Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 20.55 21.10 20.41 20.84 11,279,925 +0.55(+2.72%)
May 30, 2006 21.30 21.44 20.25 20.29 14,036,046 -0.81(-3.85%)
May 26, 2006 21.13 21.29 20.38 21.11 9,651,931 +0.25(+1.21%)
May 25, 2006 20.12 21.00 19.94 20.85 17,460,448 +1.09(+5.52%)
May 24, 2006 20.33 20.68 19.32 19.76 21,070,454 -0.91(-4.41%)
May 23, 2006 20.87 21.48 20.57 20.67 24,962,760 +0.47(+2.32%)
May 22, 2006 20.10 20.31 19.44 20.20 23,454,830 -0.18(-0.88%)
May 19, 2006 19.82 20.52 19.75 20.38 30,047,390 -0.07(-0.36%)
May 18, 2006 21.56 21.67 20.39 20.46 18,805,606 -0.74(-3.50%)
May 17, 2006 22.04 22.88 20.89 21.20 25,635,608 -1.37(-6.09%)
May 16, 2006 23.44 23.44 21.74 22.57 16,421,497 -0.32(-1.41%)
May 15, 2006 22.90 23.60 22.34 22.90 19,581,058 -1.46(-5.99%)
May 12, 2006 25.31 25.72 24.11 24.36 14,441,635 -1.04(-4.10%)
May 11, 2006 26.51 26.73 25.28 25.40 14,716,414 -0.60(-2.29%)
May 10, 2006 25.86 26.17 25.27 25.99 12,524,088 +0.13(+0.50%)
May 09, 2006 25.22 26.01 25.11 25.86 11,043,287 +1.06(+4.29%)
May 08, 2006 24.81 25.31 24.58 24.80 8,294,686 +0.05(+0.21%)
May 05, 2006 24.94 25.30 24.53 24.75 8,507,956 +0.10(+0.41%)
May 04, 2006 23.88 25.19 23.66 24.65 15,356,492 +1.14(+4.86%)
May 03, 2006 24.20 24.32 23.32 23.50 11,069,879 -0.60(-2.50%)
May 02, 2006 24.50 24.52 23.70 24.11 11,982,050 -0.23(-0.95%)
May 01, 2006 24.53 24.76 24.25 24.34 8,838,068 +0.29(+1.22%)
Apr 28, 2006 23.90 24.57 23.84 24.04 13,739,510 +0.48(+2.05%)
Apr 27, 2006 23.69 24.37 22.71 23.56 16,208,496 -0.85(-3.49%)
Apr 26, 2006 24.91 25.45 24.24 24.41 13,859,307 -0.45(-1.80%)
Apr 25, 2006 25.17 25.41 24.39 24.86 12,085,193 +0.32(+1.32%)
Apr 24, 2006 24.76 24.84 24.08 24.53 13,751,329 -0.22(-0.90%)
Apr 21, 2006 25.23 25.65 24.63 24.76 17,428,484 -0.44(-1.74%)
Apr 20, 2006 26.79 26.79 25.17 25.20 16,834,876 -1.64(-6.12%)
Apr 19, 2006 26.19 26.88 25.55 26.84 13,940,156 +0.94(+3.62%)
Apr 18, 2006 25.23 26.31 25.05 25.90 22,290,174 +1.63(+6.72%)
Apr 17, 2006 24.27 24.41 23.97 24.27 9,846,130 +0.61(+2.58%)
Apr 13, 2006 23.32 23.72 22.78 23.66 6,461,212 +0.34(+1.44%)
Apr 12, 2006 23.18 23.57 22.94 23.32 9,881,317 +0.38(+1.67%)
Apr 11, 2006 23.64 24.15 22.83 22.94 12,023,146 -0.17(-0.74%)
Apr 10, 2006 23.27 23.36 22.82 23.11 9,611,103 +0.40(+1.77%)
Apr 07, 2006 23.47 23.67 22.69 22.71 12,923,499 -1.23(-5.15%)
Apr 06, 2006 24.05 24.19 23.58 23.94 13,197,472 +0.08(+0.33%)
Apr 05, 2006 23.47 24.18 22.93 23.86 12,894,221 +0.71(+3.07%)
Apr 04, 2006 22.77 23.22 22.59 23.15 6,803,142 +0.26(+1.15%)
Apr 03, 2006 22.97 23.44 22.73 22.89 9,870,035 +0.64(+2.86%)
Mar 31, 2006 22.67 22.67 22.03 22.25 9,821,956 -0.51(-2.26%)
Mar 30, 2006 22.64 22.97 22.48 22.77 13,241,523 +0.54(+2.43%)
Mar 29, 2006 21.20 22.34 21.13 22.23 12,552,560 +1.12(+5.29%)
Mar 28, 2006 21.22 21.57 20.89 21.11 12,709,154 +0.19(+0.91%)
Mar 27, 2006 20.18 21.15 20.17 20.92 12,533,489 +0.93(+4.66%)
Mar 24, 2006 19.73 20.20 19.66 19.99 5,774,397 +0.34(+1.72%)
Mar 23, 2006 19.19 19.71 19.18 19.65 5,752,641 +0.41(+2.13%)
Mar 22, 2006 19.10 19.54 18.99 19.24 6,734,648 +0.25(+1.33%)
Mar 21, 2006 19.25 19.64 18.99 18.99 7,906,826 -0.61(-3.10%)
Mar 20, 2006 19.78 20.04 19.49 19.59 5,361,020 -0.22(-1.11%)
Mar 17, 2006 19.81 20.25 19.66 19.81 9,719,081 +0.18(+0.93%)
Mar 16, 2006 19.75 20.01 19.38 19.63 7,365,325 -0.21(-1.07%)
Mar 15, 2006 19.38 19.90 19.38 19.84 7,787,029 +0.51(+2.66%)
Mar 14, 2006 18.61 19.47 18.60 19.33 9,063,693 +0.80(+4.32%)
Mar 13, 2006 18.63 18.72 18.26 18.53 6,916,223 -0.13(-0.68%)
Mar 10, 2006 17.87 18.78 17.54 18.66 9,117,145 +0.66(+3.64%)
Mar 09, 2006 18.28 18.78 17.99 18.00 10,327,195 -0.05(-0.29%)
Mar 08, 2006 18.06 18.19 17.71 18.05 21,389,016 -0.64(-3.44%)
Mar 07, 2006 19.25 19.38 18.54 18.70 8,931,004 -0.57(-2.96%)
Mar 06, 2006 20.01 20.10 19.08 19.27 6,925,355 -0.67(-3.36%)
Mar 03, 2006 19.80 20.18 19.79 19.94 5,401,041 -0.06(-0.30%)
Mar 02, 2006 19.69 20.19 19.37 20.00 7,949,802 +0.63(+3.25%)
Mar 01, 2006 18.85 19.55 18.83 19.37 8,254,128 +0.52(+2.75%)
Feb 28, 2006 19.16 19.17 18.76 18.85 11,726,878 -0.31(-1.61%)
Feb 27, 2006 19.31 19.43 19.05 19.16 10,273,744 -0.52(-2.67%)
Feb 24, 2006 19.33 19.78 19.08 19.68 12,407,783 +0.46(+2.40%)
Feb 23, 2006 20.48 20.60 18.90 19.22 14,386,034 -1.27(-6.20%)
Feb 22, 2006 20.33 20.60 20.19 20.49 10,423,623 +0.23(+1.12%)
Feb 21, 2006 19.83 20.38 19.83 20.26 7,250,901 +0.55(+2.80%)
Feb 17, 2006 19.82 20.36 19.61 19.71 9,856,605 +0.25(+1.28%)
Feb 16, 2006 18.84 19.54 18.71 19.46 10,559,804 +0.75(+4.00%)
Feb 15, 2006 19.43 19.50 18.57 18.72 14,247,167 -0.82(-4.21%)
Feb 14, 2006 19.10 19.63 18.83 19.54 11,114,198 +0.57(+3.00%)
Feb 13, 2006 19.35 19.78 18.88 18.97 15,128,986 -0.36(-1.89%)
Feb 10, 2006 20.20 20.48 19.06 19.33 24,906,622 -1.82(-8.62%)
Feb 09, 2006 21.87 22.14 21.05 21.16 7,517,622 -0.16(-0.75%)
Feb 08, 2006 21.59 21.84 20.95 21.32 12,336,604 -0.28(-1.31%)
Feb 07, 2006 22.90 22.95 21.54 21.60 11,686,319 -1.71(-7.32%)
Feb 06, 2006 22.90 23.48 22.87 23.31 7,549,048 +0.35(+1.52%)
Feb 03, 2006 23.25 23.42 22.71 22.96 6,541,792 -0.29(-1.25%)
Feb 02, 2006 23.94 24.08 23.02 23.25 9,942,558 -0.70(-2.91%)
Feb 01, 2006 24.01 24.20 23.74 23.94 9,202,829 +0.02(+0.09%)
Jan 31, 2006 23.61 24.12 23.36 23.92 11,349,762 +0.35(+1.50%)
Jan 30, 2006 23.38 23.72 23.06 23.57 7,947,385 +0.12(+0.52%)
Jan 27, 2006 23.08 23.83 23.06 23.44 8,516,552 +0.44(+1.89%)
Jan 26, 2006 22.51 23.04 22.26 23.01 8,883,462 +0.50(+2.20%)
Jan 25, 2006 22.51 23.27 22.34 22.51 10,872,188 +0.09(+0.42%)
Jan 24, 2006 21.73 22.48 21.70 22.42 9,880,779 +0.71(+3.29%)
Jan 23, 2006 21.13 21.74 20.77 21.70 12,315,116 +0.34(+1.60%)
Jan 20, 2006 22.10 22.42 21.27 21.36 9,609,760 -0.58(-2.63%)
Jan 19, 2006 22.23 22.24 21.82 21.94 8,910,590 +0.10(+0.48%)
Jan 18, 2006 22.52 22.68 21.63 21.84 11,393,544 -1.16(-5.05%)
Jan 17, 2006 22.80 23.60 22.38 23.00 15,187,004 +0.38(+1.68%)
Jan 13, 2006 22.07 22.65 21.98 22.62 5,708,053 +0.60(+2.70%)
Jan 12, 2006 22.22 22.48 21.86 22.02 6,733,037 -0.44(-1.94%)
Jan 11, 2006 22.86 22.90 22.31 22.46 6,729,545 -0.23(-1.02%)
Jan 10, 2006 21.18 22.70 20.87 22.69 14,473,598 +0.87(+4.01%)
Jan 09, 2006 22.03 22.04 21.69 21.81 7,810,398 -0.17(-0.76%)
Jan 06, 2006 22.00 22.37 21.82 21.98 8,202,825 +0.46(+2.15%)
Jan 05, 2006 21.97 22.06 21.32 21.52 7,479,749 -0.73(-3.26%)
Jan 04, 2006 21.36 22.29 21.23 22.24 14,846,955 +1.22(+5.79%)
Jan 03, 2006 20.21 21.05 20.12 21.03 13,401,072 +1.00(+4.98%)
Dec 30, 2005 20.53 20.31 20.00 20.03 2,601,138 -0.50(-2.43%)
Dec 29, 2005 20.40 20.63 20.12 20.53 3,253,034 +0.10(+0.47%)
Dec 28, 2005 20.26 20.55 20.07 20.43 4,289,568 +0.52(+2.60%)
Dec 27, 2005 20.74 20.74 19.88 19.91 4,713,690 -0.60(-2.94%)
Dec 23, 2005 20.60 20.72 20.44 20.52 2,251,687 -0.01(-0.07%)
Dec 22, 2005 20.29 20.54 20.06 20.53 5,495,589 +0.51(+2.57%)
Dec 21, 2005 19.56 20.02 19.34 20.02 6,633,385 +0.47(+2.38%)
Dec 20, 2005 19.86 20.09 19.40 19.55 5,421,186 -0.18(-0.91%)
Dec 19, 2005 20.25 20.39 19.68 19.73 5,146,407 -0.30(-1.49%)
Dec 16, 2005 19.90 20.25 20.00 20.03 6,890,169 +0.13(+0.65%)
Dec 15, 2005 19.79 20.10 19.81 19.90 7,058,582 +0.11(+0.56%)
Dec 14, 2005 20.38 20.47 19.75 19.79 7,014,531 -0.69(-3.38%)
Dec 13, 2005 20.19 20.57 20.03 20.48 7,510,638 +0.15(+0.75%)
Dec 12, 2005 20.70 20.98 20.20 20.33 7,117,137 -0.17(-0.84%)
Dec 09, 2005 20.85 20.89 20.39 20.50 6,341,953 -0.11(-0.54%)
Dec 08, 2005 20.55 20.70 20.46 20.61 6,966,720 +0.22(+1.06%)
Dec 07, 2005 20.63 20.78 20.22 20.39 6,249,017 -0.07(-0.36%)
Dec 06, 2005 20.03 20.54 19.91 20.47 7,547,705 +0.20(+0.99%)
Dec 05, 2005 20.23 20.36 20.03 20.27 5,176,759 +0.28(+1.38%)
Dec 02, 2005 20.20 20.20 19.80 19.99 5,794,811 -0.24(-1.18%)
Dec 01, 2005 19.68 20.25 19.59 20.23 8,181,068 +0.83(+4.28%)
Nov 30, 2005 19.36 19.49 19.24 19.40 6,972,361 +0.02(+0.10%)
Nov 29, 2005 18.79 19.52 18.69 19.38 9,269,442 -0.14(-0.72%)
Nov 28, 2005 19.99 20.03 19.52 19.52 5,078,719 -0.29(-1.48%)
Nov 25, 2005 19.43 19.83 19.43 19.82 2,116,312 +0.56(+2.90%)
Nov 23, 2005 19.27 19.45 19.16 19.26 4,001,358 -0.30(-1.54%)
Nov 22, 2005 19.37 19.58 19.11 19.56 6,719,069 +0.19(+0.98%)
Nov 21, 2005 19.05 19.37 18.98 19.37 5,666,151 +0.25(+1.28%)
Nov 18, 2005 19.58 19.67 19.00 19.12 5,191,532 -0.20(-1.06%)
Nov 17, 2005 19.45 19.56 19.22 19.33 5,378,210 +0.04(+0.23%)
Nov 16, 2005 19.37 19.33 18.65 19.29 7,919,450 +0.73(+3.95%)
Nov 15, 2005 18.89 18.97 18.47 18.55 7,179,990 -0.29(-1.52%)
Nov 14, 2005 18.93 19.12 18.70 18.84 4,342,482 -0.14(-0.73%)
Nov 11, 2005 18.71 18.98 18.60 18.98 5,558,173 +0.34(+1.84%)
Nov 10, 2005 18.77 18.98 18.48 18.63 5,217,586 -0.05(-0.26%)
Nov 09, 2005 18.55 18.80 18.51 18.68 6,283,666 +0.13(+0.72%)
Nov 08, 2005 18.54 18.73 18.41 18.55 3,878,338 -0.02(-0.10%)
Nov 07, 2005 18.72 18.76 18.49 18.57 5,903,863 -0.15(-0.82%)
Nov 04, 2005 19.04 19.05 18.39 18.72 5,184,011 -0.34(-1.78%)
Nov 03, 2005 19.01 19.31 18.90 19.06 5,452,344 +0.09(+0.47%)
Nov 02, 2005 18.76 19.11 18.66 18.97 5,754,252 +0.35(+1.88%)
Nov 01, 2005 18.28 18.76 18.25 18.62 9,497,753 +0.22(+1.19%)
Oct 31, 2005 18.61 18.71 18.15 18.40 8,324,501 +0.02(+0.12%)
Oct 28, 2005 17.89 18.43 17.54 18.38 7,802,877 +0.57(+3.22%)
Oct 27, 2005 18.47 18.48 17.80 17.80 8,331,754 -0.30(-1.65%)
Oct 26, 2005 18.32 18.70 18.07 18.10 9,858,485 +0.05(+0.27%)
Oct 25, 2005 18.01 18.39 18.01 18.05 9,737,077 +0.13(+0.75%)
Oct 24, 2005 17.23 18.04 17.19 17.92 7,924,285 +0.72(+4.18%)
Oct 21, 2005 16.87 17.24 16.37 17.20 13,469,834 +0.44(+2.62%)
Oct 20, 2005 17.63 17.89 16.57 16.76 11,620,243 -0.71(-4.05%)
Oct 19, 2005 17.14 17.47 16.75 17.47 9,650,588 +0.19(+1.12%)
Oct 18, 2005 18.13 18.22 17.27 17.27 8,587,194 -0.57(-3.21%)
Oct 17, 2005 17.50 17.95 17.45 17.85 6,448,319 +0.67(+3.88%)
Oct 14, 2005 16.97 17.18 16.76 17.18 5,756,401 +0.10(+0.61%)
Oct 13, 2005 16.91 17.18 16.16 17.08 8,428,719 -0.04(-0.24%)
Oct 12, 2005 17.71 17.77 16.99 17.12 9,440,541 -0.64(-3.63%)
Oct 11, 2005 17.50 17.98 17.50 17.76 6,863,577 +0.37(+2.12%)
Oct 10, 2005 17.59 17.95 17.28 17.39 4,104,232 -0.11(-0.64%)
Oct 07, 2005 17.00 17.55 17.13 17.51 5,302,464 +0.51(+3.00%)
Oct 06, 2005 16.78 17.32 16.63 17.00 8,281,525 +0.21(+1.26%)
Oct 05, 2005 16.96 17.20 16.78 16.78 9,488,352 -0.71(-4.06%)
Oct 04, 2005 17.68 18.19 17.49 17.49 10,780,326 -0.46(-2.55%)
Oct 03, 2005 18.02 18.13 17.77 17.95 6,711,280 -0.14(-0.76%)
Sep 30, 2005 18.23 18.42 18.05 18.09 6,593,095 -0.14(-0.78%)
Sep 29, 2005 17.99 18.32 17.78 18.23 12,341,707 +0.25(+1.37%)
Sep 28, 2005 17.51 18.21 17.62 17.99 9,997,084 +0.48(+2.74%)
Sep 27, 2005 17.52 17.67 17.33 17.51 11,973,992 -0.01(-0.06%)
Sep 26, 2005 17.04 17.64 16.87 17.52 13,822,240 +0.48(+2.82%)
Sep 23, 2005 17.04 17.07 16.57 17.04 7,238,545 +0.28(+1.64%)
Sep 22, 2005 16.98 17.01 16.64 16.76 8,541,263 -0.10(-0.57%)
Sep 21, 2005 16.53 16.94 16.53 16.86 7,033,333 +0.35(+2.14%)
Sep 20, 2005 16.63 16.87 16.44 16.50 11,145,893 -0.04(-0.27%)
Sep 19, 2005 16.51 16.66 16.36 16.55 6,973,435 +0.24(+1.48%)
Sep 16, 2005 16.16 16.33 16.09 16.31 5,980,415 +0.31(+1.91%)
Sep 15, 2005 16.14 16.17 15.88 16.00 3,988,734 +0.01(+0.07%)
Sep 14, 2005 15.79 16.02 15.75 15.99 5,406,413 +0.22(+1.42%)
Sep 13, 2005 15.97 16.05 15.68 15.77 8,792,137 -0.72(-4.38%)
Sep 12, 2005 16.33 16.52 16.18 16.49 5,165,478 +0.21(+1.28%)
Sep 09, 2005 16.03 16.31 15.94 16.28 5,237,194 +0.31(+1.93%)
Sep 08, 2005 15.97 16.25 15.90 15.97 6,764,194 +0.08(+0.49%)
Sep 07, 2005 15.91 16.06 15.79 15.89 5,357,259 -0.11(-0.67%)
Sep 06, 2005 15.84 16.00 15.60 16.00 6,166,556 +0.00(+0.02%)
Sep 02, 2005 16.21 16.29 16.00 16.00 5,593,897 -0.13(-0.81%)
Sep 01, 2005 16.13 16.21 15.90 16.13 6,939,591 +0.43(+2.73%)
Aug 31, 2005 15.40 15.70 15.39 15.70 6,514,664 +0.38(+2.45%)
Aug 30, 2005 14.92 15.39 14.92 15.32 5,868,677 +0.13(+0.88%)
Aug 29, 2005 14.82 15.31 14.72 15.19 5,847,994 +0.35(+2.38%)
Aug 26, 2005 14.98 15.21 14.80 14.84 4,196,632 -0.15(-0.97%)
Aug 25, 2005 14.82 15.02 14.81 14.98 4,607,323 +0.14(+0.95%)
Aug 24, 2005 14.84 15.11 14.78 14.84 7,174,886 -0.35(-2.30%)
Aug 23, 2005 15.47 15.56 15.09 15.19 6,365,858 -0.24(-1.54%)
Aug 22, 2005 15.39 15.64 15.33 15.43 5,082,748 +0.12(+0.78%)
Aug 19, 2005 15.30 15.36 15.11 15.31 4,240,682 +0.12(+0.76%)
Aug 18, 2005 15.20 15.38 15.13 15.19 6,996,266 +0.02(+0.12%)
Aug 17, 2005 15.62 15.75 15.14 15.17 10,771,462 -0.66(-4.18%)
Aug 16, 2005 16.03 16.15 15.82 15.84 5,979,072 -0.28(-1.75%)
Aug 15, 2005 16.09 16.19 15.98 16.12 4,289,568 -0.02(-0.12%)
Aug 12, 2005 16.08 16.19 15.87 16.14 5,477,055 +0.07(+0.46%)
Aug 11, 2005 15.69 16.18 15.58 16.06 9,984,728 +0.46(+2.96%)
Aug 10, 2005 15.26 15.81 15.26 15.60 8,911,127 +0.36(+2.39%)
Aug 09, 2005 15.25 15.29 14.90 15.24 6,540,718 -0.03(-0.20%)
Aug 08, 2005 15.28 15.52 15.25 15.27 5,151,510 -0.00(-0.02%)
Aug 05, 2005 15.57 15.64 15.18 15.27 4,392,174 -0.28(-1.82%)
Aug 04, 2005 15.64 15.75 15.48 15.55 5,980,684 +0.00(+0.02%)
Aug 03, 2005 15.34 15.70 15.31 15.55 6,082,215 +0.23(+1.48%)
Aug 02, 2005 15.12 15.51 15.10 15.32 7,318,051 +0.23(+1.50%)
Aug 01, 2005 15.08 15.15 14.92 15.10 4,946,030 +0.10(+0.67%)
Jul 29, 2005 14.90 15.04 14.80 15.00 6,117,939 +0.10(+0.67%)
Jul 28, 2005 14.82 14.96 14.67 14.90 5,966,179 +0.13(+0.86%)
Jul 27, 2005 14.74 14.87 14.67 14.77 4,970,204 +0.07(+0.48%)
Jul 26, 2005 14.93 15.02 14.61 14.70 6,251,971 -0.32(-2.16%)
Jul 25, 2005 15.08 15.16 14.93 15.02 6,624,790 +0.02(+0.12%)
Jul 22, 2005 14.92 15.04 14.87 15.00 6,842,626 +0.08(+0.55%)
Jul 21, 2005 15.17 15.17 14.58 14.92 13,220,303 +0.17(+1.14%)
Jul 20, 2005 14.45 14.84 14.45 14.75 6,861,965 +0.32(+2.24%)
Jul 19, 2005 14.43 14.61 14.29 14.43 11,153,414 +0.04(+0.28%)
Jul 18, 2005 14.36 14.65 14.35 14.39 6,742,169 +0.02(+0.13%)
Jul 15, 2005 14.37 14.42 14.30 14.37 3,614,840 -0.05(-0.34%)
Jul 14, 2005 14.71 14.83 14.42 14.42 5,982,564 -0.22(-1.53%)
Jul 13, 2005 14.52 14.69 14.41 14.64 4,307,564 +0.05(+0.33%)
Jul 12, 2005 14.69 14.71 14.51 14.59 3,590,398 -0.09(-0.58%)
Jul 11, 2005 14.56 14.76 14.46 14.68 5,747,806 +0.23(+1.60%)
Jul 08, 2005 14.35 14.53 14.33 14.45 4,456,101 +0.22(+1.54%)
Jul 07, 2005 14.17 14.26 14.03 14.23 3,776,001 -0.06(-0.39%)
Jul 06, 2005 14.20 14.40 14.12 14.29 4,367,462 +0.15(+1.03%)
Jul 05, 2005 14.12 14.17 13.85 14.14 4,708,586 +0.02(+0.13%)
Jul 01, 2005 14.02 14.13 13.82 14.12 5,181,594 +0.18(+1.31%)
Jun 30, 2005 14.15 14.33 13.86 13.94 6,876,201 -0.17(-1.21%)
Jun 29, 2005 13.81 14.20 13.74 14.11 6,522,184 +0.28(+2.02%)
Jun 28, 2005 13.75 13.90 13.68 13.83 3,109,063 +0.15(+1.12%)
Jun 27, 2005 13.68 13.79 13.55 13.68 3,204,148 +0.02(+0.16%)
Jun 24, 2005 13.55 13.89 13.53 13.66 4,977,994 +0.15(+1.10%)
Jun 23, 2005 13.63 13.82 13.40 13.51 6,271,848 -0.24(-1.73%)
Jun 22, 2005 13.92 13.98 13.68 13.75 4,490,213 -0.14(-1.02%)
Jun 21, 2005 13.92 14.05 13.65 13.89 5,731,958 -0.09(-0.61%)
Jun 20, 2005 14.35 14.38 13.96 13.97 5,816,568 -0.38(-2.62%)
Jun 17, 2005 14.33 14.45 14.15 14.35 9,556,846 +0.20(+1.42%)
Jun 16, 2005 13.88 14.27 13.88 14.15 9,597,136 +0.49(+3.60%)
Jun 15, 2005 13.44 13.66 13.37 13.66 5,922,934 +0.48(+3.65%)
Jun 14, 2005 13.40 13.51 13.07 13.18 5,191,801 -0.22(-1.67%)
Jun 13, 2005 13.34 13.48 13.17 13.40 9,351,366 +0.10(+0.73%)
Jun 10, 2005 13.06 13.35 12.97 13.30 4,503,375 +0.28(+2.14%)
Jun 09, 2005 13.05 13.07 12.84 13.02 5,071,198 +0.01(+0.06%)
Jun 08, 2005 13.26 13.32 12.99 13.02 5,164,940 -0.25(-1.85%)
Jun 07, 2005 13.49 13.53 13.24 13.26 6,475,448 -0.21(-1.55%)
Jun 06, 2005 13.80 13.83 13.41 13.47 4,181,052 -0.24(-1.74%)
Jun 03, 2005 13.56 13.85 13.56 13.71 5,286,348 +0.21(+1.57%)
Jun 02, 2005 13.50 13.91 13.39 13.50 7,287,162 +0.06(+0.47%)
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.