Freeport-McMoRan (NY: FCX )

34.43 USD -0.59 (-1.68%)
Official Closing Price Updated: 5:32 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 21.66 21.77 21.35 21.66 5,167,200 +0.58(+2.73%)
Aug 31, 2005 20.68 21.09 20.67 21.08 4,850,800 +0.50(+2.45%)
Aug 30, 2005 20.04 20.67 20.04 20.58 4,369,800 +0.18(+0.88%)
Aug 29, 2005 19.91 20.57 19.77 20.40 4,354,400 +0.48(+2.38%)
Aug 26, 2005 20.12 20.43 19.88 19.92 3,124,800 -0.20(-0.97%)
Aug 25, 2005 19.90 20.17 19.89 20.12 3,430,600 +0.19(+0.95%)
Aug 24, 2005 19.92 20.30 19.86 19.93 5,342,400 -0.47(-2.30%)
Aug 23, 2005 20.77 20.90 20.27 20.40 4,740,000 -0.32(-1.54%)
Aug 22, 2005 20.67 21.00 20.58 20.72 3,784,600 +0.16(+0.78%)
Aug 19, 2005 20.55 20.64 20.30 20.56 3,157,600 +0.15(+0.76%)
Aug 18, 2005 20.41 20.65 20.32 20.41 5,209,400 +0.03(+0.12%)
Aug 17, 2005 20.98 21.16 20.33 20.38 8,020,400 -0.89(-4.18%)
Aug 16, 2005 21.52 21.70 21.25 21.27 4,452,000 -0.38(-1.76%)
Aug 15, 2005 21.61 21.74 21.45 21.65 3,194,000 -0.02(-0.12%)
Aug 12, 2005 21.60 21.75 21.32 21.67 4,078,200 +0.10(+0.46%)
Aug 11, 2005 21.08 21.74 20.92 21.58 7,434,600 +0.62(+2.96%)
Aug 10, 2005 20.50 21.23 20.50 20.95 6,635,200 +0.49(+2.39%)
Aug 09, 2005 20.48 20.53 20.01 20.46 4,870,200 -0.04(-0.20%)
Aug 08, 2005 20.52 20.85 20.48 20.50 3,835,800 -0.01(-0.02%)
Aug 05, 2005 20.91 21.00 20.39 20.51 3,270,400 -0.38(-1.82%)
Aug 04, 2005 21.00 21.15 20.79 20.89 4,453,200 +0.00(+0.02%)
Aug 03, 2005 20.61 21.08 20.56 20.89 4,528,800 +0.31(+1.48%)
Aug 02, 2005 20.30 20.83 20.27 20.58 5,449,000 +0.30(+1.50%)
Aug 01, 2005 20.25 20.35 20.04 20.27 3,682,800 +0.14(+0.67%)
Jul 29, 2005 20.00 20.20 19.88 20.14 4,555,400 +0.13(+0.67%)
Jul 28, 2005 19.90 20.09 19.70 20.00 4,442,400 +0.17(+0.86%)
Jul 27, 2005 19.80 19.96 19.70 19.83 3,700,800 +0.09(+0.48%)
Jul 26, 2005 20.05 20.17 19.61 19.74 4,655,200 -0.43(-2.16%)
Jul 25, 2005 20.25 20.36 20.05 20.17 4,932,800 +0.02(+0.12%)
Jul 22, 2005 20.04 20.20 19.96 20.15 5,095,000 +0.11(+0.55%)
Jul 21, 2005 20.38 20.38 19.58 20.04 9,843,800 +0.23(+1.14%)
Jul 20, 2005 19.41 19.93 19.41 19.82 5,109,400 +0.44(+2.24%)
Jul 19, 2005 19.38 19.62 19.18 19.38 8,304,800 +0.05(+0.28%)
Jul 18, 2005 19.29 19.68 19.27 19.33 5,020,200 +0.03(+0.13%)
Jul 15, 2005 19.30 19.36 19.20 19.30 2,691,600 -0.07(-0.34%)
Jul 14, 2005 19.75 19.92 19.36 19.36 4,454,600 -0.30(-1.53%)
Jul 13, 2005 19.50 19.73 19.35 19.67 3,207,400 +0.07(+0.33%)
Jul 12, 2005 19.74 19.75 19.49 19.60 2,673,400 -0.11(-0.58%)
Jul 11, 2005 19.55 19.83 19.42 19.71 4,279,800 +0.31(+1.60%)
Jul 08, 2005 19.27 19.51 19.25 19.41 3,318,000 +0.29(+1.54%)
Jul 07, 2005 19.02 19.14 18.84 19.11 2,811,600 -0.07(-0.39%)
Jul 06, 2005 19.07 19.34 18.96 19.18 3,252,000 +0.19(+1.03%)
Jul 05, 2005 18.96 19.03 18.61 18.99 3,506,000 +0.02(+0.13%)
Jul 01, 2005 18.83 18.98 18.56 18.96 3,858,200 +0.25(+1.31%)
Jun 30, 2005 19.00 19.25 18.62 18.72 5,120,000 -0.23(-1.21%)
Jun 29, 2005 18.55 19.08 18.45 18.95 4,856,400 +0.38(+2.02%)
Jun 28, 2005 18.47 18.67 18.38 18.58 2,315,000 +0.21(+1.12%)
Jun 27, 2005 18.37 18.52 18.20 18.37 2,385,800 +0.03(+0.16%)
Jun 24, 2005 18.20 18.65 18.17 18.34 3,706,600 +0.20(+1.10%)
Jun 23, 2005 18.30 18.55 18.00 18.14 4,670,000 -0.32(-1.73%)
Jun 22, 2005 18.70 18.77 18.37 18.46 3,343,400 -0.19(-1.02%)
Jun 21, 2005 18.70 18.88 18.33 18.65 4,268,000 -0.11(-0.61%)
Jun 20, 2005 19.27 19.32 18.75 18.76 4,331,000 -0.51(-2.62%)
Jun 17, 2005 19.25 19.40 19.00 19.27 7,116,000 +0.27(+1.42%)
Jun 16, 2005 18.64 19.17 18.64 19.00 7,146,000 +0.66(+3.60%)
Jun 15, 2005 18.05 18.34 17.96 18.34 4,410,200 +0.64(+3.65%)
Jun 14, 2005 18.00 18.14 17.55 17.70 3,865,800 -0.30(-1.67%)
Jun 13, 2005 17.92 18.11 17.69 18.00 6,963,000 +0.13(+0.73%)
Jun 10, 2005 17.54 17.92 17.42 17.86 3,353,200 +0.38(+2.14%)
Jun 09, 2005 17.53 17.55 17.25 17.49 3,776,000 +0.01(+0.06%)
Jun 08, 2005 17.81 17.89 17.44 17.48 3,845,800 -0.33(-1.85%)
Jun 07, 2005 18.11 18.17 17.77 17.81 4,821,600 -0.28(-1.55%)
Jun 06, 2005 18.53 18.58 18.00 18.09 3,113,200 -0.32(-1.74%)
Jun 03, 2005 18.21 18.60 18.21 18.41 3,936,200 +0.29(+1.57%)
Jun 02, 2005 18.14 18.68 17.99 18.12 5,426,000 +0.08(+0.47%)
Jun 01, 2005 17.67 18.21 17.50 18.04 3,927,000 +0.39(+2.21%)
May 31, 2005 17.58 17.76 17.18 17.65 3,582,600 -0.12(-0.68%)
May 27, 2005 17.58 17.77 17.52 17.77 2,633,600 +0.30(+1.72%)
May 26, 2005 17.42 17.57 17.34 17.47 3,848,600 +0.16(+0.92%)
May 25, 2005 17.30 17.35 17.07 17.31 7,731,200 +0.01(+0.06%)
May 24, 2005 17.04 17.33 17.00 17.30 5,216,800 +0.34(+2.03%)
May 23, 2005 16.17 17.09 16.16 16.95 5,343,600 +0.08(+0.44%)
May 20, 2005 17.11 17.11 16.79 16.88 4,220,800 -0.28(-1.63%)
May 19, 2005 17.20 17.23 16.93 17.16 3,278,000 -0.05(-0.32%)
May 18, 2005 16.97 17.45 16.92 17.21 6,046,000 +0.46(+2.78%)
May 17, 2005 16.23 16.83 16.16 16.75 7,172,400 +0.71(+4.43%)
May 16, 2005 16.00 16.14 15.76 16.04 7,346,800 +0.01(+0.06%)
May 13, 2005 16.58 16.64 15.79 16.03 7,562,400 -0.50(-3.05%)
May 12, 2005 17.15 17.50 16.41 16.54 8,411,200 -1.09(-6.18%)
May 11, 2005 17.61 17.86 17.48 17.62 3,192,200 -0.14(-0.82%)
May 10, 2005 18.12 18.23 17.68 17.77 3,085,600 -0.37(-2.01%)
May 09, 2005 18.05 18.24 18.00 18.14 3,018,200 +0.01(+0.06%)
May 06, 2005 18.25 18.25 17.98 18.12 2,253,000 -0.02(-0.11%)
May 05, 2005 18.12 18.25 17.88 18.14 3,778,400 +0.13(+0.72%)
May 04, 2005 17.99 18.09 17.70 18.01 5,889,600 +0.32(+1.81%)
May 03, 2005 17.39 17.74 17.30 17.70 4,565,200 +0.31(+1.75%)
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.