Freeport-McMoRan (NY: FCX )

37.89 USD +0.04 (+0.11%)
Official Closing Price Updated: 5:48 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.79 12.36 11.65 12.22 22,569,054 +0.36(+2.99%)
Dec 30, 2008 11.74 11.88 11.37 11.87 18,313,184 +0.29(+2.55%)
Dec 29, 2008 11.60 11.76 11.36 11.57 20,703,548 +0.28(+2.48%)
Dec 26, 2008 10.84 11.38 10.74 11.29 0 +0.50(+4.68%)
Dec 24, 2008 11.00 11.00 10.63 10.79 7,101,300 -0.08(-0.74%)
Dec 23, 2008 10.72 11.21 10.59 10.87 21,367,300 +0.21(+1.92%)
Dec 22, 2008 11.86 11.86 10.30 10.66 32,673,914 -1.00(-8.62%)
Dec 19, 2008 11.56 11.92 11.26 11.66 36,130,286 +0.00(+0.04%)
Dec 18, 2008 12.94 13.06 11.30 11.66 48,359,412 -1.35(-10.34%)
Dec 17, 2008 12.29 13.34 12.21 13.01 51,540,244 +0.56(+4.50%)
Dec 16, 2008 11.62 12.50 11.40 12.45 44,687,528 +1.19(+10.57%)
Dec 15, 2008 11.55 11.90 10.91 11.26 37,404,948 +0.12(+1.03%)
Dec 12, 2008 10.50 11.35 10.41 11.14 0 -0.27(-2.41%)
Dec 11, 2008 11.28 12.60 11.11 11.41 60,410,308 -0.03(-0.26%)
Dec 10, 2008 10.75 11.50 10.35 11.45 77,417,164 +1.58(+15.96%)
Dec 09, 2008 9.750 10.48 9.520 9.870 51,251,158 -0.14(-1.35%)
Dec 08, 2008 9.475 10.47 9.330 10.01 73,218,290 +1.61(+19.11%)
Dec 05, 2008 8.555 8.580 7.850 8.400 0 -0.36(-4.05%)
Dec 04, 2008 8.945 9.420 8.505 8.755 57,747,760 -0.27(-2.99%)
Dec 03, 2008 8.540 9.435 8.505 9.025 102,384,934 -1.88(-17.28%)
Dec 02, 2008 10.91 11.27 10.44 10.91 34,658,184 +0.46(+4.35%)
Dec 01, 2008 11.26 11.34 10.39 10.46 34,947,624 -1.54(-12.84%)
Nov 28, 2008 12.44 12.60 11.82 11.99 12,090,380 -0.67(-5.29%)
Nov 26, 2008 11.30 12.80 11.29 12.66 35,939,494 +1.13(+9.84%)
Nov 25, 2008 11.39 11.70 10.71 11.53 40,814,548 +0.57(+5.20%)
Nov 24, 2008 10.34 11.46 10.02 10.96 49,580,986 +1.30(+13.40%)
Nov 21, 2008 9.350 9.760 8.900 9.665 52,824,972 +0.86(+9.83%)
Nov 20, 2008 9.945 9.990 8.635 8.800 66,938,994 -1.32(-13.04%)
Nov 19, 2008 10.72 11.23 10.01 10.12 61,918,862 -0.72(-6.64%)
Nov 18, 2008 11.59 11.59 10.50 10.84 50,578,850 -0.73(-6.31%)
Nov 17, 2008 11.64 12.35 11.13 11.57 40,253,736 -0.60(-4.93%)
Nov 14, 2008 12.69 13.15 11.99 12.17 0 -0.84(-6.42%)
Nov 13, 2008 11.28 13.03 10.75 13.01 58,111,396 +1.86(+16.69%)
Nov 12, 2008 12.00 12.12 10.97 11.14 45,869,764 -1.25(-10.05%)
Nov 11, 2008 13.10 13.25 12.07 12.39 42,915,048 -1.34(-9.76%)
Nov 10, 2008 14.79 15.10 13.54 13.73 41,379,820 +0.20(+1.44%)
Nov 07, 2008 13.70 14.41 12.84 13.54 0 +0.10(+0.71%)
Nov 06, 2008 14.60 14.77 13.38 13.44 41,723,972 -1.59(-10.58%)
Nov 05, 2008 15.87 16.48 14.88 15.03 45,014,622 -1.44(-8.74%)
Nov 04, 2008 15.09 16.73 15.04 16.47 44,027,650 +2.05(+14.22%)
Nov 03, 2008 14.45 15.04 14.06 14.42 32,976,460 -0.11(-0.76%)
Oct 31, 2008 14.83 15.22 14.05 14.53 39,277,238 -0.48(-3.20%)
Oct 30, 2008 14.91 15.29 13.76 15.01 54,170,948 +0.89(+6.30%)
Oct 29, 2008 13.88 15.12 13.62 14.12 67,647,104 +0.72(+5.37%)
Oct 28, 2008 12.73 13.47 11.50 13.40 58,900,848 +1.53(+12.84%)
Oct 27, 2008 12.49 13.10 11.88 11.88 54,574,116 -0.55(-4.47%)
Oct 24, 2008 11.23 13.09 11.14 12.43 0 -0.71(-5.40%)
Oct 23, 2008 13.25 14.14 12.13 13.14 67,696,410 -0.32(-2.38%)
Oct 22, 2008 15.55 15.61 12.90 13.46 82,011,212 -2.91(-17.78%)
Oct 21, 2008 17.25 17.65 16.34 16.37 53,057,610 -1.99(-10.84%)
Oct 20, 2008 17.25 18.39 16.95 18.36 38,726,354 +1.90(+11.51%)
Oct 17, 2008 15.88 18.15 15.45 16.46 0 -0.23(-1.38%)
Oct 16, 2008 17.19 17.65 15.02 16.70 72,192,308 +0.14(+0.85%)
Oct 15, 2008 19.00 19.12 16.50 16.55 58,838,312 -3.91(-19.13%)
Oct 14, 2008 23.47 24.00 20.18 20.47 47,769,282 -2.21(-9.76%)
Oct 13, 2008 19.73 22.68 18.39 22.68 57,050,764 +4.51(+24.81%)
Oct 10, 2008 17.41 19.95 16.25 18.17 0 -1.03(-5.36%)
Oct 09, 2008 22.86 23.33 18.67 19.20 60,760,104 -2.09(-9.84%)
Oct 08, 2008 18.83 22.15 18.50 21.30 66,811,568 +1.95(+10.11%)
Oct 07, 2008 22.86 23.25 19.25 19.34 57,622,202 -2.51(-11.48%)
Oct 06, 2008 21.36 21.88 18.67 21.86 67,262,736 -0.57(-2.56%)
Oct 03, 2008 23.20 24.80 22.08 22.43 0 -0.37(-1.62%)
Oct 02, 2008 25.62 25.62 22.58 22.80 46,936,256 -3.68(-13.90%)
Oct 01, 2008 28.04 28.38 25.68 26.48 36,516,936 -1.94(-6.84%)
Sep 30, 2008 27.45 28.67 26.62 28.42 37,664,216 +1.81(+6.82%)
Sep 29, 2008 30.08 30.19 25.61 26.61 50,730,476 -5.30(-16.61%)
Sep 26, 2008 33.10 33.31 30.76 31.91 0 -2.29(-6.70%)
Sep 25, 2008 33.38 34.83 32.38 34.20 25,900,496 +0.95(+2.86%)
Sep 24, 2008 35.47 35.50 33.13 33.25 22,048,298 -1.51(-4.33%)
Sep 23, 2008 35.76 37.40 34.65 34.76 30,863,138 -1.41(-3.90%)
Sep 22, 2008 37.45 38.67 35.97 36.17 34,440,960 -0.59(-1.62%)
Sep 19, 2008 35.65 37.38 34.22 36.76 0 +3.27(+9.76%)
Sep 18, 2008 33.41 34.74 31.36 33.49 47,982,198 +0.78(+2.40%)
Sep 17, 2008 32.40 34.19 30.50 32.71 51,548,460 -0.42(-1.27%)
Sep 16, 2008 31.50 33.24 30.09 33.12 53,598,258 +0.21(+0.62%)
Sep 15, 2008 34.90 35.42 32.60 32.92 30,997,892 -4.02(-10.88%)
Sep 12, 2008 34.94 37.20 34.77 36.94 0 +2.81(+8.23%)
Sep 11, 2008 33.79 34.56 31.65 34.13 50,397,476 -0.46(-1.33%)
Sep 10, 2008 32.90 35.28 32.52 34.59 38,186,008 +2.01(+6.17%)
Sep 09, 2008 35.13 35.22 32.45 32.58 50,531,722 -3.45(-9.58%)
Sep 08, 2008 38.20 38.50 35.05 36.03 31,740,246 -0.93(-2.50%)
Sep 05, 2008 37.46 37.78 34.62 36.96 0 -0.51(-1.36%)
Sep 04, 2008 40.19 40.69 36.74 37.47 48,247,446 -2.71(-6.76%)
Sep 03, 2008 41.40 41.97 39.20 40.18 30,609,970 -1.35(-3.24%)
Sep 02, 2008 42.42 42.42 41.01 41.53 22,373,370 -3.13(-7.02%)
Aug 29, 2008 45.26 45.30 44.50 44.66 0 -0.65(-1.45%)
Aug 28, 2008 45.97 46.58 44.32 45.31 14,508,466 -0.23(-0.50%)
Aug 27, 2008 44.83 45.80 44.66 45.54 10,890,534 +1.28(+2.89%)
Aug 26, 2008 43.62 44.49 43.08 44.26 13,275,380 +0.36(+0.82%)
Aug 25, 2008 45.80 45.86 43.53 43.90 13,934,416 -1.40(-3.08%)
Aug 22, 2008 46.35 46.63 44.97 45.30 0 -1.53(-3.27%)
Aug 21, 2008 46.49 47.38 46.08 46.83 23,283,376 +1.29(+2.82%)
Aug 20, 2008 44.24 45.62 43.74 45.54 31,604,488 +3.20(+7.54%)
Aug 19, 2008 41.22 43.20 40.83 42.35 22,632,084 +0.68(+1.63%)
Aug 18, 2008 42.65 43.48 41.41 41.67 16,759,758 -0.53(-1.24%)
Aug 15, 2008 43.42 43.42 41.55 42.20 0 -1.22(-2.82%)
Aug 14, 2008 43.98 44.44 42.65 43.42 20,113,598 -0.83(-1.88%)
Aug 13, 2008 42.23 44.74 41.75 44.25 28,683,778 +2.42(+5.77%)
Aug 12, 2008 41.85 42.47 40.25 41.83 25,030,912 +0.68(+1.66%)
Aug 11, 2008 42.75 42.92 39.88 41.15 30,476,292 -1.61(-3.77%)
Aug 08, 2008 41.88 43.16 41.01 42.76 26,793,812 -0.87(-1.99%)
Aug 07, 2008 44.54 45.85 42.88 43.63 31,470,468 -0.20(-0.47%)
Aug 06, 2008 41.56 45.05 41.45 43.83 57,063,508 +4.33(+10.97%)
Aug 05, 2008 40.15 41.86 37.90 39.50 60,708,754 -0.67(-1.68%)
Aug 04, 2008 44.49 45.05 39.37 40.17 55,232,982 -5.48(-12.00%)
Aug 01, 2008 47.85 47.97 45.25 45.65 21,485,000 -2.72(-5.62%)
Jul 31, 2008 50.40 50.50 48.35 48.38 16,165,490 -2.32(-4.58%)
Jul 30, 2008 47.83 50.70 47.17 50.70 20,327,164 +2.88(+6.02%)
Jul 29, 2008 47.81 48.74 47.26 47.81 13,045,014 +0.02(+0.05%)
Jul 28, 2008 48.44 49.30 47.60 47.79 12,417,710 -0.34(-0.71%)
Jul 25, 2008 47.70 49.06 46.91 48.13 13,921,436 +0.84(+1.78%)
Jul 24, 2008 49.43 50.33 47.00 47.29 23,539,778 -2.08(-4.21%)
Jul 23, 2008 50.36 51.45 49.25 49.37 27,408,636 -0.90(-1.78%)
Jul 22, 2008 51.68 52.49 49.15 50.26 29,223,290 -3.24(-6.06%)
Jul 21, 2008 52.49 53.61 51.37 53.51 13,966,418 +1.89(+3.65%)
Jul 18, 2008 49.74 54.24 48.53 51.62 35,561,288 +1.90(+3.81%)
Jul 17, 2008 50.33 51.74 48.66 49.72 20,735,262 -0.99(-1.95%)
Jul 16, 2008 52.00 52.28 49.17 50.72 25,257,822 -1.77(-3.37%)
Jul 15, 2008 54.98 55.97 51.88 52.49 19,875,092 -2.37(-4.32%)
Jul 14, 2008 54.56 55.42 53.65 54.85 13,170,228 +0.99(+1.83%)
Jul 11, 2008 52.99 54.55 52.31 53.87 17,735,546 +0.77(+1.46%)
Jul 10, 2008 52.24 54.18 51.33 53.10 21,043,690 +1.22(+2.34%)
Jul 09, 2008 53.24 55.00 51.88 51.88 22,355,300 -0.72(-1.38%)
Jul 08, 2008 54.30 54.38 50.26 52.60 28,079,086 -2.19(-4.00%)
Jul 07, 2008 53.98 56.24 53.51 54.79 22,030,138 +0.47(+0.87%)
Jul 04, 2008 54.15 55.00 51.78 54.32 16,479,052 +0.00(+0.00%)
Jul 03, 2008 54.15 55.00 51.78 54.32 16,479,052 +0.54(+0.99%)
Jul 02, 2008 58.01 58.50 53.78 53.78 32,214,752 -3.99(-6.91%)
Jul 01, 2008 58.28 58.55 56.31 57.78 19,897,612 -0.82(-1.40%)
Jun 30, 2008 59.05 59.99 57.78 58.60 14,505,116 +0.44(+0.76%)
Jun 27, 2008 58.00 59.58 57.50 58.15 21,304,556 +0.32(+0.56%)
Jun 26, 2008 59.25 59.95 57.11 57.83 19,216,504 -0.90(-1.53%)
Jun 25, 2008 58.18 59.53 56.26 58.73 18,882,006 +0.87(+1.50%)
Jun 24, 2008 59.44 59.50 57.34 57.86 20,770,372 -1.42(-2.39%)
Jun 23, 2008 58.60 59.71 58.13 59.28 11,900,938 +0.76(+1.30%)
Jun 20, 2008 60.22 60.99 58.20 58.51 16,450,484 -1.76(-2.93%)
Jun 19, 2008 61.75 62.28 60.22 60.28 16,854,266 -0.81(-1.33%)
Jun 18, 2008 61.25 62.15 60.26 61.09 17,151,476 -0.05(-0.09%)
Jun 17, 2008 62.75 63.00 60.90 61.15 16,392,866 -1.19(-1.90%)
Jun 16, 2008 62.00 63.32 61.55 62.33 16,993,852 +0.68(+1.10%)
Jun 13, 2008 59.00 61.74 58.85 61.65 17,774,362 +2.92(+4.96%)
Jun 12, 2008 60.04 60.05 57.90 58.74 17,767,690 -1.31(-2.18%)
Jun 11, 2008 60.00 61.24 59.15 60.04 17,995,968 +0.34(+0.57%)
Jun 10, 2008 60.15 61.81 58.30 59.71 34,727,866 +0.58(+0.97%)
Jun 09, 2008 58.47 59.62 58.08 59.13 14,268,762 +1.25(+2.15%)
Jun 06, 2008 59.09 60.00 57.87 57.88 16,359,460 -0.65(-1.10%)
Jun 05, 2008 56.29 58.78 56.29 58.53 16,676,558 +2.75(+4.94%)
Jun 04, 2008 56.65 57.53 55.67 55.78 18,501,008 -1.32(-2.32%)
Jun 03, 2008 57.30 58.35 56.34 57.10 14,372,440 -0.69(-1.19%)
Jun 02, 2008 57.34 58.83 57.06 57.79 13,551,464 -0.06(-0.11%)
May 30, 2008 57.38 58.30 57.04 57.85 14,974,856 +1.26(+2.24%)
May 29, 2008 59.00 59.24 56.44 56.59 25,682,424 -3.26(-5.44%)
May 28, 2008 58.12 59.85 57.20 59.85 16,469,318 +1.03(+1.74%)
May 27, 2008 58.01 58.95 57.35 58.82 16,609,582 +0.22(+0.38%)
May 26, 2008 59.51 59.54 57.51 58.60 0 +0.00(+0.00%)
May 23, 2008 59.51 59.54 57.51 58.60 16,386,536 -0.95(-1.60%)
May 22, 2008 60.75 61.92 58.31 59.54 21,428,464 -0.75(-1.24%)
May 21, 2008 63.00 63.62 60.08 60.29 22,417,186 -2.64(-4.20%)
May 20, 2008 61.72 63.00 60.60 62.93 20,464,998 +0.51(+0.83%)
May 19, 2008 62.24 63.49 61.50 62.42 25,745,960 +0.33(+0.52%)
May 16, 2008 60.33 62.25 60.02 62.09 24,267,776 +2.38(+3.98%)
May 15, 2008 58.65 59.97 58.50 59.72 20,727,212 +2.11(+3.66%)
May 14, 2008 59.00 59.70 57.50 57.60 16,609,782 -1.08(-1.83%)
May 13, 2008 56.67 58.80 56.18 58.68 17,552,704 +1.35(+2.35%)
May 12, 2008 56.65 57.62 55.83 57.33 15,110,076 +0.22(+0.39%)
May 09, 2008 58.61 58.69 56.03 57.11 15,521,400 -1.92(-3.26%)
May 08, 2008 57.94 59.70 57.58 59.03 20,309,676 +1.85(+3.24%)
May 07, 2008 58.24 59.41 56.92 57.18 17,716,878 -1.48(-2.52%)
May 06, 2008 57.08 59.31 57.08 58.66 18,698,282 +0.67(+1.15%)
May 05, 2008 57.49 58.37 57.00 57.99 18,509,986 +2.88(+5.23%)
May 02, 2008 54.26 55.54 53.44 55.12 24,560,114 +1.14(+2.10%)
May 01, 2008 55.75 56.40 53.03 53.98 31,101,178 -2.90(-5.09%)
Apr 30, 2008 55.65 57.58 55.24 56.88 19,109,280 +1.51(+2.74%)
Apr 29, 2008 56.75 57.19 55.13 55.36 16,898,774 -2.54(-4.39%)
Apr 28, 2008 58.04 59.61 57.74 57.90 19,082,674 -0.59(-1.01%)
Apr 25, 2008 56.40 58.81 55.14 58.49 19,311,016 +2.19(+3.88%)
Apr 24, 2008 57.65 57.99 55.90 56.30 20,616,174 -1.48(-2.56%)
Apr 23, 2008 61.12 61.63 57.75 57.78 33,185,790 -1.54(-2.60%)
Apr 22, 2008 58.86 60.64 58.32 59.33 29,558,354 +1.76(+3.05%)
Apr 21, 2008 57.00 57.74 56.34 57.57 15,570,080 +0.62(+1.10%)
Apr 18, 2008 55.60 57.00 55.06 56.95 20,376,932 +0.61(+1.09%)
Apr 17, 2008 55.66 57.38 55.12 56.33 18,961,790 -0.28(-0.49%)
Apr 16, 2008 54.25 56.63 53.94 56.61 26,712,590 +3.86(+7.32%)
Apr 15, 2008 53.55 54.10 52.03 52.75 23,119,264 +0.05(+0.10%)
Apr 14, 2008 53.20 53.41 52.05 52.70 15,814,774 -0.41(-0.77%)
Apr 11, 2008 53.76 54.88 52.95 53.10 16,454,650 -1.72(-3.14%)
Apr 10, 2008 55.12 55.30 53.35 54.83 18,717,014 -0.08(-0.15%)
Apr 09, 2008 54.06 55.40 53.78 54.90 22,082,476 +1.03(+1.91%)
Apr 08, 2008 52.74 54.38 52.57 53.88 20,443,272 +0.37(+0.68%)
Apr 07, 2008 54.69 55.77 52.83 53.51 28,251,068 -0.34(-0.62%)
Apr 04, 2008 52.03 54.12 52.03 53.85 27,669,076 +2.00(+3.86%)
Apr 03, 2008 49.45 52.42 49.38 51.85 34,307,698 +1.98(+3.97%)
Apr 02, 2008 49.30 50.17 49.11 49.87 19,262,690 +1.05(+2.15%)
Apr 01, 2008 47.13 48.89 46.50 48.81 22,505,968 +0.70(+1.47%)
Mar 31, 2008 48.37 49.22 47.20 48.11 29,959,718 -0.19(-0.39%)
Mar 28, 2008 48.72 49.27 48.12 48.30 14,258,466 -1.11(-2.25%)
Mar 27, 2008 49.56 49.97 48.41 49.41 38,016,292 +0.69(+1.42%)
Mar 26, 2008 47.84 49.29 46.87 48.72 32,549,314 +2.51(+5.44%)
Mar 25, 2008 45.51 46.72 45.17 46.21 26,241,918 +1.83(+4.11%)
Mar 24, 2008 44.21 45.95 44.06 44.38 19,058,664 +0.84(+1.93%)
Mar 21, 2008 42.50 44.88 41.30 43.54 42,783,530 +0.00(+0.00%)
Mar 20, 2008 42.50 44.88 41.30 43.54 42,782,330 -0.26(-0.59%)
Mar 19, 2008 48.90 49.12 43.80 43.80 44,029,024 -5.55(-11.24%)
Mar 18, 2008 48.69 49.65 47.99 49.35 26,599,636 +2.04(+4.31%)
Mar 17, 2008 47.96 49.49 46.33 47.30 40,323,560 -3.50(-6.89%)
Mar 14, 2008 52.17 52.72 49.62 50.80 23,621,690 -0.89(-1.72%)
Mar 13, 2008 50.71 51.97 49.90 51.70 24,972,980 +0.76(+1.48%)
Mar 12, 2008 50.39 51.94 50.33 50.94 21,497,216 +0.20(+0.40%)
Mar 11, 2008 48.60 50.88 47.81 50.74 27,824,774 +3.75(+7.98%)
Mar 10, 2008 49.12 49.35 46.94 46.99 27,409,400 -2.95(-5.92%)
Mar 07, 2008 50.80 51.49 49.16 49.94 34,021,826 -2.23(-4.27%)
Mar 06, 2008 52.12 53.03 51.26 52.17 31,119,596 +0.13(+0.25%)
Mar 05, 2008 50.15 52.38 50.12 52.04 26,835,076 +2.58(+5.21%)
Mar 04, 2008 51.03 51.83 48.31 49.47 27,849,660 -2.26(-4.37%)
Mar 03, 2008 50.93 52.47 50.40 51.72 19,075,410 +1.29(+2.57%)
Feb 29, 2008 52.80 52.94 49.97 50.43 25,687,808 -2.85(-5.36%)
Feb 28, 2008 51.63 53.69 51.56 53.28 21,847,718 +1.47(+2.85%)
Feb 27, 2008 50.12 52.50 49.75 51.81 26,579,668 +1.65(+3.29%)
Feb 26, 2008 49.99 50.95 49.11 50.16 19,497,116 -0.12(-0.24%)
Feb 25, 2008 49.76 50.39 48.45 50.28 20,248,354 +0.60(+1.21%)
Feb 22, 2008 50.70 50.70 48.48 49.68 19,192,792 -0.26(-0.51%)
Feb 21, 2008 50.13 51.41 49.70 49.94 31,207,844 +0.27(+0.54%)
Feb 20, 2008 48.31 49.78 48.01 49.67 18,051,222 +0.69(+1.42%)
Feb 19, 2008 48.13 49.88 48.08 48.97 26,718,804 +2.38(+5.11%)
Feb 18, 2008 46.10 46.72 45.70 46.59 0 +0.00(+0.00%)
Feb 15, 2008 46.10 46.72 45.70 46.59 21,957,626 +0.44(+0.95%)
Feb 14, 2008 47.19 47.62 45.62 46.15 16,824,788 -0.93(-1.98%)
Feb 13, 2008 46.81 47.42 45.24 47.08 21,856,116 +0.72(+1.54%)
Feb 12, 2008 47.13 48.00 45.97 46.37 27,155,450 -0.38(-0.80%)
Feb 11, 2008 46.06 46.99 45.51 46.74 19,458,398 +1.31(+2.87%)
Feb 08, 2008 43.72 45.90 43.72 45.44 21,429,492 +1.91(+4.38%)
Feb 07, 2008 41.74 44.41 41.30 43.53 25,754,074 +1.04(+2.46%)
Feb 06, 2008 43.45 44.38 42.22 42.49 19,140,362 -0.47(-1.09%)
Feb 05, 2008 44.22 44.46 42.89 42.96 22,199,682 -2.63(-5.78%)
Feb 04, 2008 46.30 46.50 44.82 45.59 15,042,248 -0.46(-1.00%)
Feb 01, 2008 46.12 46.85 44.72 46.05 33,890,172 +1.64(+3.69%)
Jan 31, 2008 42.62 44.96 41.97 44.41 30,663,838 +1.01(+2.34%)
Jan 30, 2008 43.00 44.40 42.08 43.40 26,867,210 +0.27(+0.63%)
Jan 29, 2008 43.62 43.99 42.38 43.12 18,063,036 +0.50(+1.17%)
Jan 28, 2008 42.00 43.17 40.90 42.62 19,114,042 +0.51(+1.22%)
Jan 25, 2008 43.24 44.26 41.40 42.11 27,558,486 +0.40(+0.95%)
Jan 24, 2008 39.63 41.99 39.62 41.72 41,414,532 +3.06(+7.93%)
Jan 23, 2008 37.97 38.85 34.48 38.65 73,666,940 -2.11(-5.18%)
Jan 22, 2008 38.59 42.00 38.59 40.76 37,194,950 -1.31(-3.10%)
Jan 21, 2008 41.85 42.69 40.00 42.06 0 +0.00(+0.00%)
Jan 18, 2008 41.85 42.69 40.00 42.06 39,495,530 +1.32(+3.24%)
Jan 17, 2008 44.89 44.99 40.50 40.74 49,927,530 -3.57(-8.06%)
Jan 16, 2008 46.49 46.84 42.50 44.31 44,759,670 -3.10(-6.55%)
Jan 15, 2008 48.13 48.60 46.90 47.42 20,366,602 -1.64(-3.33%)
Jan 14, 2008 47.93 49.40 46.96 49.05 25,468,764 +1.99(+4.24%)
Jan 11, 2008 47.86 48.44 46.60 47.06 25,796,524 -1.32(-2.74%)
Jan 10, 2008 47.97 48.81 46.62 48.38 22,914,532 -0.05(-0.09%)
Jan 09, 2008 47.88 48.88 46.09 48.43 27,743,134 +0.53(+1.11%)
Jan 08, 2008 48.92 49.52 47.62 47.90 26,225,264 +0.17(+0.36%)
Jan 07, 2008 50.06 50.22 46.63 47.73 25,279,164 -2.12(-4.26%)
Jan 04, 2008 51.25 51.35 49.21 49.85 20,337,470 -2.20(-4.23%)
Jan 03, 2008 51.92 53.12 51.12 52.05 16,280,268 +0.41(+0.79%)
Jan 02, 2008 51.53 52.47 50.83 51.65 16,639,264 +0.42(+0.83%)
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.