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 (%)
Aug 31, 2012 29.08 29.95 28.83 29.86 18,640,312 +1.17(+4.09%)
Aug 30, 2012 29.25 29.27 28.65 28.69 13,695,033 -0.74(-2.50%)
Aug 29, 2012 29.48 29.51 29.06 29.42 13,665,139 -0.06(-0.20%)
Aug 27, 2012 29.83 29.89 29.40 29.48 10,907,962 -0.40(-1.33%)
Aug 24, 2012 30.09 30.11 29.64 29.88 16,257,778 -0.53(-1.74%)
Aug 23, 2012 30.81 30.99 30.23 30.41 20,036,556 -0.19(-0.62%)
Aug 22, 2012 29.99 30.60 29.75 30.60 17,543,228 +0.42(+1.40%)
Aug 21, 2012 29.80 30.80 29.76 30.18 30,611,370 +0.93(+3.20%)
Aug 20, 2012 29.01 29.34 28.78 29.24 13,572,956 +0.02(+0.06%)
Aug 17, 2012 29.46 29.64 29.16 29.23 13,100,462 +0.02(+0.08%)
Aug 16, 2012 28.91 29.37 28.73 29.20 14,824,075 +0.45(+1.58%)
Aug 15, 2012 28.80 28.84 28.28 28.75 15,343,375 -0.21(-0.71%)
Aug 14, 2012 29.43 29.52 28.87 28.95 11,737,906 -0.39(-1.32%)
Aug 13, 2012 29.88 30.23 29.20 29.34 18,376,180 -0.69(-2.29%)
Aug 10, 2012 29.60 30.24 29.40 30.03 15,691,539 +0.26(+0.86%)
Aug 09, 2012 29.30 30.02 29.28 29.77 16,734,042 +0.31(+1.07%)
Aug 08, 2012 28.98 29.71 28.98 29.46 16,629,032 +0.29(+0.99%)
Aug 07, 2012 28.78 29.46 28.65 29.17 19,433,222 +0.77(+2.71%)
Aug 06, 2012 27.83 28.86 27.80 28.40 21,665,178 +0.69(+2.51%)
Aug 03, 2012 27.55 28.00 27.30 27.70 15,429,810 +0.67(+2.48%)
Aug 02, 2012 27.22 27.60 26.73 27.03 17,288,408 -0.66(-2.39%)
Aug 01, 2012 27.77 27.70 27.70 27.70 14,487,196 -0.15(-0.53%)
Jul 31, 2012 28.14 28.37 27.75 27.84 12,441,600 -0.26(-0.94%)
Jul 30, 2012 27.69 28.18 27.69 28.11 14,358,390 +0.43(+1.55%)
Jul 27, 2012 26.96 27.98 26.79 27.68 31,022,944 +0.96(+3.59%)
Jul 26, 2012 26.66 26.88 26.20 26.72 20,088,554 +0.73(+2.80%)
Jul 25, 2012 26.59 26.66 25.70 25.99 27,644,832 -0.21(-0.79%)
Jul 24, 2012 27.02 27.18 26.01 26.20 22,173,320 -0.78(-2.88%)
Jul 23, 2012 27.11 27.54 26.64 26.98 23,358,310 -0.95(-3.41%)
Jul 20, 2012 28.08 28.11 27.37 27.93 20,972,814 -0.54(-1.89%)
Jul 19, 2012 27.60 28.75 27.43 28.46 30,513,766 +1.16(+4.24%)
Jul 18, 2012 27.04 27.65 26.91 27.31 19,959,776 +0.10(+0.36%)
Jul 17, 2012 27.30 27.30 26.60 27.21 16,153,412 +0.11(+0.40%)
Jul 16, 2012 27.35 27.36 26.84 27.10 13,248,830 -0.38(-1.38%)
Jul 13, 2012 26.97 27.62 26.91 27.48 16,959,120 +0.72(+2.69%)
Jul 12, 2012 26.41 27.09 26.21 26.76 21,499,026 +0.00(+0.00%)
Jul 11, 2012 27.22 27.34 26.51 26.76 28,778,230 -0.35(-1.27%)
Jul 10, 2012 28.45 28.59 26.84 27.11 24,133,350 -1.18(-4.17%)
Jul 09, 2012 28.57 28.64 28.07 28.29 29,249,820 -0.39(-1.37%)
Jul 06, 2012 28.56 28.73 28.30 28.68 31,853,908 -0.38(-1.30%)
Jul 05, 2012 28.67 29.49 28.61 29.06 34,481,756 +0.21(+0.74%)
Jul 03, 2012 28.30 29.24 28.22 28.84 19,172,676 +1.09(+3.93%)
Jul 02, 2012 27.91 28.05 27.28 27.75 15,000,977 -0.16(-0.56%)
Jun 29, 2012 27.48 27.96 27.09 27.91 28,455,932 +1.48(+5.61%)
Jun 28, 2012 26.05 26.44 25.78 26.43 16,336,428 +0.10(+0.37%)
Jun 27, 2012 26.05 26.48 25.93 26.33 14,746,949 +0.43(+1.68%)
Jun 26, 2012 26.11 26.34 25.73 25.89 17,917,972 +0.01(+0.03%)
Jun 25, 2012 26.25 26.55 25.82 25.89 20,765,310 -0.57(-2.17%)
Jun 22, 2012 27.24 27.32 26.43 26.46 39,381,612 -0.57(-2.09%)
Jun 21, 2012 28.41 28.59 26.94 27.02 27,203,432 -1.90(-6.57%)
Jun 20, 2012 28.67 29.20 28.41 28.92 24,091,556 -0.11(-0.39%)
Jun 19, 2012 28.37 29.19 28.16 29.04 23,432,230 +0.97(+3.47%)
Jun 18, 2012 27.92 28.20 27.52 28.06 15,124,737 -0.07(-0.23%)
Jun 15, 2012 27.99 28.14 27.68 28.13 18,075,370 +0.36(+1.30%)
Jun 14, 2012 27.34 27.82 26.95 27.77 15,872,629 +0.45(+1.65%)
Jun 13, 2012 27.38 27.75 27.15 27.32 14,050,215 -0.17(-0.63%)
Jun 12, 2012 27.24 27.51 26.98 27.49 15,937,469 +0.50(+1.85%)
Jun 11, 2012 28.06 28.16 26.97 26.99 15,700,455 -0.72(-2.60%)
Jun 08, 2012 27.17 27.81 26.87 27.71 17,574,568 +0.19(+0.68%)
Jun 07, 2012 28.34 28.51 27.43 27.52 29,165,732 -0.05(-0.18%)
Jun 06, 2012 27.18 27.91 27.11 27.57 22,395,338 +0.88(+3.28%)
Jun 05, 2012 26.24 26.84 26.09 26.70 19,286,692 +0.21(+0.80%)
Jun 04, 2012 26.33 26.52 25.62 26.48 18,253,618 +0.21(+0.81%)
Jun 01, 2012 25.85 26.76 25.83 26.27 26,728,886 +0.02(+0.09%)
May 31, 2012 26.48 26.55 25.60 26.25 19,094,058 -0.30(-1.14%)
May 30, 2012 26.71 26.84 26.41 26.55 15,173,338 -0.67(-2.47%)
May 29, 2012 27.11 27.56 26.89 27.22 18,454,126 +0.67(+2.53%)
May 25, 2012 26.57 26.87 26.32 26.55 12,150,078 -0.13(-0.49%)
May 24, 2012 26.92 27.15 26.18 26.68 18,736,560 -0.13(-0.49%)
May 23, 2012 25.86 26.88 25.52 26.81 26,658,752 +0.49(+1.87%)
May 22, 2012 26.63 27.17 26.16 26.32 19,727,252 -0.35(-1.32%)
May 21, 2012 26.05 26.75 26.05 26.67 20,485,808 +0.61(+2.36%)
May 18, 2012 26.65 26.88 25.82 26.06 22,820,422 -0.29(-1.12%)
May 17, 2012 27.04 27.34 26.30 26.35 23,428,510 -0.33(-1.23%)
May 16, 2012 26.99 27.79 26.58 26.68 26,919,872 -0.07(-0.24%)
May 15, 2012 28.11 28.28 26.62 26.75 28,648,882 -1.35(-4.81%)
May 14, 2012 28.00 28.77 27.86 28.10 20,839,058 -0.36(-1.27%)
May 11, 2012 28.56 28.94 28.43 28.46 16,281,229 -0.47(-1.61%)
May 10, 2012 29.55 29.73 28.82 28.92 17,288,954 -0.18(-0.62%)
May 09, 2012 28.61 29.60 28.44 29.10 19,624,414 -0.07(-0.25%)
May 08, 2012 29.32 29.40 28.52 29.18 22,587,634 -0.64(-2.14%)
May 07, 2012 29.58 30.00 29.23 29.82 16,233,516 +0.00(+0.00%)
May 04, 2012 29.90 30.05 29.50 29.82 17,466,936 -0.39(-1.28%)
May 03, 2012 31.05 31.07 30.05 30.20 23,685,342 -1.02(-3.28%)
May 02, 2012 31.10 31.32 30.82 31.23 18,715,996 -0.28(-0.88%)
May 01, 2012 31.47 31.69 31.01 31.50 21,679,110 +0.13(+0.42%)
Apr 30, 2012 31.15 31.62 30.61 31.37 15,351,710 +0.14(+0.45%)
Apr 27, 2012 31.13 31.49 31.05 31.23 14,158,791 +0.31(+1.01%)
Apr 26, 2012 30.58 31.16 30.33 30.92 16,701,382 +0.35(+1.15%)
Apr 25, 2012 30.72 30.83 30.03 30.57 18,166,348 +0.27(+0.89%)
Apr 24, 2012 30.51 30.68 30.07 30.30 15,435,792 -0.14(-0.46%)
Apr 23, 2012 30.08 30.60 29.51 30.44 23,739,012 -0.34(-1.09%)
Apr 20, 2012 31.50 31.62 30.74 30.78 20,035,542 -0.38(-1.21%)
Apr 19, 2012 31.74 32.05 30.87 31.15 31,899,214 -0.21(-0.68%)
Apr 18, 2012 30.82 31.65 30.63 31.37 25,004,144 +0.43(+1.40%)
Apr 17, 2012 30.76 31.29 30.37 30.93 21,689,926 +0.69(+2.28%)
Apr 16, 2012 30.82 30.92 30.17 30.24 17,885,542 -0.02(-0.05%)
Apr 13, 2012 30.55 30.66 30.06 30.26 18,773,366 -0.78(-2.51%)
Apr 12, 2012 29.61 31.14 29.51 31.04 26,112,214 +1.73(+5.90%)
Apr 11, 2012 30.30 30.34 29.27 29.31 25,501,166 -0.44(-1.48%)
Apr 10, 2012 30.40 30.68 29.44 29.75 23,260,230 -0.71(-2.35%)
Apr 09, 2012 30.11 30.86 30.05 30.46 15,353,616 -0.24(-0.77%)
Apr 05, 2012 30.88 31.33 30.58 30.70 17,365,570 -0.19(-0.60%)
Apr 04, 2012 30.48 30.99 30.24 30.89 16,862,418 -0.45(-1.43%)
Apr 03, 2012 31.80 31.86 31.07 31.33 21,705,100 -0.43(-1.36%)
Apr 02, 2012 31.07 32.02 30.94 31.76 24,177,164 +0.87(+2.81%)
Mar 30, 2012 30.84 30.98 30.24 30.89 18,187,666 +0.35(+1.14%)
Mar 29, 2012 30.11 30.63 29.86 30.55 21,883,724 +0.20(+0.67%)
Mar 28, 2012 31.19 31.22 29.93 30.34 37,586,268 -1.13(-3.59%)
Mar 27, 2012 31.76 32.20 31.46 31.47 17,056,848 -0.11(-0.33%)
Mar 26, 2012 31.68 31.87 31.22 31.58 18,952,120 +0.32(+1.04%)
Mar 23, 2012 31.13 31.59 30.80 31.25 21,424,848 +0.12(+0.39%)
Mar 22, 2012 31.74 32.08 30.82 31.13 30,387,514 -1.19(-3.69%)
Mar 21, 2012 32.22 32.64 31.74 32.32 29,437,078 +0.53(+1.66%)
Mar 20, 2012 31.80 31.80 30.78 31.80 25,226,552 +0.01(+0.03%)
Mar 19, 2012 31.17 32.44 31.11 31.79 20,286,410 +0.47(+1.50%)
Mar 16, 2012 31.43 31.67 31.07 31.32 27,939,644 +0.17(+0.55%)
Mar 15, 2012 31.30 31.52 31.04 31.15 23,466,378 +0.19(+0.60%)
Mar 14, 2012 31.67 31.75 30.66 30.96 26,341,030 -0.79(-2.48%)
Mar 13, 2012 31.24 31.98 31.22 31.75 27,866,662 +0.67(+2.17%)
Mar 12, 2012 31.50 31.99 30.72 31.07 24,101,954 -0.42(-1.34%)
Mar 09, 2012 32.36 32.58 31.39 31.50 34,045,300 -0.58(-1.82%)
Mar 08, 2012 31.67 32.27 31.72 32.08 20,519,638 +0.41(+1.31%)
Mar 07, 2012 32.15 32.19 31.29 31.67 27,833,152 -0.37(-1.14%)
Mar 06, 2012 31.76 32.28 31.39 32.03 32,754,888 -0.82(-2.50%)
Mar 05, 2012 33.38 33.51 32.45 32.85 36,169,052 -1.28(-3.76%)
Mar 02, 2012 34.73 34.83 33.36 34.14 22,329,276 -0.71(-2.05%)
Mar 01, 2012 34.95 35.31 34.64 34.85 18,567,278 +0.28(+0.82%)
Feb 29, 2012 35.61 35.92 34.32 34.57 24,887,504 -0.89(-2.52%)
Feb 28, 2012 35.28 35.74 35.18 35.46 17,324,870 +0.28(+0.81%)
Feb 27, 2012 35.30 35.46 35.01 35.18 17,657,648 -0.49(-1.37%)
Feb 24, 2012 35.70 36.34 35.57 35.66 16,412,504 +0.11(+0.30%)
Feb 23, 2012 35.93 35.96 35.26 35.56 16,464,636 -0.28(-0.77%)
Feb 22, 2012 35.56 36.16 35.50 35.83 16,435,669 +0.12(+0.34%)
Feb 21, 2012 35.61 36.20 35.35 35.71 22,647,858 +0.76(+2.16%)
Feb 17, 2012 35.82 35.85 34.65 34.96 21,342,150 -0.65(-1.82%)
Feb 16, 2012 34.25 36.13 34.03 35.61 29,186,870 +1.17(+3.40%)
Feb 15, 2012 35.17 35.17 34.07 34.44 31,237,160 -0.45(-1.30%)
Feb 14, 2012 35.91 36.13 34.54 34.89 35,371,556 -1.38(-3.81%)
Feb 13, 2012 36.99 36.99 36.10 36.27 15,142,138 -0.23(-0.62%)
Feb 10, 2012 36.81 36.86 36.06 36.50 20,178,726 -1.20(-3.19%)
Feb 09, 2012 38.23 38.38 37.38 37.70 18,246,874 -0.09(-0.24%)
Feb 08, 2012 37.64 38.40 37.58 37.79 20,368,294 +0.63(+1.70%)
Feb 07, 2012 37.73 37.77 36.91 37.16 19,051,034 -0.80(-2.10%)
Feb 06, 2012 37.29 38.01 37.12 37.95 15,514,480 +0.20(+0.54%)
Feb 03, 2012 37.58 37.93 37.20 37.75 20,906,680 +0.79(+2.13%)
Feb 02, 2012 37.72 38.01 36.88 36.96 21,247,356 -0.53(-1.41%)
Feb 01, 2012 38.00 38.14 37.43 37.49 21,091,522 -0.04(-0.11%)
Jan 31, 2012 37.93 38.14 36.87 37.53 22,943,758 +0.09(+0.24%)
Jan 30, 2012 36.77 37.57 36.61 37.44 18,138,928 -0.02(-0.07%)
Jan 27, 2012 37.55 38.53 37.42 37.47 19,098,326 -0.30(-0.80%)
Jan 26, 2012 37.83 39.76 37.50 37.77 37,504,000 +0.34(+0.91%)
Jan 25, 2012 35.42 37.64 35.17 37.42 29,237,988 +1.71(+4.80%)
Jan 24, 2012 35.29 35.78 34.94 35.71 18,342,888 +0.07(+0.21%)
Jan 23, 2012 35.30 35.86 35.09 35.64 23,569,056 +0.63(+1.81%)
Jan 20, 2012 35.87 36.01 34.83 35.00 25,305,454 -1.03(-2.86%)
Jan 19, 2012 36.21 36.52 35.18 36.04 36,841,056 -0.08(-0.22%)
Jan 18, 2012 34.86 36.30 34.78 36.12 31,611,248 +1.14(+3.25%)
Jan 17, 2012 34.97 35.16 34.45 34.98 25,122,220 +0.87(+2.55%)
Jan 13, 2012 34.01 34.39 33.71 34.11 17,344,660 -0.37(-1.06%)
Jan 12, 2012 34.41 34.67 33.89 34.48 21,692,154 +0.65(+1.92%)
Jan 11, 2012 32.78 34.04 32.52 33.83 21,175,066 +1.06(+3.22%)
Jan 10, 2012 32.72 33.25 32.49 32.77 19,692,534 +1.26(+4.00%)
Jan 09, 2012 31.46 31.75 31.31 31.51 10,215,232 +0.14(+0.44%)
Jan 06, 2012 31.90 32.01 31.32 31.37 11,841,285 -0.35(-1.09%)
Jan 05, 2012 31.79 32.09 31.43 31.72 16,134,347 -0.43(-1.33%)
Jan 04, 2012 31.61 32.29 31.48 32.15 16,889,590 +2.45(+8.26%)
Dec 30, 2011 29.49 29.87 29.49 29.70 10,949,329 +0.20(+0.68%)
Dec 29, 2011 29.27 29.53 29.10 29.49 11,823,420 +0.19(+0.63%)
Dec 28, 2011 30.54 30.66 29.28 29.31 16,287,869 -1.25(-4.09%)
Dec 27, 2011 30.88 31.03 30.40 30.56 9,460,843 -0.37(-1.20%)
Dec 23, 2011 31.21 31.21 30.68 30.93 8,909,967 +0.46(+1.51%)
Dec 21, 2011 30.34 30.65 29.83 30.47 14,916,322 +0.14(+0.45%)
Dec 20, 2011 29.62 30.45 29.62 30.33 15,492,283 +1.49(+5.15%)
Dec 19, 2011 29.65 29.91 28.78 28.85 16,783,806 -1.01(-3.38%)
Dec 16, 2011 30.16 30.58 29.52 29.86 23,212,972 +0.10(+0.33%)
Dec 15, 2011 30.22 30.93 29.61 29.76 23,227,310 -0.46(-1.52%)
Dec 14, 2011 29.86 30.70 29.48 30.22 24,474,638 -0.27(-0.90%)
Dec 13, 2011 31.56 31.93 30.22 30.49 22,696,606 -0.61(-1.97%)
Dec 12, 2011 31.32 31.40 30.67 31.11 16,173,586 -0.96(-3.00%)
Dec 09, 2011 30.94 32.48 30.79 32.07 19,044,922 +1.12(+3.63%)
Dec 08, 2011 32.18 32.35 30.73 30.95 20,634,928 -1.68(-5.15%)
Dec 07, 2011 32.40 32.93 32.13 32.63 16,667,696 -0.10(-0.30%)
Dec 06, 2011 32.05 33.27 32.02 32.72 18,339,894 +0.25(+0.77%)
Dec 05, 2011 32.46 32.84 32.22 32.47 20,071,980 +0.75(+2.37%)
Dec 02, 2011 32.33 32.59 31.64 31.72 18,630,510 +0.02(+0.05%)
Dec 01, 2011 31.75 32.38 31.36 31.71 17,004,332 -0.26(-0.81%)
Nov 30, 2011 31.42 32.00 31.08 31.96 29,839,360 +2.52(+8.55%)
Nov 29, 2011 29.28 29.73 28.87 29.45 18,503,066 +0.44(+1.50%)
Nov 28, 2011 29.03 29.18 28.57 29.01 18,471,530 +1.71(+6.27%)
Nov 25, 2011 27.58 27.94 27.26 27.30 9,243,235 -0.45(-1.63%)
Nov 23, 2011 28.32 28.49 27.72 27.75 19,157,900 -1.02(-3.54%)
Nov 22, 2011 28.97 29.37 28.53 28.77 20,125,242 -0.40(-1.38%)
Nov 21, 2011 28.89 29.41 28.44 29.17 22,921,966 -0.65(-2.17%)
Nov 18, 2011 30.25 30.38 29.53 29.82 21,464,742 +0.09(+0.30%)
Nov 17, 2011 30.56 30.77 29.45 29.73 27,942,258 -1.12(-3.64%)
Nov 16, 2011 31.44 31.65 30.71 30.85 26,152,142 -1.11(-3.46%)
Nov 15, 2011 31.64 32.22 31.45 31.96 20,124,854 -0.08(-0.25%)
Nov 14, 2011 32.07 32.46 31.62 32.04 22,466,206 -0.14(-0.43%)
Nov 11, 2011 32.19 32.29 31.68 32.17 20,184,598 +0.53(+1.68%)
Nov 10, 2011 31.88 32.14 30.97 31.64 22,376,302 +0.32(+1.03%)
Nov 09, 2011 32.63 33.04 30.98 31.32 35,641,136 -2.49(-7.38%)
Nov 08, 2011 33.76 33.98 33.01 33.81 23,880,850 +0.51(+1.53%)
Nov 07, 2011 32.35 33.40 32.29 33.30 23,382,042 +0.76(+2.33%)
Nov 04, 2011 32.19 32.69 31.81 32.55 22,808,850 +0.17(+0.52%)
Nov 03, 2011 32.57 32.71 31.70 32.38 25,040,228 +0.27(+0.83%)
Nov 02, 2011 32.37 32.46 31.37 32.11 24,937,930 +0.82(+2.63%)
Nov 01, 2011 30.27 32.00 29.48 31.29 41,916,356 -1.21(-3.73%)
Oct 31, 2011 33.09 33.60 32.48 32.50 27,118,526 -2.05(-5.93%)
Oct 28, 2011 33.74 35.10 33.50 34.55 29,130,550 +0.04(+0.12%)
Oct 27, 2011 34.40 35.11 33.60 34.51 51,550,144 +2.78(+8.78%)
Oct 26, 2011 31.88 31.99 30.67 31.72 29,058,352 +0.88(+2.85%)
Oct 25, 2011 31.73 31.77 30.67 30.84 28,269,578 -1.04(-3.27%)
Oct 24, 2011 31.13 32.17 30.83 31.88 38,058,448 +2.36(+7.98%)
Oct 21, 2011 28.99 29.57 28.60 29.53 34,600,628 +1.44(+5.15%)
Oct 20, 2011 27.97 28.82 27.12 28.08 38,463,936 +0.33(+1.19%)
Oct 19, 2011 28.39 29.28 27.61 27.75 34,699,492 -0.81(-2.83%)
Oct 18, 2011 27.91 28.79 26.81 28.56 33,742,488 +0.22(+0.77%)
Oct 17, 2011 29.19 29.22 28.18 28.34 29,172,626 -1.34(-4.51%)
Oct 14, 2011 29.66 30.03 29.11 29.68 26,132,432 +1.23(+4.34%)
Oct 13, 2011 28.65 28.65 27.57 28.44 31,392,814 -0.52(-1.81%)
Oct 12, 2011 29.46 30.15 28.73 28.97 36,999,248 +0.56(+1.96%)
Oct 11, 2011 27.99 28.86 27.75 28.41 28,133,628 -0.46(-1.61%)
Oct 10, 2011 28.19 28.98 28.17 28.88 38,818,752 +1.62(+5.94%)
Oct 07, 2011 28.49 28.63 26.91 27.26 62,196,060 -0.70(-2.49%)
Oct 06, 2011 28.18 28.35 27.55 27.96 65,364,284 +0.37(+1.34%)
Oct 05, 2011 25.48 27.61 25.21 27.59 47,724,352 +1.84(+7.13%)
Oct 04, 2011 23.50 25.90 23.12 25.75 49,110,176 +1.81(+7.57%)
Oct 03, 2011 24.85 25.30 23.92 23.94 40,651,784 -0.46(-1.90%)
Sep 30, 2011 24.69 25.47 24.34 24.41 31,174,010 -0.71(-2.84%)
Sep 29, 2011 26.71 26.73 24.56 25.12 49,543,628 -0.77(-2.97%)
Sep 28, 2011 27.67 28.00 25.71 25.89 37,469,496 -2.02(-7.24%)
Sep 27, 2011 28.76 29.05 27.69 27.91 35,456,784 +0.84(+3.11%)
Sep 26, 2011 25.85 27.16 24.97 27.07 36,162,532 +1.12(+4.32%)
Sep 23, 2011 25.17 26.51 25.17 25.94 28,804,804 +0.18(+0.72%)
Sep 22, 2011 26.82 26.85 24.82 25.76 61,960,636 -2.77(-9.69%)
Sep 21, 2011 30.52 30.54 28.50 28.52 51,129,636 -2.37(-7.68%)
Sep 20, 2011 32.03 32.68 30.56 30.90 31,942,864 -1.34(-4.15%)
Sep 19, 2011 32.45 32.49 31.51 32.24 23,112,276 -1.10(-3.29%)
Sep 16, 2011 34.47 34.54 33.09 33.33 19,091,862 -0.76(-2.23%)
Sep 15, 2011 34.05 34.24 33.26 34.09 15,124,867 +0.67(+1.99%)
Sep 14, 2011 33.80 33.89 32.50 33.43 20,910,072 -0.23(-0.69%)
Sep 13, 2011 33.23 33.88 32.72 33.66 16,076,592 +0.55(+1.67%)
Sep 12, 2011 32.88 33.69 32.25 33.11 24,232,326 -0.55(-1.62%)
Sep 09, 2011 34.87 34.99 33.27 33.65 32,020,910 -1.83(-5.15%)
Sep 08, 2011 35.87 36.51 35.27 35.48 17,162,486 -0.72(-1.99%)
Sep 07, 2011 36.37 36.52 35.96 36.20 19,780,654 +0.65(+1.83%)
Sep 06, 2011 34.83 35.62 34.46 35.55 18,537,900 -0.46(-1.29%)
Sep 02, 2011 36.19 36.51 35.70 36.02 19,006,290 -1.22(-3.27%)
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.