Freeport-McMoRan (NY: FCX )

38.86 -1.36 (-3.38%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 19.74 19.75 19.33 19.42 11,379,763 -0.32(-1.61%)
Feb 27, 2006 19.90 20.03 19.64 19.74 9,969,641 -0.54(-2.67%)
Feb 24, 2006 19.92 20.39 19.66 20.28 12,040,513 +0.48(+2.40%)
Feb 23, 2006 21.10 21.23 19.48 19.81 13,960,208 -1.31(-6.20%)
Feb 22, 2006 20.95 21.23 20.80 21.12 10,115,084 +0.23(+1.12%)
Feb 21, 2006 20.43 21.01 20.43 20.88 7,036,274 +0.57(+2.80%)
Feb 17, 2006 20.43 20.99 20.21 20.31 9,564,850 +0.26(+1.28%)
Feb 16, 2006 19.41 20.14 19.28 20.06 10,247,234 +0.77(+4.00%)
Feb 15, 2006 20.02 20.10 19.14 19.29 13,825,451 -0.85(-4.21%)
Feb 14, 2006 19.68 20.23 19.40 20.13 10,785,218 +0.59(+3.00%)
Feb 13, 2006 19.94 20.38 19.45 19.55 14,681,169 -0.38(-1.89%)
Feb 10, 2006 20.81 21.10 19.64 19.92 24,169,388 -1.88(-8.62%)
Feb 09, 2006 22.54 22.82 21.70 21.80 7,295,100 -0.16(-0.75%)
Feb 08, 2006 22.24 22.50 21.59 21.97 11,971,441 -0.29(-1.31%)
Feb 07, 2006 23.59 23.65 22.19 22.26 11,340,405 -1.76(-7.32%)
Feb 06, 2006 23.59 24.19 23.57 24.02 7,325,597 +0.36(+1.52%)
Feb 03, 2006 23.96 24.14 23.40 23.66 6,348,155 -0.30(-1.25%)
Feb 02, 2006 24.67 24.82 23.72 23.96 9,648,258 -0.72(-2.91%)
Feb 01, 2006 24.75 24.94 24.46 24.67 8,930,425 +0.02(+0.09%)
Jan 31, 2006 24.33 24.85 24.07 24.65 11,013,809 +0.36(+1.50%)
Jan 30, 2006 24.10 24.44 23.77 24.29 7,712,142 +0.13(+0.52%)
Jan 27, 2006 23.79 24.55 23.77 24.16 8,264,462 +0.45(+1.89%)
Jan 26, 2006 23.20 23.74 22.94 23.71 8,620,511 +0.51(+2.20%)
Jan 25, 2006 23.20 23.98 23.02 23.20 10,550,371 +0.10(+0.42%)
Jan 24, 2006 22.39 23.16 22.36 23.10 9,588,308 +0.74(+3.29%)
Jan 23, 2006 21.77 22.41 21.41 22.37 11,950,589 +0.35(+1.60%)
Jan 20, 2006 22.77 23.10 21.91 22.01 9,325,312 -0.59(-2.63%)
Jan 19, 2006 22.90 22.92 22.48 22.61 8,646,837 +0.11(+0.48%)
Jan 18, 2006 23.21 23.37 22.29 22.50 11,056,295 -1.20(-5.05%)
Jan 17, 2006 23.50 24.32 23.06 23.70 14,737,469 +0.39(+1.68%)
Jan 13, 2006 22.74 23.35 22.65 23.31 5,539,095 +0.61(+2.70%)
Jan 12, 2006 22.90 23.16 22.52 22.69 6,533,739 -0.45(-1.94%)
Jan 11, 2006 23.55 23.59 22.99 23.14 6,530,350 -0.24(-1.02%)
Jan 10, 2006 21.83 23.39 21.50 23.38 14,045,180 +0.90(+4.01%)
Jan 09, 2006 22.70 22.71 22.35 22.48 7,579,210 -0.17(-0.76%)
Jan 06, 2006 22.67 23.05 22.48 22.65 7,960,021 +0.48(+2.15%)
Jan 05, 2006 22.64 22.73 21.97 22.18 7,258,349 -0.75(-3.26%)
Jan 04, 2006 22.01 22.97 21.88 22.92 14,407,485 +1.25(+5.79%)
Jan 03, 2006 20.83 21.69 20.74 21.67 13,004,401 +1.03(+4.98%)
Dec 30, 2005 21.15 20.92 20.61 20.64 2,524,144 -0.51(-2.43%)
Dec 29, 2005 21.02 21.26 20.73 21.15 3,156,744 +0.10(+0.47%)
Dec 28, 2005 20.87 21.18 20.69 21.05 4,162,596 +0.53(+2.60%)
Dec 27, 2005 21.37 21.37 20.49 20.52 4,574,164 -0.62(-2.94%)
Dec 23, 2005 21.23 21.35 21.07 21.14 2,185,037 -0.02(-0.07%)
Dec 22, 2005 20.91 21.17 20.67 21.16 5,332,920 +0.53(+2.57%)
Dec 21, 2005 20.16 20.63 19.93 20.63 6,437,037 +0.48(+2.38%)
Dec 20, 2005 20.47 20.71 19.99 20.15 5,260,719 -0.18(-0.91%)
Dec 19, 2005 20.87 21.01 20.28 20.33 4,994,073 -0.31(-1.49%)
Dec 16, 2005 20.51 20.87 20.61 20.64 6,686,220 +0.13(+0.65%)
Dec 15, 2005 20.39 20.72 20.41 20.51 6,849,648 +0.11(+0.56%)
Dec 14, 2005 21.00 21.09 20.35 20.39 6,806,901 -0.71(-3.38%)
Dec 13, 2005 20.80 21.19 20.64 21.10 7,288,324 +0.16(+0.75%)
Dec 12, 2005 21.33 21.62 20.82 20.95 6,906,470 -0.18(-0.84%)
Dec 09, 2005 21.48 21.52 21.01 21.12 6,154,231 -0.12(-0.54%)
Dec 08, 2005 21.18 21.33 21.08 21.24 6,760,505 +0.22(+1.06%)
Dec 07, 2005 21.25 21.42 20.84 21.02 6,064,046 -0.08(-0.36%)
Dec 06, 2005 20.64 21.17 20.52 21.09 7,324,293 +0.21(+0.99%)
Dec 05, 2005 20.85 20.98 20.64 20.89 5,023,527 +0.28(+1.38%)
Dec 02, 2005 20.81 20.81 20.40 20.60 5,623,285 -0.25(-1.18%)
Dec 01, 2005 20.28 20.87 20.19 20.85 7,938,909 +0.86(+4.28%)
Nov 30, 2005 19.95 20.09 19.82 19.99 6,765,979 +0.02(+0.10%)
Nov 29, 2005 19.36 20.11 19.26 19.97 8,995,067 -0.15(-0.72%)
Nov 28, 2005 20.60 20.64 20.11 20.12 4,928,389 -0.30(-1.48%)
Nov 25, 2005 20.03 20.44 20.03 20.42 2,053,669 +0.58(+2.90%)
Nov 23, 2005 19.85 20.05 19.75 19.85 3,882,918 -0.31(-1.54%)
Nov 22, 2005 19.96 20.18 19.69 20.16 6,520,185 +0.20(+0.98%)
Nov 21, 2005 19.63 19.96 19.55 19.96 5,498,433 +0.25(+1.29%)
Nov 18, 2005 20.17 20.27 19.58 19.71 5,037,863 -0.21(-1.06%)
Nov 17, 2005 20.05 20.15 19.81 19.92 5,219,015 +0.05(+0.23%)
Nov 16, 2005 19.96 19.92 19.22 19.87 7,685,034 +0.76(+3.95%)
Nov 15, 2005 19.47 19.55 19.03 19.12 6,967,462 -0.30(-1.52%)
Nov 14, 2005 19.51 19.70 19.27 19.41 4,213,945 -0.14(-0.73%)
Nov 11, 2005 19.28 19.56 19.17 19.55 5,393,651 +0.35(+1.84%)
Nov 10, 2005 19.34 19.56 19.05 19.20 5,063,146 -0.05(-0.26%)
Nov 09, 2005 19.11 19.37 19.08 19.25 6,097,670 +0.14(+0.72%)
Nov 08, 2005 19.10 19.30 18.97 19.11 3,763,540 -0.02(-0.10%)
Nov 07, 2005 19.29 19.33 19.05 19.13 5,729,109 -0.16(-0.82%)
Nov 04, 2005 19.62 19.63 18.95 19.29 5,030,564 -0.35(-1.78%)
Nov 03, 2005 19.59 19.90 19.48 19.64 5,290,955 +0.09(+0.47%)
Nov 02, 2005 19.34 19.70 19.23 19.55 5,583,927 +0.36(+1.88%)
Nov 01, 2005 18.84 19.33 18.80 19.19 9,216,620 +0.23(+1.19%)
Oct 31, 2005 19.18 19.28 18.70 18.96 8,078,096 +0.02(+0.12%)
Oct 28, 2005 18.44 18.99 18.08 18.94 7,571,912 +0.59(+3.22%)
Oct 27, 2005 19.03 19.05 18.34 18.35 8,085,134 -0.31(-1.65%)
Oct 26, 2005 18.88 19.27 18.62 18.65 9,566,674 +0.05(+0.27%)
Oct 25, 2005 18.56 18.95 18.56 18.60 9,448,860 +0.14(+0.75%)
Oct 24, 2005 17.75 18.59 17.71 18.47 7,689,726 +0.74(+4.18%)
Oct 21, 2005 17.39 17.76 16.87 17.72 13,071,127 +0.45(+2.62%)
Oct 20, 2005 18.17 18.43 17.07 17.27 11,276,284 -0.73(-4.05%)
Oct 19, 2005 17.66 18.00 17.26 18.00 9,364,930 +0.20(+1.12%)
Oct 18, 2005 18.68 18.78 17.80 17.80 8,333,013 -0.59(-3.21%)
Oct 17, 2005 18.03 18.50 17.98 18.39 6,257,449 +0.69(+3.88%)
Oct 14, 2005 17.49 17.71 17.27 17.71 5,586,012 +0.11(+0.61%)
Oct 13, 2005 17.43 17.70 16.65 17.60 8,179,229 -0.04(-0.24%)
Oct 12, 2005 18.25 18.31 17.51 17.64 9,161,101 -0.66(-3.63%)
Oct 11, 2005 18.03 18.53 18.03 18.30 6,660,415 +0.38(+2.12%)
Oct 10, 2005 18.13 18.50 17.81 17.92 3,982,747 -0.12(-0.64%)
Oct 07, 2005 17.51 18.09 17.65 18.04 5,145,512 +0.53(+3.00%)
Oct 06, 2005 17.29 17.85 17.13 17.51 8,036,392 +0.22(+1.26%)
Oct 05, 2005 17.48 17.72 17.29 17.30 9,207,497 -0.73(-4.06%)
Oct 04, 2005 18.22 18.75 18.03 18.03 10,461,229 -0.47(-2.55%)
Oct 03, 2005 18.57 18.68 18.31 18.50 6,512,626 -0.14(-0.76%)
Sep 30, 2005 18.79 18.98 18.60 18.64 6,397,940 -0.15(-0.78%)
Sep 29, 2005 18.53 18.88 18.33 18.79 11,976,393 +0.25(+1.37%)
Sep 28, 2005 18.04 18.76 18.16 18.53 9,701,170 +0.50(+2.74%)
Sep 27, 2005 18.05 18.20 17.86 18.04 11,619,562 -0.01(-0.06%)
Sep 26, 2005 17.56 18.17 17.38 18.05 13,413,101 +0.49(+2.82%)
Sep 23, 2005 17.56 17.59 17.08 17.56 7,024,284 +0.28(+1.64%)
Sep 22, 2005 17.49 17.53 17.15 17.27 8,288,442 -0.10(-0.57%)
Sep 21, 2005 17.03 17.46 17.03 17.37 6,825,147 +0.36(+2.14%)
Sep 20, 2005 17.14 17.38 16.94 17.01 10,815,975 -0.05(-0.27%)
Sep 19, 2005 17.02 17.17 16.86 17.05 6,767,022 +0.25(+1.48%)
Sep 16, 2005 16.65 16.83 16.59 16.80 5,803,395 +0.31(+1.91%)
Sep 15, 2005 16.63 16.66 16.36 16.49 3,870,667 +0.01(+0.07%)
Sep 14, 2005 16.27 16.50 16.23 16.48 5,246,383 +0.23(+1.42%)
Sep 13, 2005 16.46 16.54 16.16 16.25 8,531,890 -0.74(-4.38%)
Sep 12, 2005 16.83 17.02 16.68 16.99 5,012,580 +0.21(+1.28%)
Sep 09, 2005 16.52 16.80 16.42 16.78 5,082,173 +0.32(+1.93%)
Sep 08, 2005 16.46 16.74 16.39 16.46 6,563,974 +0.08(+0.49%)
Sep 07, 2005 16.39 16.55 16.27 16.38 5,198,684 -0.11(-0.67%)
Sep 06, 2005 16.32 16.49 16.08 16.49 5,984,026 +0.00(+0.02%)
Sep 02, 2005 16.71 16.79 16.49 16.49 5,428,318 -0.13(-0.81%)
Sep 01, 2005 16.62 16.70 16.38 16.62 6,734,179 +0.44(+2.73%)
Aug 31, 2005 15.87 16.18 15.86 16.18 6,321,830 +0.39(+2.45%)
Aug 30, 2005 15.37 15.86 15.37 15.79 5,694,964 +0.14(+0.88%)
Aug 29, 2005 15.27 15.78 15.17 15.65 5,674,894 +0.36(+2.38%)
Aug 26, 2005 15.44 15.68 15.25 15.29 4,072,411 -0.15(-0.97%)
Aug 25, 2005 15.27 15.48 15.26 15.44 4,470,947 +0.15(+0.95%)
Aug 24, 2005 15.29 15.57 15.23 15.29 6,962,510 -0.36(-2.30%)
Aug 23, 2005 15.94 16.04 15.55 15.65 6,177,429 -0.25(-1.54%)
Aug 22, 2005 15.86 16.11 15.80 15.90 4,932,299 +0.12(+0.78%)
Aug 19, 2005 15.77 15.83 15.57 15.78 4,115,158 +0.12(+0.76%)
Aug 18, 2005 15.66 15.84 15.59 15.66 6,789,177 +0.02(+0.12%)
Aug 17, 2005 16.09 16.23 15.60 15.64 10,452,627 -0.68(-4.18%)
Aug 16, 2005 16.52 16.65 16.30 16.32 5,802,091 -0.29(-1.75%)
Aug 15, 2005 16.58 16.68 16.46 16.61 4,162,596 -0.02(-0.12%)
Aug 12, 2005 16.57 16.69 16.36 16.63 5,314,935 +0.08(+0.46%)
Aug 11, 2005 16.17 16.68 16.06 16.55 9,689,180 +0.48(+2.96%)
Aug 10, 2005 15.73 16.29 15.73 16.08 8,647,358 +0.38(+2.39%)
Aug 09, 2005 15.71 15.75 15.35 15.70 6,347,113 -0.03(-0.20%)
Aug 08, 2005 15.75 16.00 15.71 15.73 4,999,026 -0.00(-0.02%)
Aug 05, 2005 16.04 16.11 15.64 15.74 4,262,165 -0.29(-1.82%)
Aug 04, 2005 16.12 16.23 15.95 16.03 5,803,655 +0.00(+0.02%)
Aug 03, 2005 15.81 16.18 15.78 16.03 5,902,181 +0.23(+1.48%)
Aug 02, 2005 15.58 15.98 15.56 15.79 7,101,437 +0.23(+1.50%)
Aug 01, 2005 15.54 15.61 15.37 15.56 4,799,628 +0.10(+0.67%)
Jul 29, 2005 15.35 15.50 15.25 15.45 5,936,848 +0.10(+0.67%)
Jul 28, 2005 15.27 15.42 15.12 15.35 5,789,580 +0.13(+0.86%)
Jul 27, 2005 15.19 15.32 15.12 15.22 4,823,086 +0.07(+0.48%)
Jul 26, 2005 15.38 15.48 15.05 15.15 6,066,913 -0.33(-2.16%)
Jul 25, 2005 15.54 15.63 15.38 15.48 6,428,696 +0.02(+0.12%)
Jul 22, 2005 15.38 15.50 15.32 15.46 6,640,084 +0.08(+0.55%)
Jul 21, 2005 15.63 15.63 15.03 15.38 12,828,983 +0.17(+1.14%)
Jul 20, 2005 14.89 15.30 14.89 15.20 6,658,851 +0.33(+2.24%)
Jul 19, 2005 14.87 15.06 14.72 14.87 10,823,273 +0.04(+0.28%)
Jul 18, 2005 14.80 15.10 14.79 14.83 6,542,601 +0.02(+0.13%)
Jul 15, 2005 14.81 14.86 14.74 14.81 3,507,841 -0.05(-0.34%)
Jul 14, 2005 15.15 15.28 14.86 14.86 5,805,480 -0.23(-1.53%)
Jul 13, 2005 14.97 15.14 14.85 15.09 4,180,060 +0.05(+0.33%)
Jul 12, 2005 15.14 15.15 14.95 15.04 3,484,122 -0.09(-0.58%)
Jul 11, 2005 15.00 15.21 14.90 15.13 5,577,671 +0.24(+1.60%)
Jul 08, 2005 14.79 14.97 14.77 14.89 4,324,200 +0.23(+1.54%)
Jul 07, 2005 14.60 14.69 14.46 14.66 3,664,232 -0.06(-0.39%)
Jul 06, 2005 14.63 14.84 14.55 14.72 4,238,185 +0.15(+1.03%)
Jul 05, 2005 14.55 14.60 14.28 14.57 4,569,212 +0.02(+0.13%)
Jul 01, 2005 14.44 14.56 14.24 14.55 5,028,219 +0.19(+1.31%)
Jun 30, 2005 14.58 14.77 14.29 14.36 6,672,666 -0.18(-1.21%)
Jun 29, 2005 14.23 14.64 14.16 14.54 6,329,128 +0.29(+2.02%)
Jun 28, 2005 14.17 14.32 14.10 14.25 3,017,035 +0.16(+1.12%)
Jun 27, 2005 14.10 14.21 13.96 14.10 3,109,306 +0.02(+0.16%)
Jun 24, 2005 13.96 14.31 13.94 14.07 4,830,645 +0.15(+1.10%)
Jun 23, 2005 14.04 14.24 13.81 13.92 6,086,201 -0.25(-1.73%)
Jun 22, 2005 14.35 14.41 14.10 14.16 4,357,303 -0.15(-1.02%)
Jun 21, 2005 14.35 14.48 14.07 14.31 5,562,293 -0.09(-0.61%)
Jun 20, 2005 14.79 14.82 14.38 14.40 5,644,398 -0.39(-2.62%)
Jun 17, 2005 14.77 14.89 14.58 14.79 9,273,963 +0.21(+1.42%)
Jun 16, 2005 14.30 14.71 14.30 14.58 9,313,061 +0.51(+3.60%)
Jun 15, 2005 13.85 14.07 13.78 14.07 5,747,615 +0.49(+3.65%)
Jun 14, 2005 13.81 13.92 13.47 13.58 5,038,123 -0.23(-1.67%)
Jun 13, 2005 13.75 13.90 13.57 13.81 9,074,565 +0.10(+0.73%)
Jun 10, 2005 13.46 13.75 13.37 13.71 4,370,075 +0.29(+2.14%)
Jun 09, 2005 13.45 13.47 13.24 13.42 4,921,091 +0.01(+0.06%)
Jun 08, 2005 13.67 13.72 13.38 13.41 5,012,058 -0.25(-1.85%)
Jun 07, 2005 13.90 13.94 13.64 13.67 6,283,775 -0.21(-1.55%)
Jun 06, 2005 14.22 14.25 13.82 13.88 4,057,293 -0.25(-1.74%)
Jun 03, 2005 13.97 14.27 13.97 14.13 5,129,872 +0.22(+1.57%)
Jun 02, 2005 13.92 14.34 13.80 13.91 7,071,462 +0.07(+0.47%)
Jun 01, 2005 13.56 13.98 13.43 13.84 5,117,883 +0.30(+2.21%)
May 31, 2005 13.49 13.63 13.18 13.54 4,669,041 -0.09(-0.68%)
May 27, 2005 13.49 13.64 13.45 13.64 3,432,252 +0.23(+1.72%)
May 26, 2005 13.37 13.48 13.31 13.40 5,015,707 +0.12(+0.92%)
May 25, 2005 13.27 13.31 13.10 13.28 10,075,726 +0.01(+0.06%)
May 24, 2005 13.07 13.30 13.05 13.27 6,798,821 +0.26(+2.04%)
May 23, 2005 12.41 13.11 12.40 13.01 6,964,074 +0.06(+0.44%)
May 20, 2005 13.13 13.13 12.88 12.95 5,500,779 -0.21(-1.63%)
May 19, 2005 13.20 13.22 12.99 13.17 4,272,070 -0.04(-0.32%)
May 18, 2005 13.02 13.39 12.98 13.21 7,879,480 +0.36(+2.78%)
May 17, 2005 12.45 12.92 12.40 12.85 9,347,467 +0.54(+4.43%)
May 16, 2005 12.28 12.38 12.09 12.31 9,574,755 +0.01(+0.06%)
May 13, 2005 12.72 12.77 12.12 12.30 9,855,736 -0.39(-3.05%)
May 12, 2005 13.16 13.43 12.59 12.69 10,961,939 -0.84(-6.18%)
May 11, 2005 13.51 13.71 13.41 13.52 4,160,251 -0.11(-0.82%)
May 10, 2005 13.91 13.99 13.57 13.64 4,021,324 -0.28(-2.01%)
May 09, 2005 13.85 14.00 13.81 13.92 3,933,484 +0.01(+0.06%)
May 06, 2005 14.00 14.00 13.79 13.91 2,936,233 -0.02(-0.11%)
May 05, 2005 13.91 14.00 13.72 13.92 4,924,219 +0.10(+0.72%)
May 04, 2005 13.80 13.88 13.58 13.82 7,675,651 +0.25(+1.81%)
May 03, 2005 13.34 13.61 13.28 13.58 5,949,620 +0.23(+1.75%)
May 02, 2005 13.30 13.39 13.12 13.34 6,395,594 +0.05(+0.35%)
Apr 29, 2005 13.16 13.38 13.07 13.30 6,253,539 +0.26(+2.03%)
Apr 28, 2005 13.37 13.47 12.94 13.03 9,936,799 -0.34(-2.55%)
Apr 27, 2005 13.83 13.84 13.17 13.37 11,067,242 -0.48(-3.43%)
Apr 26, 2005 14.28 14.30 13.85 13.85 4,847,587 -0.42(-2.93%)
Apr 25, 2005 13.94 14.27 13.56 14.27 9,240,339 +0.36(+2.62%)
Apr 22, 2005 14.17 14.23 13.78 13.90 7,129,848 +0.05(+0.39%)
Apr 21, 2005 13.91 14.00 13.75 13.85 6,339,033 +0.03(+0.25%)
Apr 20, 2005 14.06 14.18 13.75 13.82 9,879,716 -0.07(-0.50%)
Apr 19, 2005 13.54 13.95 13.47 13.88 8,621,293 +0.38(+2.81%)
Apr 18, 2005 13.14 13.58 13.13 13.50 8,863,438 +0.39(+2.98%)
Apr 15, 2005 13.31 13.58 13.09 13.11 8,231,098 -0.25(-1.84%)
Apr 14, 2005 13.85 13.89 13.26 13.36 16,068,875 -0.65(-4.63%)
Apr 13, 2005 14.56 14.56 13.91 14.01 11,257,257 -0.76(-5.14%)
Apr 12, 2005 14.52 14.83 14.40 14.77 5,759,605 +0.13(+0.86%)
Apr 11, 2005 14.77 14.85 14.59 14.64 6,298,371 -0.11(-0.73%)
Apr 08, 2005 14.89 14.98 14.72 14.75 3,737,735 -0.19(-1.26%)
Apr 07, 2005 15.01 15.23 14.86 14.94 4,350,005 -0.01(-0.08%)
Apr 06, 2005 14.94 15.08 14.74 14.95 7,144,184 +0.01(+0.08%)
Apr 05, 2005 15.05 15.22 14.89 14.94 4,008,291 -0.09(-0.59%)
Apr 04, 2005 15.17 15.20 14.89 15.02 5,208,328 -0.33(-2.12%)
Apr 01, 2005 15.25 15.47 15.00 15.35 6,405,759 +0.15(+1.01%)
Mar 31, 2005 15.08 15.27 14.93 15.20 5,680,367 +0.30(+1.98%)
Mar 30, 2005 14.56 14.91 14.53 14.90 7,400,143 +0.38(+2.59%)
Mar 29, 2005 14.82 14.96 14.43 14.53 12,323,320 -0.30(-1.99%)
Mar 28, 2005 14.96 15.04 14.79 14.82 5,129,091 -0.03(-0.23%)
Mar 24, 2005 14.93 15.12 14.82 14.86 7,105,086 -0.07(-0.49%)
Mar 23, 2005 15.35 15.36 14.87 14.93 7,615,701 -0.44(-2.89%)
Mar 22, 2005 15.51 15.91 15.35 15.37 9,449,121 -0.10(-0.62%)
Mar 21, 2005 15.73 15.73 15.41 15.47 4,674,776 -0.33(-2.11%)
Mar 18, 2005 15.91 16.06 15.58 15.80 7,688,162 -0.11(-0.70%)
Mar 17, 2005 15.58 15.92 15.46 15.91 5,180,699 +0.25(+1.57%)
Mar 16, 2005 15.99 16.07 15.55 15.67 3,638,167 -0.21(-1.30%)
Mar 15, 2005 15.83 15.94 15.83 15.88 4,636,981 +0.16(+1.00%)
Mar 14, 2005 15.68 15.73 15.49 15.72 4,878,866 +0.05(+0.32%)
Mar 11, 2005 15.84 15.91 15.58 15.67 6,783,182 -0.03(-0.20%)
Mar 10, 2005 16.00 16.06 15.46 15.70 11,978,739 -0.57(-3.49%)
Mar 09, 2005 16.50 16.69 16.23 16.27 8,014,758 -0.23(-1.42%)
Mar 08, 2005 16.57 16.69 16.44 16.50 8,392,963 +0.04(+0.26%)
Mar 07, 2005 16.75 16.77 16.39 16.46 5,648,568 -0.32(-1.90%)
Mar 04, 2005 16.08 16.84 16.06 16.78 9,586,484 +0.89(+5.60%)
Mar 03, 2005 16.03 16.09 15.83 15.89 4,343,749 -0.14(-0.89%)
Mar 02, 2005 15.73 16.07 15.56 16.03 6,627,834 +0.20(+1.24%)
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.