Freeport-McMoRan (NY: FCX )

43.80 USD +1.51 (+3.56%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 27.28 27.62 26.66 27.57 8,452,400 +0.29(+1.04%)
Jul 31, 2006 26.76 27.66 26.40 27.28 9,607,400 +0.83(+3.14%)
Jul 28, 2006 25.92 26.55 25.66 26.45 5,291,800 +0.72(+2.80%)
Jul 27, 2006 26.73 26.88 25.45 25.73 8,363,000 -0.40(-1.53%)
Jul 26, 2006 25.55 26.36 25.12 26.13 9,098,200 +0.08(+0.31%)
Jul 25, 2006 25.42 26.17 25.23 26.05 8,286,600 +0.55(+2.16%)
Jul 24, 2006 25.25 25.52 23.79 25.50 13,397,000 +0.25(+0.99%)
Jul 21, 2006 25.92 25.98 25.07 25.25 8,858,000 -0.36(-1.39%)
Jul 20, 2006 26.98 27.22 25.59 25.61 10,844,400 -1.57(-5.78%)
Jul 19, 2006 26.38 27.50 25.80 27.17 10,235,400 +1.25(+4.84%)
Jul 18, 2006 26.52 26.61 25.25 25.92 13,008,400 +0.14(+0.52%)
Jul 17, 2006 26.65 26.90 25.42 25.79 10,717,800 -1.42(-5.20%)
Jul 14, 2006 26.90 27.39 26.42 27.20 8,063,800 +0.61(+2.29%)
Jul 13, 2006 27.76 27.81 26.50 26.59 10,434,600 -1.49(-5.29%)
Jul 12, 2006 28.50 28.94 27.65 28.08 10,419,600 -0.37(-1.30%)
Jul 11, 2006 28.35 28.52 27.77 28.45 9,948,400 +0.12(+0.42%)
Jul 10, 2006 28.17 28.68 27.98 28.33 9,344,400 +0.26(+0.91%)
Jul 07, 2006 28.70 29.20 27.95 28.07 9,580,600 -0.71(-2.47%)
Jul 06, 2006 28.50 29.69 28.45 28.78 11,261,200 +0.43(+1.52%)
Jul 05, 2006 28.95 28.97 27.94 28.35 11,943,400 -0.91(-3.13%)
Jul 03, 2006 28.60 29.32 28.20 29.26 8,220,000 +1.56(+5.63%)
Jun 30, 2006 27.95 28.15 27.42 27.70 12,755,200 +0.08(+0.27%)
Jun 29, 2006 25.30 27.73 25.25 27.63 14,854,200 +2.56(+10.21%)
Jun 28, 2006 25.00 25.30 24.67 25.07 7,381,400 +0.17(+0.68%)
Jun 27, 2006 25.40 25.85 24.66 24.90 10,076,200 -0.50(-1.97%)
Jun 26, 2006 25.17 25.48 24.88 25.40 10,384,200 +0.50(+2.01%)
Jun 23, 2006 24.39 25.33 24.35 24.90 6,971,000 +0.31(+1.24%)
Jun 22, 2006 24.58 24.93 24.14 24.59 8,402,000 -0.02(-0.08%)
Jun 21, 2006 23.68 24.98 23.68 24.61 9,171,600 +0.90(+3.77%)
Jun 20, 2006 23.54 24.34 23.34 23.72 8,246,000 +0.23(+1.00%)
Jun 19, 2006 23.95 24.15 23.15 23.49 11,407,600 -0.66(-2.75%)
Jun 16, 2006 24.83 24.85 23.92 24.15 13,137,200 -0.37(-1.51%)
Jun 15, 2006 23.42 24.63 23.34 24.52 15,607,800 +1.67(+7.31%)
Jun 14, 2006 22.33 22.94 22.25 22.85 16,819,000 +0.98(+4.46%)
Jun 13, 2006 22.75 23.36 21.55 21.88 20,416,200 -1.86(-7.82%)
Jun 12, 2006 24.80 24.92 23.65 23.73 12,229,800 -0.78(-3.20%)
Jun 09, 2006 25.14 25.65 24.39 24.51 11,690,000 -0.45(-1.80%)
Jun 08, 2006 25.50 25.54 23.52 24.96 24,398,800 -0.66(-2.58%)
Jun 07, 2006 26.36 26.79 25.57 25.62 13,104,000 -0.78(-2.95%)
Jun 06, 2006 25.89 26.50 25.49 26.41 14,265,000 +0.45(+1.73%)
Jun 05, 2006 27.83 27.86 25.85 25.95 15,320,400 -2.42(-8.51%)
Jun 02, 2006 28.38 28.61 28.02 28.37 7,084,600 +0.54(+1.94%)
Jun 01, 2006 27.48 27.94 26.83 27.83 10,831,400 -0.17(-0.59%)
May 31, 2006 27.60 28.33 27.41 28.00 8,399,000 +0.74(+2.72%)
May 30, 2006 28.61 28.79 27.20 27.25 10,451,200 -1.09(-3.85%)
May 26, 2006 28.38 28.59 27.36 28.34 7,186,800 +0.34(+1.21%)
May 25, 2006 27.02 28.20 26.77 28.00 13,001,000 +1.46(+5.52%)
May 24, 2006 27.31 27.78 25.95 26.54 15,689,000 -1.22(-4.41%)
May 23, 2006 28.02 28.85 27.63 27.76 18,587,200 +0.63(+2.32%)
May 22, 2006 27.00 27.28 26.11 27.14 17,464,400 -0.24(-0.88%)
May 19, 2006 26.62 27.56 26.52 27.38 22,373,200 -0.10(-0.36%)
May 18, 2006 28.95 29.10 27.39 27.48 14,002,600 -0.99(-3.49%)
May 17, 2006 29.60 30.73 28.05 28.47 19,088,200 -1.85(-6.09%)
May 16, 2006 31.48 31.49 29.20 30.32 12,227,400 -0.43(-1.41%)
May 15, 2006 30.75 31.70 30.00 30.75 14,580,000 -1.96(-5.99%)
May 12, 2006 33.99 34.54 32.38 32.71 10,753,200 -1.40(-4.10%)
May 11, 2006 35.60 35.90 33.95 34.11 10,957,800 -0.80(-2.29%)
May 10, 2006 34.74 35.14 33.94 34.91 9,325,400 +0.17(+0.50%)
May 09, 2006 33.88 34.92 33.72 34.74 8,222,800 +1.43(+4.29%)
May 08, 2006 33.33 33.99 33.01 33.30 6,176,200 +0.07(+0.21%)
May 05, 2006 33.50 33.98 32.95 33.24 6,335,000 +0.14(+0.41%)
May 04, 2006 32.08 33.83 31.77 33.10 11,434,400 +1.53(+4.86%)
May 03, 2006 32.50 32.66 31.32 31.57 8,242,600 -0.81(-2.50%)
May 02, 2006 32.90 32.92 31.83 32.38 8,921,800 -0.31(-0.95%)
May 01, 2006 32.95 33.25 32.57 32.69 6,580,800 +0.40(+1.22%)
Apr 28, 2006 32.10 32.99 32.01 32.29 10,230,400 +0.65(+2.05%)
Apr 27, 2006 31.82 32.73 30.50 31.64 12,068,800 -1.15(-3.49%)
Apr 26, 2006 33.45 34.18 32.55 32.78 10,319,600 -0.60(-1.80%)
Apr 25, 2006 33.80 34.12 32.76 33.38 8,998,600 +0.43(+1.32%)
Apr 24, 2006 33.25 33.36 32.33 32.95 10,239,200 -0.30(-0.90%)
Apr 21, 2006 33.88 34.45 33.08 33.25 12,977,200 -0.59(-1.74%)
Apr 20, 2006 35.97 35.97 33.80 33.84 12,535,200 -2.20(-6.12%)
Apr 19, 2006 35.17 36.10 34.32 36.04 10,379,800 +1.26(+3.62%)
Apr 18, 2006 33.89 35.34 33.65 34.78 16,597,200 +2.19(+6.72%)
Apr 17, 2006 32.60 32.78 32.19 32.60 7,331,400 +0.82(+2.58%)
Apr 13, 2006 31.33 31.86 30.60 31.77 4,811,000 +0.45(+1.44%)
Apr 12, 2006 31.14 31.66 30.81 31.33 7,357,600 +0.52(+1.67%)
Apr 11, 2006 31.75 32.44 30.66 30.81 8,952,400 -0.23(-0.74%)
Apr 10, 2006 31.25 31.38 30.65 31.04 7,156,400 +0.54(+1.77%)
Apr 07, 2006 31.52 31.80 30.47 30.50 9,622,800 -1.65(-5.15%)
Apr 06, 2006 32.30 32.49 31.67 32.15 9,826,800 +0.10(+0.33%)
Apr 05, 2006 31.52 32.47 30.80 32.05 9,601,000 +0.95(+3.07%)
Apr 04, 2006 30.58 31.18 30.34 31.09 5,065,600 +0.35(+1.15%)
Apr 03, 2006 30.85 31.49 30.52 30.74 7,349,200 +0.85(+2.86%)
Mar 31, 2006 30.45 30.45 29.58 29.89 7,313,400 -0.69(-2.26%)
Mar 30, 2006 30.40 30.84 30.18 30.58 9,859,600 +0.73(+2.43%)
Mar 29, 2006 28.48 30.00 28.38 29.85 9,346,600 +1.50(+5.29%)
Mar 28, 2006 28.50 28.97 28.05 28.35 9,463,200 +0.26(+0.91%)
Mar 27, 2006 27.10 28.40 27.08 28.09 9,332,400 +1.25(+4.66%)
Mar 24, 2006 26.50 27.12 26.41 26.84 4,299,600 +0.46(+1.72%)
Mar 23, 2006 25.77 26.47 25.76 26.39 4,283,400 +0.55(+2.13%)
Mar 22, 2006 25.65 26.25 25.51 25.84 5,014,600 +0.34(+1.33%)
Mar 21, 2006 25.86 26.38 25.50 25.50 5,887,400 -0.82(-3.10%)
Mar 20, 2006 26.57 26.92 26.17 26.32 3,991,800 -0.30(-1.11%)
Mar 17, 2006 26.60 27.19 26.40 26.61 7,236,800 +0.25(+0.93%)
Mar 16, 2006 26.53 26.88 26.03 26.36 5,484,200 -0.29(-1.07%)
Mar 15, 2006 26.03 26.72 26.03 26.65 5,798,200 +0.69(+2.66%)
Mar 14, 2006 25.00 26.14 24.98 25.96 6,748,800 +1.07(+4.32%)
Mar 13, 2006 25.02 25.14 24.52 24.89 5,149,800 -0.17(-0.68%)
Mar 10, 2006 24.00 25.22 23.55 25.05 6,788,600 +0.88(+3.64%)
Mar 09, 2006 24.55 25.23 24.16 24.17 7,689,600 -0.07(-0.29%)
Mar 08, 2006 24.25 24.43 23.78 24.25 15,926,200 -0.87(-3.44%)
Mar 07, 2006 25.86 26.02 24.91 25.11 6,650,000 -0.76(-2.96%)
Mar 06, 2006 26.88 27.00 25.62 25.88 5,156,600 -0.90(-3.36%)
Mar 03, 2006 26.59 27.10 26.58 26.77 4,021,600 -0.08(-0.30%)
Mar 02, 2006 26.45 27.11 26.02 26.86 5,919,400 +0.84(+3.25%)
Mar 01, 2006 25.32 26.26 25.29 26.01 6,146,000 +0.69(+2.75%)
Feb 28, 2006 25.73 25.75 25.20 25.32 8,731,800 -0.41(-1.61%)
Feb 27, 2006 25.93 26.10 25.59 25.73 7,649,800 -0.70(-2.67%)
Feb 24, 2006 25.95 26.57 25.62 26.43 9,238,800 +0.62(+2.40%)
Feb 23, 2006 27.50 27.67 25.39 25.82 10,711,800 -1.70(-6.20%)
Feb 22, 2006 27.30 27.67 27.11 27.52 7,761,400 +0.30(+1.12%)
Feb 21, 2006 26.63 27.38 26.63 27.21 5,399,000 +0.74(+2.80%)
Feb 17, 2006 26.62 27.35 26.33 26.48 7,339,200 +0.34(+1.28%)
Feb 16, 2006 25.30 26.25 25.12 26.14 7,862,800 +1.00(+4.00%)
Feb 15, 2006 26.09 26.19 24.94 25.14 10,608,400 -1.10(-4.21%)
Feb 14, 2006 25.65 26.36 25.29 26.24 8,275,600 +0.76(+3.00%)
Feb 13, 2006 25.99 26.57 25.35 25.48 11,265,000 -0.49(-1.89%)
Feb 10, 2006 27.12 27.50 25.59 25.96 18,545,400 -2.45(-8.62%)
Feb 09, 2006 29.38 29.74 28.27 28.42 5,597,600 -0.21(-0.75%)
Feb 08, 2006 28.99 29.33 28.14 28.63 9,185,800 -0.38(-1.31%)
Feb 07, 2006 30.75 30.83 28.92 29.01 8,701,600 -2.29(-7.32%)
Feb 06, 2006 30.75 31.53 30.72 31.30 5,621,000 +0.47(+1.52%)
Feb 03, 2006 31.22 31.45 30.50 30.83 4,871,000 -0.39(-1.25%)
Feb 02, 2006 32.15 32.35 30.92 31.22 7,403,200 -0.93(-2.91%)
Feb 01, 2006 32.25 32.50 31.88 32.15 6,852,400 +0.03(+0.09%)
Jan 31, 2006 31.71 32.39 31.38 32.12 8,451,000 +0.48(+1.50%)
Jan 30, 2006 31.41 31.85 30.98 31.65 5,917,600 +0.16(+0.52%)
Jan 27, 2006 31.00 32.00 30.98 31.49 6,341,400 +0.59(+1.89%)
Jan 26, 2006 30.24 30.94 29.90 30.90 6,614,600 +0.66(+2.20%)
Jan 25, 2006 30.24 31.25 30.00 30.24 8,095,400 +0.12(+0.42%)
Jan 24, 2006 29.18 30.18 29.14 30.11 7,357,200 +0.96(+3.29%)
Jan 23, 2006 28.38 29.20 27.90 29.15 9,169,800 +0.46(+1.60%)
Jan 20, 2006 29.67 30.11 28.56 28.69 7,155,400 -0.77(-2.63%)
Jan 19, 2006 29.85 29.88 29.30 29.46 6,634,800 +0.14(+0.48%)
Jan 18, 2006 30.25 30.45 29.05 29.33 8,483,600 -1.56(-5.05%)
Jan 17, 2006 30.62 31.70 30.05 30.89 11,308,200 +0.51(+1.68%)
Jan 13, 2006 29.64 30.42 29.52 30.38 4,250,200 +0.80(+2.70%)
Jan 12, 2006 29.84 30.18 29.36 29.58 5,013,400 -0.58(-1.94%)
Jan 11, 2006 30.70 30.75 29.96 30.16 5,010,800 -0.31(-1.02%)
Jan 10, 2006 28.45 30.49 28.02 30.47 10,777,000 +1.17(+4.01%)
Jan 09, 2006 29.59 29.59 29.13 29.30 5,815,600 -0.22(-0.76%)
Jan 06, 2006 29.55 30.04 29.30 29.52 6,107,800 +0.62(+2.15%)
Jan 05, 2006 29.50 29.62 28.64 28.90 5,569,400 -0.98(-3.26%)
Jan 04, 2006 28.69 29.94 28.51 29.88 11,055,000 +1.64(+5.79%)
Jan 03, 2006 27.14 28.26 27.02 28.24 9,978,400 +1.34(+4.98%)
Dec 30, 2005 27.57 27.27 26.86 26.90 1,936,800 -0.67(-2.43%)
Dec 29, 2005 27.40 27.71 27.02 27.57 2,422,200 +0.13(+0.47%)
Dec 28, 2005 27.20 27.60 26.96 27.44 3,194,000 +0.70(+2.60%)
Dec 27, 2005 27.85 27.86 26.70 26.75 3,509,800 -0.81(-2.94%)
Dec 23, 2005 27.67 27.83 27.45 27.55 1,676,600 -0.02(-0.07%)
Dec 22, 2005 27.25 27.59 26.94 27.58 4,092,000 +0.69(+2.57%)
Dec 21, 2005 26.27 26.89 25.97 26.89 4,939,200 +0.62(+2.38%)
Dec 20, 2005 26.67 26.99 26.05 26.26 4,036,600 -0.24(-0.91%)
Dec 19, 2005 27.20 27.38 26.43 26.50 3,832,000 -0.40(-1.49%)
Dec 16, 2005 26.73 27.19 26.86 26.90 5,130,400 +0.17(+0.65%)
Dec 15, 2005 26.58 27.00 26.60 26.73 5,255,800 +0.15(+0.56%)
Dec 14, 2005 27.37 27.49 26.52 26.58 5,223,000 -0.93(-3.38%)
Dec 13, 2005 27.11 27.62 26.91 27.50 5,592,400 +0.21(+0.75%)
Dec 12, 2005 27.80 28.17 27.13 27.30 5,299,400 -0.23(-0.84%)
Dec 09, 2005 28.00 28.05 27.38 27.53 4,722,200 -0.15(-0.54%)
Dec 08, 2005 27.60 27.80 27.48 27.68 5,187,400 +0.29(+1.06%)
Dec 07, 2005 27.70 27.91 27.16 27.39 4,653,000 -0.10(-0.36%)
Dec 06, 2005 26.90 27.58 26.75 27.49 5,620,000 +0.27(+0.99%)
Dec 05, 2005 27.17 27.34 26.89 27.22 3,854,600 +0.37(+1.38%)
Dec 02, 2005 27.12 27.12 26.58 26.85 4,314,800 -0.32(-1.18%)
Dec 01, 2005 26.43 27.20 26.32 27.17 6,091,600 +1.12(+4.28%)
Nov 30, 2005 26.00 26.18 25.83 26.05 5,191,600 +0.02(+0.10%)
Nov 29, 2005 25.24 26.21 25.10 26.03 6,902,000 -0.19(-0.72%)
Nov 28, 2005 26.85 26.89 26.21 26.22 3,781,600 -0.40(-1.48%)
Nov 25, 2005 26.10 26.64 26.10 26.61 1,575,800 +0.75(+2.90%)
Nov 23, 2005 25.88 26.12 25.74 25.86 2,979,400 -0.41(-1.54%)
Nov 22, 2005 26.01 26.30 25.67 26.27 5,003,000 +0.26(+0.98%)
Nov 21, 2005 25.58 26.01 25.49 26.01 4,219,000 +0.33(+1.28%)
Nov 18, 2005 26.29 26.42 25.52 25.68 3,865,600 -0.27(-1.06%)
Nov 17, 2005 26.12 26.26 25.82 25.96 4,004,600 +0.06(+0.23%)
Nov 16, 2005 26.01 25.95 25.05 25.90 5,896,800 +0.98(+3.95%)
Nov 15, 2005 25.38 25.48 24.80 24.92 5,346,200 -0.38(-1.52%)
Nov 14, 2005 25.42 25.68 25.12 25.30 3,233,400 -0.19(-0.73%)
Nov 11, 2005 25.13 25.50 24.99 25.49 4,138,600 +0.46(+1.84%)
Nov 10, 2005 25.21 25.50 24.83 25.02 3,885,000 -0.07(-0.26%)
Nov 09, 2005 24.91 25.25 24.86 25.09 4,678,800 +0.18(+0.72%)
Nov 08, 2005 24.89 25.15 24.73 24.91 2,887,800 -0.02(-0.10%)
Nov 07, 2005 25.14 25.19 24.83 24.93 4,396,000 -0.20(-0.82%)
Nov 04, 2005 25.58 25.58 24.70 25.14 3,860,000 -0.46(-1.78%)
Nov 03, 2005 25.53 25.93 25.39 25.59 4,059,800 +0.12(+0.47%)
Nov 02, 2005 25.20 25.67 25.06 25.48 4,284,600 +0.47(+1.88%)
Nov 01, 2005 24.55 25.19 24.50 25.00 7,072,000 +0.30(+1.19%)
Oct 31, 2005 25.00 25.12 24.38 24.71 6,198,400 +0.03(+0.12%)
Oct 28, 2005 24.03 24.75 23.56 24.68 5,810,000 +0.77(+3.22%)
Oct 27, 2005 24.80 24.83 23.91 23.91 6,203,800 -0.40(-1.65%)
Oct 26, 2005 24.60 25.11 24.26 24.31 7,340,600 +0.06(+0.27%)
Oct 25, 2005 24.18 24.70 24.18 24.25 7,250,200 +0.18(+0.75%)
Oct 24, 2005 23.14 24.23 23.08 24.07 5,900,400 +0.97(+4.18%)
Oct 21, 2005 22.66 23.15 21.98 23.10 10,029,600 +0.59(+2.62%)
Oct 20, 2005 23.67 24.02 22.25 22.51 8,652,400 -0.95(-4.05%)
Oct 19, 2005 23.01 23.46 22.50 23.46 7,185,800 +0.26(+1.12%)
Oct 18, 2005 24.35 24.47 23.20 23.20 6,394,000 -0.77(-3.21%)
Oct 17, 2005 23.50 24.11 23.43 23.97 4,801,400 +0.89(+3.88%)
Oct 14, 2005 22.80 23.08 22.51 23.08 4,286,200 +0.14(+0.61%)
Oct 13, 2005 22.71 23.07 21.70 22.93 6,276,000 -0.06(-0.24%)
Oct 12, 2005 23.79 23.86 22.82 22.99 7,029,400 -0.87(-3.63%)
Oct 11, 2005 23.50 24.14 23.50 23.86 5,110,600 +0.49(+2.12%)
Oct 10, 2005 23.63 24.11 23.21 23.36 3,056,000 -0.15(-0.64%)
Oct 07, 2005 22.83 23.57 23.00 23.51 3,948,200 +0.68(+3.00%)
Oct 06, 2005 22.54 23.26 22.33 22.83 6,166,400 +0.29(+1.26%)
Oct 05, 2005 22.77 23.10 22.54 22.54 7,065,000 -0.95(-4.06%)
Oct 04, 2005 23.75 24.43 23.50 23.50 8,027,000 -0.62(-2.55%)
Oct 03, 2005 24.20 24.34 23.86 24.11 4,997,200 -0.18(-0.76%)
Sep 30, 2005 24.49 24.74 24.25 24.30 4,909,200 -0.19(-0.78%)
Sep 29, 2005 24.16 24.61 23.89 24.49 9,189,600 +0.33(+1.37%)
Sep 28, 2005 23.51 24.45 23.67 24.16 7,443,800 +0.65(+2.74%)
Sep 27, 2005 23.52 23.73 23.28 23.51 8,915,800 -0.01(-0.06%)
Sep 26, 2005 22.88 23.68 22.65 23.52 10,292,000 +0.65(+2.82%)
Sep 23, 2005 22.88 22.93 22.26 22.88 5,389,800 +0.37(+1.64%)
Sep 22, 2005 22.80 22.84 22.35 22.51 6,359,800 -0.13(-0.57%)
Sep 21, 2005 22.20 22.75 22.20 22.64 5,237,000 +0.47(+2.14%)
Sep 20, 2005 22.34 22.65 22.08 22.17 8,299,200 -0.06(-0.27%)
Sep 19, 2005 22.17 22.38 21.98 22.23 5,192,400 +0.33(+1.48%)
Sep 16, 2005 21.70 21.93 21.61 21.90 4,453,000 +0.41(+1.91%)
Sep 15, 2005 21.67 21.71 21.33 21.49 2,970,000 +0.01(+0.07%)
Sep 14, 2005 21.20 21.51 21.15 21.48 4,025,600 +0.30(+1.42%)
Sep 13, 2005 21.45 21.56 21.07 21.17 6,546,600 -0.97(-4.38%)
Sep 12, 2005 21.93 22.18 21.74 22.14 3,846,200 +0.28(+1.28%)
Sep 09, 2005 21.52 21.90 21.41 21.86 3,899,600 +0.41(+1.93%)
Sep 08, 2005 21.45 21.82 21.36 21.45 5,036,600 +0.11(+0.49%)
Sep 07, 2005 21.36 21.57 21.20 21.34 3,989,000 -0.15(-0.67%)
Sep 06, 2005 21.27 21.49 20.95 21.49 4,591,600 +0.00(+0.02%)
Sep 02, 2005 21.77 21.88 21.49 21.49 4,165,200 -0.17(-0.81%)
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.