Freeport-McMoRan (NY: FCX )

37.51 +1.32 (+3.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.51 11.67 11.39 11.51 4,081,273 +0.00(+0.00%)
Aug 28, 2003 11.40 11.51 11.33 11.51 4,467,037 +0.11(+0.94%)
Aug 27, 2003 11.15 11.40 11.11 11.40 12,204,984 +0.49(+4.50%)
Aug 26, 2003 10.40 10.91 10.40 10.91 6,997,176 +0.56(+5.37%)
Aug 25, 2003 10.48 10.50 10.12 10.35 4,579,117 -0.11(-1.06%)
Aug 22, 2003 10.68 10.80 10.47 10.47 7,720,222 -0.67(-6.03%)
Aug 21, 2003 11.35 11.51 11.12 11.14 3,972,061 -0.18(-1.59%)
Aug 20, 2003 11.32 11.41 11.20 11.32 4,679,989 +0.00(+0.00%)
Aug 19, 2003 11.00 11.32 10.84 11.32 3,564,663 +0.45(+4.17%)
Aug 18, 2003 11.09 11.09 10.79 10.87 4,096,391 -0.14(-1.29%)
Aug 15, 2003 11.13 11.25 10.97 11.01 3,785,695 -0.08(-0.73%)
Aug 14, 2003 10.88 11.11 10.88 11.09 5,682,192 +0.22(+2.01%)
Aug 13, 2003 10.68 10.90 10.67 10.87 5,040,469 +0.18(+1.72%)
Aug 12, 2003 10.88 10.88 10.61 10.68 11,802,539 -0.21(-1.94%)
Aug 11, 2003 10.73 10.91 10.63 10.90 4,625,773 +0.31(+2.94%)
Aug 08, 2003 10.17 10.59 10.13 10.59 8,573,594 +0.53(+5.30%)
Aug 07, 2003 10.16 10.19 10.01 10.05 3,648,853 -0.11(-1.09%)
Aug 06, 2003 9.956 10.17 9.917 10.16 3,445,806 +0.02(+0.15%)
Aug 05, 2003 10.30 10.30 10.15 10.15 6,833,488 -0.15(-1.42%)
Aug 04, 2003 10.28 10.40 10.24 10.29 2,237,167 +0.01(+0.11%)
Aug 01, 2003 10.28 10.47 10.22 10.28 2,911,993 +0.00(+0.04%)
Jul 31, 2003 10.28 10.35 10.19 10.28 3,946,517 +0.11(+1.09%)
Jul 30, 2003 10.36 10.36 10.11 10.17 3,015,471 -0.19(-1.85%)
Jul 29, 2003 10.47 10.70 10.34 10.36 4,199,348 -0.10(-0.92%)
Jul 28, 2003 10.59 10.71 10.41 10.45 4,712,570 -0.13(-1.23%)
Jul 25, 2003 10.13 10.59 10.12 10.59 5,525,019 +0.51(+5.02%)
Jul 24, 2003 9.940 10.32 9.822 10.08 9,013,573 +0.14(+1.39%)
Jul 23, 2003 9.591 9.944 9.584 9.940 4,246,526 +0.38(+3.93%)
Jul 22, 2003 9.626 9.630 9.515 9.565 14,193,751 -0.07(-0.68%)
Jul 21, 2003 9.553 9.722 9.522 9.630 3,124,163 +0.04(+0.40%)
Jul 18, 2003 9.457 9.630 9.423 9.591 6,985,968 +0.19(+2.00%)
Jul 17, 2003 9.016 9.449 9.008 9.403 3,797,946 +0.35(+3.81%)
Jul 16, 2003 9.189 9.208 8.997 9.058 3,469,004 -0.12(-1.25%)
Jul 15, 2003 9.457 9.572 9.169 9.173 3,867,800 -0.23(-2.41%)
Jul 14, 2003 9.538 9.538 9.377 9.400 3,077,767 -0.14(-1.45%)
Jul 11, 2003 9.584 9.584 9.465 9.538 2,139,684 -0.02(-0.20%)
Jul 10, 2003 9.515 9.568 9.476 9.557 3,072,293 +0.07(+0.69%)
Jul 09, 2003 9.446 9.538 9.342 9.492 2,689,657 +0.11(+1.14%)
Jul 08, 2003 9.403 9.453 9.315 9.384 3,532,864 -0.02(-0.20%)
Jul 07, 2003 9.380 9.469 9.323 9.403 3,481,776 +0.10(+1.11%)
Jul 03, 2003 9.400 9.438 9.265 9.300 1,591,013 -0.03(-0.37%)
Jul 02, 2003 9.342 9.465 9.304 9.334 5,511,726 +0.11(+1.16%)
Jul 01, 2003 9.380 9.403 9.189 9.227 4,730,816 -0.17(-1.84%)
Jun 30, 2003 9.304 9.400 9.215 9.400 4,520,731 +0.13(+1.37%)
Jun 27, 2003 9.323 9.411 9.227 9.273 2,821,286 -0.08(-0.86%)
Jun 26, 2003 9.212 9.377 9.093 9.354 4,651,838 +0.17(+1.84%)
Jun 25, 2003 9.246 9.415 9.169 9.185 4,950,284 -0.06(-0.62%)
Jun 24, 2003 9.119 9.342 8.981 9.242 5,533,100 +0.18(+1.99%)
Jun 23, 2003 9.342 9.346 9.024 9.062 5,851,876 -0.30(-3.20%)
Jun 20, 2003 9.392 9.495 9.319 9.361 7,217,426 +0.02(+0.16%)
Jun 19, 2003 9.668 9.668 9.342 9.346 9,096,981 -0.44(-4.47%)
Jun 18, 2003 9.561 9.860 9.541 9.783 13,550,465 +0.22(+2.33%)
Jun 17, 2003 9.334 9.572 9.265 9.561 6,828,535 +0.23(+2.43%)
Jun 16, 2003 9.073 9.334 8.985 9.334 3,442,418 +0.33(+3.62%)
Jun 13, 2003 9.066 9.108 8.928 9.008 3,463,791 -0.06(-0.63%)
Jun 12, 2003 9.093 9.093 8.916 9.066 5,034,995 +0.07(+0.77%)
Jun 11, 2003 8.824 9.020 8.809 8.997 8,165,414 +0.17(+1.96%)
Jun 10, 2003 8.690 8.824 8.460 8.824 6,636,696 +0.07(+0.79%)
Jun 09, 2003 8.851 8.859 8.724 8.755 3,124,945 -0.11(-1.25%)
Jun 06, 2003 8.874 8.901 8.651 8.866 4,750,104 -0.03(-0.30%)
Jun 05, 2003 8.767 8.912 8.671 8.893 3,792,733 +0.08(+0.96%)
Jun 04, 2003 8.767 8.828 8.671 8.809 4,927,868 +0.02(+0.17%)
Jun 03, 2003 8.759 8.801 8.613 8.793 4,075,800 +0.07(+0.75%)
Jun 02, 2003 8.402 8.786 8.325 8.728 6,129,469 +0.31(+3.64%)
May 30, 2003 8.306 8.437 8.237 8.421 3,230,248 -0.03(-0.32%)
May 29, 2003 7.980 8.452 7.980 8.448 5,242,995 +0.25(+2.99%)
May 28, 2003 8.287 8.291 8.057 8.203 7,464,263 -0.20(-2.33%)
May 27, 2003 8.007 8.421 8.007 8.398 16,173,396 +0.39(+4.89%)
May 23, 2003 7.880 8.007 7.865 8.007 4,696,149 +0.12(+1.56%)
May 22, 2003 7.922 7.926 7.873 7.884 4,803,537 -0.04(-0.53%)
May 21, 2003 7.654 7.942 7.570 7.926 7,600,583 +0.26(+3.40%)
May 20, 2003 7.405 7.669 7.378 7.665 8,215,459 +0.18(+2.46%)
May 19, 2003 7.558 7.604 7.454 7.481 3,886,828 -0.12(-1.52%)
May 16, 2003 7.462 7.631 7.443 7.596 4,513,693 +0.18(+2.48%)
May 15, 2003 7.324 7.447 7.324 7.412 3,923,058 +0.11(+1.52%)
May 14, 2003 7.366 7.385 7.147 7.301 4,636,199 -0.08(-1.14%)
May 13, 2003 7.359 7.673 7.359 7.385 7,287,802 +0.10(+1.37%)
May 12, 2003 7.201 7.289 7.167 7.286 5,726,503 +0.18(+2.54%)
May 09, 2003 7.040 7.136 6.998 7.105 4,231,930 +0.08(+1.20%)
May 08, 2003 6.887 7.040 6.875 7.021 4,109,684 +0.14(+2.01%)
May 07, 2003 7.021 7.032 6.864 6.883 2,272,616 -0.10(-1.43%)
May 06, 2003 6.963 7.009 6.867 6.983 3,096,273 +0.01(+0.11%)
May 05, 2003 6.975 7.009 6.944 6.975 2,142,290 -0.00(-0.06%)
May 02, 2003 6.929 6.990 6.871 6.979 2,948,745 +0.05(+0.72%)
May 01, 2003 6.733 6.967 6.733 6.929 5,581,059 +0.29(+4.33%)
Apr 30, 2003 6.637 6.772 6.622 6.641 2,537,437 -0.06(-0.86%)
Apr 29, 2003 6.676 6.714 6.637 6.699 2,413,889 +0.02(+0.34%)
Apr 28, 2003 6.702 6.714 6.630 6.676 4,675,818 +0.03(+0.40%)
Apr 25, 2003 6.772 6.856 6.637 6.649 4,605,443 -0.14(-2.09%)
Apr 24, 2003 6.906 7.075 6.779 6.791 3,853,986 -0.28(-4.01%)
Apr 23, 2003 7.040 7.140 6.944 7.075 9,385,261 +0.10(+1.43%)
Apr 22, 2003 7.009 7.009 6.906 6.975 5,496,608 -0.04(-0.55%)
Apr 21, 2003 6.983 7.117 6.933 7.013 6,876,756 +0.04(+0.61%)
Apr 17, 2003 7.167 7.174 6.956 6.971 5,572,458 -0.20(-2.73%)
Apr 16, 2003 7.174 7.194 7.128 7.167 2,625,537 +0.01(+0.16%)
Apr 15, 2003 6.933 7.205 6.925 7.155 3,514,618 +0.13(+1.91%)
Apr 14, 2003 7.098 7.105 6.994 7.021 2,886,710 -0.07(-1.03%)
Apr 11, 2003 7.094 7.155 6.983 7.094 6,878,059 -0.03(-0.48%)
Apr 10, 2003 7.128 7.220 7.078 7.128 3,861,805 +0.05(+0.70%)
Apr 09, 2003 6.940 7.136 6.925 7.078 5,889,931 +0.14(+1.99%)
Apr 08, 2003 6.791 6.975 6.733 6.940 4,550,967 +0.15(+2.20%)
Apr 07, 2003 6.725 6.821 6.626 6.791 3,145,536 +0.11(+1.67%)
Apr 04, 2003 6.656 6.833 6.656 6.679 5,335,526 +0.02(+0.35%)
Apr 03, 2003 6.718 6.748 6.618 6.656 3,061,606 -0.06(-0.91%)
Apr 02, 2003 6.537 6.725 6.511 6.718 2,587,482 +0.18(+2.76%)
Apr 01, 2003 6.541 6.553 6.415 6.537 2,826,239 -0.00(-0.06%)
Mar 31, 2003 6.660 6.710 6.495 6.541 3,025,637 -0.11(-1.67%)
Mar 28, 2003 6.273 6.702 6.269 6.653 2,744,655 +0.35(+5.60%)
Mar 27, 2003 6.465 6.522 6.296 6.300 4,416,992 -0.21(-3.30%)
Mar 26, 2003 6.484 6.576 6.442 6.514 3,140,844 +0.07(+1.01%)
Mar 25, 2003 6.369 6.491 6.369 6.449 2,775,151 +0.03(+0.54%)
Mar 24, 2003 6.714 6.729 6.415 6.415 2,178,521 -0.30(-4.40%)
Mar 21, 2003 6.618 6.752 6.503 6.710 4,492,581 +0.14(+2.16%)
Mar 20, 2003 6.637 6.668 6.526 6.568 2,269,488 -0.08(-1.15%)
Mar 19, 2003 6.779 6.787 6.518 6.645 4,218,637 -0.13(-1.98%)
Mar 18, 2003 6.580 6.779 6.580 6.779 2,628,926 +0.16(+2.43%)
Mar 17, 2003 6.591 6.668 6.526 6.618 2,253,067 +0.06(+0.88%)
Mar 14, 2003 6.449 6.622 6.426 6.561 2,354,721 +0.11(+1.73%)
Mar 13, 2003 6.257 6.491 6.196 6.449 4,643,758 +0.21(+3.45%)
Mar 12, 2003 6.158 6.307 6.146 6.234 3,151,531 +0.03(+0.43%)
Mar 11, 2003 6.181 6.357 6.169 6.208 4,393,533 +0.07(+1.06%)
Mar 10, 2003 6.514 6.514 6.142 6.142 9,254,936 -0.39(-5.99%)
Mar 07, 2003 6.610 6.618 6.465 6.534 3,957,725 +0.04(+0.59%)
Mar 06, 2003 6.618 6.618 6.480 6.495 5,229,441 -0.05(-0.70%)
Mar 05, 2003 6.507 6.561 6.484 6.541 2,684,444 +0.04(+0.59%)
Mar 04, 2003 6.549 6.580 6.484 6.503 6,832,445 -0.01(-0.12%)
Mar 03, 2003 6.534 6.599 6.461 6.511 2,704,254 -0.02(-0.29%)
Feb 28, 2003 6.545 6.587 6.484 6.530 2,777,758 -0.02(-0.29%)
Feb 27, 2003 6.514 6.572 6.411 6.549 7,471,301 +0.03(+0.47%)
Feb 26, 2003 6.438 6.541 6.300 6.518 3,983,529 +0.06(+0.95%)
Feb 25, 2003 6.465 6.656 6.365 6.457 4,608,310 -0.03(-0.41%)
Feb 24, 2003 6.637 6.702 6.484 6.484 3,171,080 -0.13(-1.97%)
Feb 21, 2003 6.695 6.714 6.580 6.614 3,746,597 -0.01(-0.17%)
Feb 20, 2003 6.656 6.714 6.626 6.626 4,364,340 +0.06(+0.88%)
Feb 19, 2003 6.384 6.695 6.384 6.568 4,762,355 +0.18(+2.88%)
Feb 18, 2003 6.484 6.484 6.315 6.384 3,626,698 -0.10(-1.54%)
Feb 14, 2003 6.484 6.518 6.396 6.484 3,673,094 +0.03(+0.48%)
Feb 13, 2003 6.426 6.457 6.323 6.453 6,515,754 +0.14(+2.19%)
Feb 12, 2003 6.426 6.472 6.315 6.315 6,018,692 -0.13(-2.08%)
Feb 11, 2003 6.426 6.518 6.426 6.449 7,278,158 +0.03(+0.54%)
Feb 10, 2003 6.522 6.541 6.399 6.415 7,443,411 -0.08(-1.30%)
Feb 07, 2003 6.522 6.557 6.484 6.499 10,406,231 +0.04(+0.59%)
Feb 06, 2003 6.522 6.626 6.426 6.461 35,090,664 -0.51(-7.27%)
Feb 05, 2003 7.263 7.289 6.952 6.967 3,994,476 -0.31(-4.27%)
Feb 04, 2003 7.155 7.335 7.155 7.278 4,854,104 +0.25(+3.49%)
Feb 03, 2003 7.186 7.213 6.952 7.032 4,582,245 -0.17(-2.34%)
Jan 31, 2003 7.240 7.251 7.117 7.201 2,766,289 -0.06(-0.85%)
Jan 30, 2003 7.232 7.289 7.155 7.263 3,953,815 +0.03(+0.42%)
Jan 29, 2003 7.228 7.266 7.155 7.232 8,114,327 +0.04(+0.59%)
Jan 28, 2003 7.217 7.251 7.101 7.190 5,235,697 -0.03(-0.37%)
Jan 27, 2003 7.159 7.405 7.159 7.217 6,141,720 +0.09(+1.24%)
Jan 24, 2003 7.243 7.362 7.078 7.128 6,846,781 -0.12(-1.59%)
Jan 23, 2003 6.998 7.263 6.998 7.243 3,628,783 +0.25(+3.51%)
Jan 22, 2003 6.752 7.098 6.748 6.998 4,847,848 +0.23(+3.46%)
Jan 21, 2003 7.002 7.021 6.748 6.764 4,414,125 -0.26(-3.66%)
Jan 17, 2003 7.040 7.301 7.002 7.021 6,397,158 -0.01(-0.16%)
Jan 16, 2003 6.599 7.036 6.561 7.032 12,921,253 +0.51(+7.82%)
Jan 15, 2003 6.522 6.649 6.495 6.522 2,929,978 +0.01(+0.12%)
Jan 14, 2003 6.676 6.687 6.514 6.514 2,170,962 -0.12(-1.85%)
Jan 13, 2003 6.860 6.864 6.641 6.637 3,343,631 -0.23(-3.30%)
Jan 10, 2003 6.522 6.887 6.503 6.864 4,840,289 +0.34(+5.24%)
Jan 09, 2003 6.561 6.618 6.445 6.522 3,412,443 +0.14(+2.22%)
Jan 08, 2003 6.561 6.561 6.357 6.380 6,698,731 -0.17(-2.58%)
Jan 07, 2003 6.745 6.745 6.522 6.549 2,912,775 -0.20(-3.01%)
Jan 06, 2003 6.810 6.867 6.733 6.752 5,474,192 -0.00(-0.06%)
Jan 03, 2003 6.637 6.783 6.526 6.756 2,909,126 +0.06(+0.92%)
Jan 02, 2003 6.311 6.695 6.311 6.695 2,311,714 +0.26(+3.99%)
Dec 31, 2002 6.422 6.507 6.392 6.438 2,293,468 +0.04(+0.60%)
Dec 30, 2002 6.407 6.445 6.353 6.399 3,002,699 -0.01(-0.12%)
Dec 27, 2002 6.445 6.480 6.380 6.407 2,190,771 -0.06(-0.89%)
Dec 26, 2002 6.326 6.472 6.323 6.465 1,858,181 +0.14(+2.25%)
Dec 24, 2002 6.330 6.388 6.319 6.323 751,717 -0.04(-0.60%)
Dec 23, 2002 6.330 6.399 6.300 6.361 1,720,557 +0.09(+1.41%)
Dec 20, 2002 6.311 6.334 6.196 6.273 2,968,033 -0.02(-0.30%)
Dec 19, 2002 6.273 6.338 6.208 6.292 4,310,125 +0.08(+1.30%)
Dec 18, 2002 6.131 6.254 6.020 6.211 7,269,817 +0.03(+0.43%)
Dec 17, 2002 6.330 6.430 6.150 6.185 5,400,428 +0.04(+0.69%)
Dec 16, 2002 6.000 6.162 5.962 6.142 4,094,045 +0.21(+3.49%)
Dec 13, 2002 5.851 5.966 5.832 5.935 3,473,696 +0.08(+1.31%)
Dec 12, 2002 5.540 5.881 5.509 5.858 6,162,832 +0.36(+6.49%)
Dec 11, 2002 5.505 5.513 5.371 5.502 1,915,263 -0.02(-0.28%)
Dec 10, 2002 5.563 5.624 5.471 5.517 2,778,539 -0.01(-0.14%)
Dec 09, 2002 5.590 5.590 5.448 5.525 2,259,062 -0.10(-1.71%)
Dec 06, 2002 5.678 5.755 5.498 5.621 3,759,369 -0.08(-1.48%)
Dec 05, 2002 5.843 5.878 5.647 5.705 4,074,236 -0.13(-2.17%)
Dec 04, 2002 5.793 5.832 5.709 5.832 3,746,076 +0.04(+0.73%)
Dec 03, 2002 5.774 5.843 5.716 5.789 2,766,289 -0.00(-0.07%)
Dec 02, 2002 5.947 6.008 5.736 5.793 3,307,661 -0.15(-2.58%)
Nov 29, 2002 5.981 6.023 5.881 5.947 1,023,315 -0.03(-0.58%)
Nov 27, 2002 5.697 5.985 5.640 5.981 2,673,236 +0.31(+5.48%)
Nov 26, 2002 5.590 5.736 5.505 5.670 2,597,387 +0.07(+1.23%)
Nov 25, 2002 5.697 5.701 5.436 5.601 3,304,012 -0.13(-2.34%)
Nov 22, 2002 5.832 5.870 5.713 5.736 2,713,898 -0.13(-2.29%)
Nov 21, 2002 5.551 5.889 5.486 5.870 4,364,080 +0.42(+7.75%)
Nov 20, 2002 5.275 5.525 5.256 5.448 2,824,414 +0.17(+3.27%)
Nov 19, 2002 5.256 5.433 5.256 5.275 2,173,047 -0.04(-0.79%)
Nov 18, 2002 5.291 5.410 5.237 5.317 2,209,799 +0.03(+0.65%)
Nov 15, 2002 5.045 5.283 5.045 5.283 1,440,096 +0.16(+3.07%)
Nov 14, 2002 5.026 5.237 4.995 5.126 1,594,141 +0.21(+4.38%)
Nov 13, 2002 4.869 5.022 4.853 4.911 1,458,342 +0.05(+0.95%)
Nov 12, 2002 4.911 4.991 4.815 4.865 2,905,998 -0.07(-1.40%)
Nov 11, 2002 4.991 4.991 4.872 4.934 3,070,729 -0.06(-1.15%)
Nov 08, 2002 5.210 5.287 4.941 4.991 3,563,881 -0.21(-4.13%)
Nov 07, 2002 5.486 5.486 5.149 5.206 2,430,049 -0.12(-2.30%)
Nov 06, 2002 5.352 5.352 4.988 5.329 4,083,619 +0.12(+2.36%)
Nov 05, 2002 5.179 5.256 5.045 5.206 3,857,374 +0.07(+1.27%)
Nov 04, 2002 4.930 5.160 4.911 5.141 3,060,043 +0.24(+4.85%)
Nov 01, 2002 4.719 4.911 4.719 4.903 5,146,554 +0.22(+4.75%)
Oct 31, 2002 4.811 4.834 4.681 4.681 1,991,634 -0.13(-2.71%)
Oct 30, 2002 4.738 4.826 4.642 4.811 2,637,788 +0.03(+0.72%)
Oct 29, 2002 4.853 4.865 4.700 4.777 1,802,141 -0.06(-1.19%)
Oct 28, 2002 4.738 4.934 4.738 4.834 2,097,719 +0.13(+2.86%)
Oct 25, 2002 4.746 4.903 4.684 4.700 2,070,090 -0.19(-3.85%)
Oct 24, 2002 4.834 5.045 4.834 4.888 3,651,199 +0.01(+0.16%)
Oct 23, 2002 4.884 4.968 4.727 4.880 2,330,741 +0.00(+0.00%)
Oct 22, 2002 4.681 4.934 4.681 4.880 2,218,140 +0.22(+4.78%)
Oct 21, 2002 4.642 4.796 4.631 4.658 2,944,835 +0.02(+0.33%)
Oct 18, 2002 4.669 4.815 4.612 4.642 4,060,161 +0.01(+0.25%)
Oct 17, 2002 4.539 4.661 4.431 4.631 2,700,344 +0.20(+4.59%)
Oct 16, 2002 4.757 4.757 4.427 4.427 4,786,595 -0.26(-5.64%)
Oct 15, 2002 4.316 4.692 4.259 4.692 10,020,989 +0.51(+12.10%)
Oct 14, 2002 4.565 4.565 3.817 4.186 19,249,338 -0.55(-11.66%)
Oct 11, 2002 4.255 4.777 4.220 4.738 4,605,703 +0.51(+12.17%)
Oct 10, 2002 4.028 4.224 3.932 4.224 8,300,692 +0.20(+5.06%)
Oct 09, 2002 4.067 4.251 4.017 4.021 5,356,378 -0.23(-5.42%)
Oct 08, 2002 4.297 4.385 4.124 4.251 3,781,525 -0.05(-1.25%)
Oct 07, 2002 4.558 4.681 4.297 4.305 5,133,261 -0.30(-6.42%)
Oct 04, 2002 4.777 4.872 4.585 4.600 4,274,676 -0.24(-4.92%)
Oct 03, 2002 4.991 5.018 4.834 4.838 3,411,921 -0.11(-2.25%)
Oct 02, 2002 5.179 5.218 4.949 4.949 2,489,738 -0.23(-4.44%)
Oct 01, 2002 5.072 5.179 4.991 5.179 2,347,423 +0.02(+0.30%)
Sep 30, 2002 5.294 5.294 5.007 5.164 6,072,647 +0.19(+3.86%)
Sep 27, 2002 4.876 4.999 4.876 4.972 4,713,352 +0.10(+1.97%)
Sep 26, 2002 4.815 4.964 4.777 4.876 6,625,749 +0.10(+2.17%)
Sep 25, 2002 4.796 4.907 4.681 4.773 6,326,261 +0.09(+1.97%)
Sep 24, 2002 4.815 4.834 4.508 4.681 5,848,748 -0.23(-4.69%)
Sep 23, 2002 5.064 5.064 4.872 4.911 18,193,442 -0.27(-5.19%)
Sep 20, 2002 5.191 5.222 5.122 5.179 3,187,240 -0.01(-0.22%)
Sep 19, 2002 5.057 5.233 4.984 5.191 573,432 +0.12(+2.42%)
Sep 18, 2002 5.095 5.298 5.014 5.068 4,438,365 -0.04(-0.75%)
Sep 17, 2002 5.294 5.406 5.103 5.106 3,127,030 -0.36(-6.60%)
Sep 16, 2002 5.448 5.582 5.314 5.467 2,380,786 -0.06(-1.04%)
Sep 13, 2002 5.551 5.621 5.406 5.525 2,900,264 -0.04(-0.69%)
Sep 12, 2002 5.621 5.659 5.444 5.563 547,367 -0.18(-3.20%)
Sep 11, 2002 5.693 5.755 5.563 5.747 3,937,133 +0.25(+4.46%)
Sep 10, 2002 5.885 5.889 5.448 5.502 4,392,230 -0.40(-6.82%)
Sep 09, 2002 5.755 5.993 5.755 5.904 3,568,051 +0.15(+2.67%)
Sep 06, 2002 5.525 5.755 5.429 5.751 3,326,428 +0.23(+4.10%)
Sep 05, 2002 5.463 5.655 5.448 5.525 3,599,851 +0.06(+1.12%)
Sep 04, 2002 5.659 5.659 5.410 5.463 4,659,658 -0.18(-3.13%)
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.