.15 29.15 28.12 28.37 17,758,236 -0.46(-1.58%)
Mar 08, 2007 28.68 29.48 28.50 28.83 21,502,400 +0.73(+2.60%)
Mar 07, 2007 27.84 28.50 27.64 28.09 10,921,302 +0.38(+1.35%)
Mar 06, 2007 27.35 27.89 27.17 27.72 11,347,854 +1.17(+4.43%)
Mar 05, 2007 26.67 27.32 26.25 26.55 19,802,606 -0.77(-2.82%)
Mar 02, 2007 27.99 28.49 27.26 27.32 16,601,000 -0.80(-2.83%)
Mar 01, 2007 28.00 28.67 27.57 28.11 15,155,136 -0.59(-2.07%)
Feb 28, 2007 28.05 28.79 27.38 28.70 22,113,000 +0.83(+2.98%)
Feb 27, 2007 29.77 29.98 27.62 27.88 29,187,200 -3.08(-9.96%)
Feb 26, 2007 30.51 31.00 30.17 30.96 21,867,310 +1.00(+3.36%)
Feb 23, 2007 29.91 30.25 29.79 29.95 10,163,800 +0.17(+0.59%)
Feb 22, 2007 29.56 30.05 29.46 29.78 14,293,400 +0.54(+1.85%)
Feb 21, 2007 28.25 29.37 28.17 29.24 12,540,400 +1.01(+3.58%)
Feb 20, 2007 28.45 28.57 28.12 28.23 6,685,400 -0.55(-1.91%)
Feb 16, 2007 28.61 29.07 28.55 28.78 7,607,000 -0.14(-0.48%)
Feb 15, 2007 28.85 29.30 28.60 28.92 17,631,800 +0.60(+2.14%)
Feb 14, 2007 28.20 28.52 27.77 28.32 18,703,364 +0.22(+0.78%)
Feb 13, 2007 27.07 28.23 27.01 28.09 17,715,126 +1.47(+5.52%)
Feb 12, 2007 26.33 27.00 26.33 26.62 6,465,762 -0.20(-0.75%)
Feb 09, 2007 27.00 27.32 26.57 26.83 16,154,000 +0.11(+0.41%)
Feb 08, 2007 27.04 27.04 26.56 26.71 16,145,400 -0.27(-0.98%)
Feb 07, 2007 27.20 27.46 26.88 26.98 8,168,000 -0.22(-0.83%)
Feb 06, 2007 27.50 27.59 27.08 27.20 10,537,200 -0.08(-0.27%)
Feb 05, 2007 27.90 27.98 27.11 27.28 11,310,000 -0.34(-1.23%)
Feb 02, 2007 27.75 28.05 27.50 27.62 16,884,400 -0.76(-2.70%)
Feb 01, 2007 28.91 29.02 28.36 28.39 14,710,000 -0.37(-1.29%)
Jan 31, 2007 28.15 28.78 28.06 28.75 11,152,400 +0.50(+1.79%)
Jan 30, 2007 28.00 28.50 27.45 28.25 17,590,800 +0.70(+2.56%)
Jan 29, 2007 28.64 28.86 27.45 27.55 20,710,800 -1.70(-5.81%)
Jan 26, 2007 28.90 29.27 28.58 29.25 13,011,200 +0.05(+0.19%)
Jan 25, 2007 28.48 29.28 28.35 29.19 27,373,000 +1.02(+3.62%)
Jan 24, 2007 27.62 28.30 27.27 28.17 17,032,200 +0.68(+2.49%)
Jan 23, 2007 26.55 27.60 26.55 27.49 16,740,600 +1.11(+4.21%)
Jan 22, 2007 26.55 26.91 26.12 26.38 12,046,200 -0.60(-2.22%)
Jan 19, 2007 26.50 27.50 26.44 26.98 12,140,800 +0.68(+2.61%)
Jan 18, 2007 26.98 26.99 25.96 26.29 14,202,200 -0.45(-1.70%)
Jan 17, 2007 26.76 26.83 26.02 26.75 15,846,800 +0.04(+0.17%)
Jan 16, 2007 27.40 27.52 26.64 26.70 18,183,400 -0.80(-2.93%)
Jan 12, 2007 26.80 27.74 26.71 27.50 10,880,000 +0.61(+2.27%)
Jan 11, 2007 26.31 27.13 26.10 26.89 10,709,600 +0.30(+1.13%)
Jan 10, 2007 25.91 26.68 25.50 26.59 12,428,200 +0.64(+2.49%)
Jan 09, 2007 26.08 26.27 25.64 25.95 13,737,600 -0.17(-0.67%)
Jan 08, 2007 25.98 26.20 25.70 26.12 15,164,600 +0.39(+1.50%)
Jan 05, 2007 25.88 26.21 24.97 25.74 15,240,400 +0.26(+1.02%)
Jan 04, 2007 24.70 25.49 24.42 25.48 22,003,400 +0.23(+0.93%)
Jan 03, 2007 27.02 27.02 24.86 25.25 28,464,600 -2.62(-9.40%)
Dec 29, 2006 28.01 28.12 27.58 27.86 5,342,000 -0.12(-0.41%)
Dec 28, 2006 27.93 28.47 27.77 27.98 8,102,000 -0.09(-0.30%)
Dec 27, 2006 27.38 28.15 27.32 28.07 8,405,000 +0.80(+2.92%)
Dec 26, 2006 27.27 27.45 26.94 27.27 5,267,800 +0.35(+1.30%)
Dec 22, 2006 27.55 27.62 26.70 26.92 9,775,800 -0.50(-1.84%)
Dec 21, 2006 28.99 29.00 27.08 27.42 19,631,200 -1.77(-6.05%)
Dec 20, 2006 29.84 29.92 29.00 29.19 8,919,400 -0.86(-2.88%)
Dec 19, 2006 29.36 30.12 29.18 30.05 7,836,800 +0.68(+2.31%)
Dec 18, 2006 29.84 29.92 29.35 29.38 8,278,000 -0.67(-2.21%)
Dec 15, 2006 29.88 30.23 29.50 30.04 14,302,000 +0.18(+0.59%)
Dec 14, 2006 29.50 30.00 29.42 29.86 7,207,800 +0.45(+1.53%)
Dec 13, 2006 29.92 29.92 29.12 29.42 9,981,400 -0.30(-1.03%)
Dec 12, 2006 29.93 30.23 29.08 29.72 14,557,000 -0.95(-3.11%)
Dec 11, 2006 31.05 31.21 30.49 30.67 10,616,000 -0.23(-0.74%)
Dec 08, 2006 30.90 31.09 30.55 30.91 8,847,600 -0.05(-0.18%)
Dec 07, 2006 31.00 31.25 30.55 30.96 9,145,600 -0.04(-0.13%)
Dec 06, 2006 30.72 31.31 30.55 31.00 13,938,800 +0.13(+0.42%)
Dec 05, 2006 31.12 31.12 30.57 30.87 13,459,200 +0.41(+1.33%)
Dec 04, 2006 31.05 31.17 30.27 30.46 9,076,200 -0.29(-0.93%)
Dec 01, 2006 30.73 31.45 30.43 30.75 15,407,000 -0.68(-2.18%)
Nov 30, 2006 31.00 31.85 30.45 31.43 18,961,400 +0.61(+2.00%)
Nov 29, 2006 30.52 31.00 30.05 30.82 16,648,600 +0.42(+1.38%)
Nov 28, 2006 30.89 31.12 30.05 30.40 21,696,000 -0.33(-1.06%)
Nov 27, 2006 31.00 31.45 30.51 30.73 16,561,400 -0.20(-0.66%)
Nov 24, 2006 30.64 31.16 30.41 30.93 8,200,400 +0.03(+0.10%)
Nov 22, 2006 29.60 31.50 29.54 30.90 32,381,800 +1.70(+5.80%)
Nov 21, 2006 27.92 29.83 27.50 29.20 34,890,800 +1.39(+5.00%)
Nov 20, 2006 27.89 29.85 27.64 27.82 45,927,000 -0.89(-3.08%)
Nov 17, 2006 27.75 28.79 27.48 28.70 11,893,200 +0.62(+2.21%)
Nov 16, 2006 28.85 29.14 28.00 28.08 7,210,400 -0.70(-2.42%)
Nov 15, 2006 28.30 29.02 27.92 28.77 8,563,400 +0.28(+0.98%)
Nov 14, 2006 29.15 29.33 28.32 28.50 7,814,600 -0.47(-1.62%)
Nov 13, 2006 28.75 29.06 28.05 28.96 10,136,600 -0.45(-1.51%)
Nov 10, 2006 29.77 30.04 28.77 29.41 9,619,000 -1.01(-3.30%)
Nov 09, 2006 29.77 30.74 29.64 30.42 8,508,000 +0.89(+3.01%)
Nov 08, 2006 30.12 30.32 29.44 29.52 8,602,600 -0.84(-2.77%)
Nov 07, 2006 30.83 30.96 30.08 30.36 7,084,000 -0.30(-0.98%)
Nov 06, 2006 30.53 30.74 30.05 30.67 8,455,400 +0.09(+0.29%)
Nov 03, 2006 30.35 30.96 30.14 30.58 8,265,200 +0.45(+1.49%)
Nov 02, 2006 29.83 30.33 29.50 30.12 5,223,400 +0.28(+0.94%)
Nov 01, 2006 30.50 30.86 29.53 29.84 9,164,000 -0.40(-1.31%)
Oct 31, 2006 29.76 30.38 29.68 30.24 7,186,600 +0.64(+2.16%)
Oct 30, 2006 29.45 30.02 29.32 29.60 5,259,800 +0.08(+0.25%)
Oct 27, 2006 29.66 30.32 29.48 29.52 7,792,600 -0.18(-0.59%)
Oct 26, 2006 30.04 30.07 29.20 29.70 5,695,400 -0.18(-0.62%)
Oct 25, 2006 29.62 30.22 29.41 29.89 8,316,600 -0.02(-0.08%)
Oct 24, 2006 28.72 29.99 28.50 29.91 9,963,000 +0.64(+2.17%)
Oct 23, 2006 28.00 29.30 27.83 29.27 8,589,400 +1.03(+3.65%)
Oct 20, 2006 29.01 29.05 28.25 28.25 5,871,200 -0.81(-2.80%)
Oct 19, 2006 28.30 29.14 28.25 29.06 6,335,200 +0.85(+3.01%)
Oct 18, 2006 29.05 29.33 28.00 28.21 7,126,000 -0.79(-2.71%)
Oct 17, 2006 28.65 29.00 27.93 29.00 10,069,800 +0.00(+0.00%)
Oct 16, 2006 28.45 29.02 28.27 29.00 7,684,000 +0.75(+2.64%)
Oct 13, 2006 27.67 28.26 27.54 28.25 7,579,000 +0.75(+2.73%)
Oct 12, 2006 26.66 27.50 26.46 27.50 7,024,400 +0.73(+2.71%)
Oct 11, 2006 26.95 27.75 26.70 26.77 9,744,800 -0.42(-1.54%)
Oct 10, 2006 26.38 27.41 26.25 27.20 7,499,600 +0.32(+1.19%)
Oct 09, 2006 27.14 27.38 26.68 26.88 8,175,400 +0.48(+1.82%)
Oct 06, 2006 26.00 26.70 25.68 26.39 9,114,000 +0.57(+2.23%)
Oct 05, 2006 25.25 25.99 25.12 25.82 10,716,800 +1.30(+5.30%)
Oct 04, 2006 24.88 25.12 23.80 24.52 14,147,800 -0.23(-0.93%)
Oct 03, 2006 26.05 26.09 24.65 24.75 14,813,000 -1.99(-7.42%)
Oct 02, 2006 26.95 27.47 26.67 26.74 6,573,200 +0.11(+0.39%)
Sep 29, 2006 26.65 27.04 26.46 26.63 5,392,000 -0.12(-0.45%)
Sep 28, 2006 27.02 27.36 26.70 26.75 4,692,000 -0.34(-1.27%)
Sep 27, 2006 26.75 27.26 26.14 27.09 9,534,800 +0.34(+1.29%)
Sep 26, 2006 25.75 26.86 25.40 26.75 11,751,200 +1.03(+4.00%)
Sep 25, 2006 25.20 25.88 24.48 25.72 9,731,200 +0.32(+1.28%)
Sep 22, 2006 26.08 26.25 25.30 25.39 6,450,600 -0.41(-1.59%)
Sep 21, 2006 25.36 26.08 25.36 25.80 7,247,800 +0.44(+1.73%)
Sep 20, 2006 25.68 26.10 25.20 25.36 7,802,400 -0.26(-1.03%)
Sep 19, 2006 26.15 26.36 25.24 25.63 8,594,200 -1.09(-4.08%)
Sep 18, 2006 26.21 26.87 25.82 26.72 8,646,600 +0.67(+2.57%)
Sep 15, 2006 26.15 26.55 25.67 26.05 9,674,200 +0.05(+0.19%)
Sep 14, 2006 27.50 27.54 25.60 26.00 11,237,800 -1.17(-4.32%)
Sep 13, 2006 27.08 27.36 26.66 27.17 6,675,200 +0.48(+1.80%)
Sep 12, 2006 26.98 27.34 26.29 26.70 11,496,400 -0.28(-1.04%)
Sep 11, 2006 28.60 28.70 26.96 26.98 13,145,000 -2.18(-7.48%)
Sep 08, 2006 29.40 29.52 29.14 29.16 5,202,200 -0.50(-1.69%)
Sep 07, 2006 29.95 30.15 29.48 29.66 5,869,000 -0.52(-1.72%)
Sep 06, 2006 30.70 30.80 30.11 30.17 5,947,200 -0.62(-2.01%)
Sep 05, 2006 30.67 31.14 30.39 30.80 8,329,200 +1.12(+3.76%)
Sep 01, 2006 29.17 29.86 28.71 29.68 5,145,400 +0.57(+1.98%)
Aug 31, 2006 28.99 29.39 28.95 29.11 4,973,600 +0.56(+1.98%)
Aug 30, 2006 28.72 28.89 28.31 28.54 4,617,200 +0.03(+0.11%)
Aug 29, 2006 28.27 28.51 27.82 28.51 4,341,400 +0.21(+0.76%)
Aug 28, 2006 28.46 28.64 28.17 28.30 3,698,400 -0.41(-1.41%)
Aug 25, 2006 28.45 28.90 28.45 28.70 4,262,600 +0.38(+1.34%)
Aug 24, 2006 28.49 28.75 28.01 28.32 3,991,600 -0.01(-0.05%)
Aug 23, 2006 28.57 28.92 28.19 28.33 4,697,800 -0.12(-0.40%)
Aug 22, 2006 28.45 28.57 28.08 28.45 6,098,200 -0.12(-0.44%)
Aug 21, 2006 27.58 28.74 27.55 28.58 11,495,800 +1.29(+4.73%)
Aug 18, 2006 27.00 27.29 26.79 27.29 4,896,600 +0.49(+1.85%)
Aug 17, 2006 27.25 27.30 26.45 26.79 6,303,000 -0.57(-2.08%)
Aug 16, 2006 27.27 27.67 27.11 27.36 5,946,400 +0.27(+1.00%)
Aug 15, 2006 26.90 27.30 26.67 27.09 5,042,800 +0.54(+2.01%)
Aug 14, 2006 26.75 27.21 26.51 26.55 4,563,800 -0.20(-0.73%)
Aug 11, 2006 27.12 27.54 26.58 26.75 4,467,000 -0.36(-1.35%)
Aug 10, 2006 26.95 27.14 26.61 27.11 7,192,200 -0.14(-0.50%)
Aug 09, 2006 27.52 27.75 26.91 27.25 7,982,600 +0.05(+0.20%)
Aug 08, 2006 28.05 28.23 27.07 27.20 6,255,200 -0.80(-2.87%)
Aug 07, 2006 27.62 28.33 27.55 28.00 5,907,400 +0.43(+1.58%)
Aug 04, 2006 28.27 28.67 27.39 27.57 8,018,800 -0.32(-1.17%)
Aug 03, 2006 27.59 28.11 27.39 27.89 8,919,600 -0.27(-0.96%)
Aug 02, 2006 28.42 28.67 27.67 28.16 11,440,200 +0.59(+2.16%)
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.