Freeport-McMoRan (NY: FCX )

37.15 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.79 27.03 26.68 26.84 14,230,241 -0.29(-1.08%)
Feb 27, 2013 26.86 27.25 26.82 27.13 12,917,904 +0.29(+1.06%)
Feb 26, 2013 26.86 26.91 26.36 26.85 18,309,370 +0.35(+1.33%)
Feb 25, 2013 27.40 27.44 26.45 26.49 19,329,140 -0.79(-2.90%)
Feb 22, 2013 27.41 27.47 26.61 27.28 21,606,098 +0.09(+0.34%)
Feb 21, 2013 26.94 27.68 26.65 27.19 24,513,716 +0.10(+0.37%)
Feb 20, 2013 28.64 28.66 26.91 27.09 40,861,884 -1.72(-5.95%)
Feb 19, 2013 29.41 29.57 28.70 28.81 20,987,916 -0.66(-2.23%)
Feb 15, 2013 29.93 29.97 29.32 29.46 16,320,825 -0.41(-1.38%)
Feb 14, 2013 29.93 30.15 29.77 29.87 9,366,499 -0.09(-0.31%)
Feb 13, 2013 30.08 30.21 29.84 29.97 9,843,484 -0.03(-0.08%)
Feb 12, 2013 29.70 30.18 29.53 29.99 10,619,297 +0.29(+0.96%)
Feb 11, 2013 29.85 29.89 29.51 29.71 9,940,693 -0.26(-0.87%)
Feb 08, 2013 30.06 30.19 29.89 29.97 13,998,457 -0.04(-0.14%)
Feb 07, 2013 30.22 30.31 29.86 30.01 13,837,557 -0.34(-1.11%)
Feb 06, 2013 29.82 30.49 29.81 30.35 20,144,352 +0.63(+2.12%)
Feb 04, 2013 29.83 30.12 29.65 29.71 11,060,007 -0.33(-1.09%)
Feb 01, 2013 30.14 30.17 29.71 30.04 14,863,162 +0.40(+1.36%)
Jan 31, 2013 29.50 29.75 29.36 29.64 11,787,944 +0.08(+0.26%)
Jan 30, 2013 29.74 30.05 29.45 29.56 19,302,640 +0.13(+0.43%)
Jan 29, 2013 29.01 29.57 29.01 29.44 14,904,548 +0.37(+1.27%)
Jan 28, 2013 29.37 29.42 28.92 29.07 11,882,482 -0.25(-0.86%)
Jan 25, 2013 29.38 29.50 28.88 29.32 15,624,117 +0.18(+0.63%)
Jan 24, 2013 29.32 29.61 29.03 29.13 15,712,005 -0.31(-1.06%)
Jan 23, 2013 29.57 29.62 29.26 29.45 14,601,377 -0.14(-0.48%)
Jan 22, 2013 28.61 29.85 28.59 29.59 34,006,852 +1.30(+4.61%)
Jan 18, 2013 28.88 28.95 28.23 28.29 19,782,756 -0.37(-1.29%)
Jan 17, 2013 29.06 29.12 28.52 28.66 15,995,517 -0.14(-0.50%)
Jan 16, 2013 28.91 29.00 28.71 28.80 13,407,460 -0.30(-1.04%)
Jan 15, 2013 29.04 29.31 28.91 29.10 11,039,662 -0.09(-0.32%)
Jan 14, 2013 29.43 29.66 29.03 29.19 13,620,946 -0.24(-0.80%)
Jan 11, 2013 29.57 29.77 29.26 29.43 22,680,850 -0.24(-0.81%)
Jan 10, 2013 29.72 29.79 29.35 29.67 22,505,004 +0.32(+1.08%)
Jan 09, 2013 29.25 29.40 29.07 29.35 12,677,585 +0.21(+0.72%)
Jan 08, 2013 29.35 29.58 28.95 29.15 18,209,336 -0.33(-1.10%)
Jan 07, 2013 29.43 29.59 29.18 29.47 16,461,079 -0.11(-0.37%)
Jan 04, 2013 29.06 29.63 28.94 29.58 15,375,892 +0.53(+1.84%)
Jan 03, 2013 29.25 29.65 28.86 29.05 17,608,612 -0.27(-0.91%)
Jan 02, 2013 29.15 29.50 28.96 29.31 23,728,588 +0.82(+2.87%)
Dec 31, 2012 27.63 28.61 27.52 28.50 19,382,700 +0.88(+3.17%)
Dec 28, 2012 27.87 28.00 27.50 27.62 14,871,494 -0.45(-1.60%)
Dec 27, 2012 28.37 28.38 27.73 28.07 16,008,262 -0.20(-0.71%)
Dec 26, 2012 28.01 28.46 28.01 28.27 13,211,518 +0.35(+1.25%)
Dec 24, 2012 27.85 27.96 27.65 27.92 7,138,017 -0.07(-0.24%)
Dec 21, 2012 27.97 28.02 27.67 27.99 23,276,312 -0.33(-1.18%)
Dec 20, 2012 28.48 28.54 27.87 28.32 22,371,982 +0.02(+0.09%)
Dec 19, 2012 28.27 28.50 28.18 28.30 24,941,314 -0.03(-0.12%)
Dec 18, 2012 28.19 28.53 27.98 28.33 33,033,564 +0.29(+1.04%)
Dec 17, 2012 28.24 28.25 27.72 28.04 22,333,038 -0.12(-0.41%)
Dec 14, 2012 27.30 28.30 27.15 28.15 40,182,552 +1.08(+4.00%)
Dec 13, 2012 26.99 27.29 26.84 27.07 22,839,038 -0.03(-0.12%)
Dec 12, 2012 26.83 27.29 26.60 27.10 38,897,480 +0.44(+1.66%)
Dec 11, 2012 26.98 27.01 26.46 26.66 28,739,128 -0.04(-0.16%)
Dec 10, 2012 26.74 26.87 26.15 26.70 38,807,476 +0.28(+1.07%)
Dec 07, 2012 25.98 27.17 25.92 26.42 76,725,736 +0.74(+2.89%)
Dec 06, 2012 26.06 26.11 25.45 25.68 101,741,064 -1.13(-4.20%)
Dec 05, 2012 31.90 28.10 26.44 26.80 184,506,608 -5.10(-15.99%)
Dec 04, 2012 31.80 32.34 31.72 31.90 12,081,962 -0.61(-1.87%)
Nov 30, 2012 32.57 32.84 32.30 32.51 9,947,868 -0.21(-0.64%)
Nov 29, 2012 32.74 32.95 32.43 32.72 14,923,237 +0.58(+1.82%)
Nov 28, 2012 31.48 32.14 31.32 32.14 14,118,440 +0.06(+0.18%)
Nov 27, 2012 32.28 32.58 32.01 32.08 9,874,247 -0.29(-0.90%)
Nov 26, 2012 32.20 32.41 31.86 32.37 15,269,335 -0.03(-0.10%)
Nov 23, 2012 32.27 32.50 32.01 32.40 5,967,434 +0.51(+1.59%)
Nov 21, 2012 31.88 31.98 31.69 31.90 10,602,440 +0.01(+0.03%)
Nov 20, 2012 31.65 32.42 31.48 31.89 16,673,160 -0.02(-0.05%)
Nov 19, 2012 31.50 31.95 31.30 31.90 19,028,838 +1.24(+4.05%)
Nov 16, 2012 30.90 31.07 30.30 30.66 25,623,912 -0.41(-1.31%)
Nov 15, 2012 31.16 31.39 30.70 31.07 13,131,817 -0.11(-0.35%)
Nov 14, 2012 32.09 32.22 31.00 31.18 18,117,168 -0.80(-2.50%)
Nov 13, 2012 31.82 32.59 31.73 31.98 11,890,605 -0.23(-0.70%)
Nov 12, 2012 32.12 32.36 32.00 32.20 10,047,652 +0.24(+0.76%)
Nov 09, 2012 31.91 32.60 31.72 31.96 15,650,483 -0.27(-0.83%)
Nov 08, 2012 32.71 32.88 32.01 32.23 15,615,934 -0.52(-1.58%)
Nov 07, 2012 33.07 33.21 32.05 32.75 20,441,332 -0.88(-2.63%)
Nov 06, 2012 33.11 33.91 32.93 33.63 14,046,351 +0.74(+2.26%)
Nov 05, 2012 32.58 33.25 32.57 32.89 10,187,177 +0.17(+0.51%)
Nov 02, 2012 33.90 34.04 32.69 32.72 17,313,588 -1.03(-3.06%)
Nov 01, 2012 32.70 33.80 32.55 33.75 19,923,394 +1.35(+4.17%)
Oct 31, 2012 32.89 32.99 32.37 32.40 9,847,068 -0.16(-0.49%)
Oct 26, 2012 32.75 32.56 32.56 32.56 12,892,375 -0.10(-0.31%)
Oct 25, 2012 32.76 33.02 32.37 32.66 19,326,580 +0.33(+1.03%)
Oct 24, 2012 32.69 32.97 32.28 32.33 14,617,594 -0.16(-0.49%)
Oct 23, 2012 33.01 33.09 32.22 32.49 21,898,086 -1.83(-5.34%)
Oct 19, 2012 35.14 35.40 34.26 34.32 18,172,668 -1.04(-2.95%)
Oct 18, 2012 35.25 35.75 35.14 35.36 19,966,762 +0.10(+0.28%)
Oct 17, 2012 34.87 35.67 34.57 35.26 19,533,146 +0.70(+2.03%)
Oct 16, 2012 33.80 34.70 33.72 34.56 15,980,249 +0.98(+2.93%)
Oct 15, 2012 33.34 33.64 32.92 33.58 13,517,355 +0.12(+0.37%)
Oct 12, 2012 33.96 34.17 33.30 33.45 14,385,172 -0.51(-1.50%)
Oct 11, 2012 33.57 34.45 33.51 33.96 18,516,838 +0.70(+2.11%)
Oct 10, 2012 33.56 33.62 32.93 33.26 16,496,304 -0.37(-1.11%)
Oct 09, 2012 33.67 34.37 33.60 33.63 17,020,762 -0.07(-0.20%)
Oct 08, 2012 33.08 33.91 33.04 33.70 13,662,749 +0.20(+0.59%)
Oct 05, 2012 33.73 34.20 33.34 33.50 17,363,946 +0.05(+0.15%)
Oct 04, 2012 32.91 33.78 32.80 33.45 21,145,892 +0.86(+2.64%)
Oct 03, 2012 32.99 33.00 32.29 32.59 15,011,631 -0.22(-0.68%)
Oct 02, 2012 33.04 33.36 32.33 32.81 17,207,478 -0.14(-0.43%)
Oct 01, 2012 33.25 33.57 32.85 32.95 14,226,089 +0.22(+0.68%)
Sep 28, 2012 32.98 33.15 32.38 32.73 16,062,870 -0.44(-1.32%)
Sep 27, 2012 32.91 33.28 32.38 33.17 14,559,418 +0.69(+2.11%)
Sep 26, 2012 32.28 32.99 31.31 32.48 27,342,814 -0.02(-0.08%)
Sep 25, 2012 33.60 33.78 32.43 32.51 21,723,412 -0.80(-2.41%)
Sep 24, 2012 33.17 33.58 33.12 33.31 14,286,425 -0.31(-0.91%)
Sep 21, 2012 34.57 34.57 33.53 33.62 20,886,084 -0.23(-0.68%)
Sep 20, 2012 33.38 33.94 33.10 33.85 21,960,658 -0.50(-1.47%)
Sep 19, 2012 34.54 34.72 34.13 34.35 15,547,487 +0.05(+0.14%)
Sep 18, 2012 34.00 34.53 33.72 34.30 17,972,070 +0.06(+0.17%)
Sep 17, 2012 34.80 35.16 34.08 34.24 21,632,158 -1.02(-2.88%)
Sep 14, 2012 35.56 36.10 35.20 35.26 40,347,076 +0.70(+2.03%)
Sep 13, 2012 33.01 34.88 32.79 34.56 34,797,608 +1.40(+4.21%)
Sep 12, 2012 33.38 33.44 32.76 33.16 20,406,960 +0.14(+0.43%)
Sep 11, 2012 32.91 33.36 32.51 33.02 21,156,930 +0.18(+0.55%)
Sep 10, 2012 32.56 33.33 32.55 32.84 28,230,506 +0.23(+0.71%)
Sep 07, 2012 30.95 32.80 30.94 32.61 47,820,856 +2.56(+8.50%)
Sep 06, 2012 29.46 30.37 29.43 30.05 20,545,350 +0.90(+3.09%)
Sep 05, 2012 29.62 29.63 28.96 29.15 17,329,796 -0.31(-1.04%)
Sep 04, 2012 30.03 30.03 29.16 29.46 17,439,544 -0.41(-1.36%)
Aug 31, 2012 29.08 29.95 28.83 29.86 18,640,312 +1.17(+4.09%)
Aug 30, 2012 29.25 29.27 28.65 28.69 13,695,033 -0.74(-2.50%)
Aug 29, 2012 29.48 29.51 29.06 29.42 13,665,139 -0.06(-0.20%)
Aug 27, 2012 29.83 29.89 29.40 29.48 10,907,962 -0.40(-1.33%)
Aug 24, 2012 30.09 30.11 29.64 29.88 16,257,778 -0.53(-1.74%)
Aug 23, 2012 30.81 30.99 30.23 30.41 20,036,556 -0.19(-0.62%)
Aug 22, 2012 29.99 30.60 29.75 30.60 17,543,228 +0.42(+1.40%)
Aug 21, 2012 29.80 30.80 29.76 30.18 30,611,370 +0.93(+3.20%)
Aug 20, 2012 29.01 29.34 28.78 29.24 13,572,956 +0.02(+0.06%)
Aug 17, 2012 29.46 29.64 29.16 29.23 13,100,462 +0.02(+0.08%)
Aug 16, 2012 28.91 29.37 28.73 29.20 14,824,075 +0.45(+1.58%)
Aug 15, 2012 28.80 28.84 28.28 28.75 15,343,375 -0.21(-0.71%)
Aug 14, 2012 29.43 29.52 28.87 28.95 11,737,906 -0.39(-1.32%)
Aug 13, 2012 29.88 30.23 29.20 29.34 18,376,180 -0.69(-2.29%)
Aug 10, 2012 29.60 30.24 29.40 30.03 15,691,539 +0.26(+0.86%)
Aug 09, 2012 29.30 30.02 29.28 29.77 16,734,042 +0.31(+1.07%)
Aug 08, 2012 28.98 29.71 28.98 29.46 16,629,032 +0.29(+0.99%)
Aug 07, 2012 28.78 29.46 28.65 29.17 19,433,222 +0.77(+2.71%)
Aug 06, 2012 27.83 28.86 27.80 28.40 21,665,178 +0.69(+2.51%)
Aug 03, 2012 27.55 28.00 27.30 27.70 15,429,810 +0.67(+2.48%)
Aug 02, 2012 27.22 27.60 26.73 27.03 17,288,408 -0.66(-2.39%)
Aug 01, 2012 27.77 27.70 27.70 27.70 14,487,196 -0.15(-0.53%)
Jul 31, 2012 28.14 28.37 27.75 27.84 12,441,600 -0.26(-0.94%)
Jul 30, 2012 27.69 28.18 27.69 28.11 14,358,390 +0.43(+1.55%)
Jul 27, 2012 26.96 27.98 26.79 27.68 31,022,944 +0.96(+3.59%)
Jul 26, 2012 26.66 26.88 26.20 26.72 20,088,554 +0.73(+2.80%)
Jul 25, 2012 26.59 26.66 25.70 25.99 27,644,832 -0.21(-0.79%)
Jul 24, 2012 27.02 27.18 26.01 26.20 22,173,320 -0.78(-2.88%)
Jul 23, 2012 27.11 27.54 26.64 26.98 23,358,310 -0.95(-3.41%)
Jul 20, 2012 28.08 28.11 27.37 27.93 20,972,814 -0.54(-1.89%)
Jul 19, 2012 27.60 28.75 27.43 28.46 30,513,766 +1.16(+4.24%)
Jul 18, 2012 27.04 27.65 26.91 27.31 19,959,776 +0.10(+0.36%)
Jul 17, 2012 27.30 27.30 26.60 27.21 16,153,412 +0.11(+0.40%)
Jul 16, 2012 27.35 27.36 26.84 27.10 13,248,830 -0.38(-1.38%)
Jul 13, 2012 26.97 27.62 26.91 27.48 16,959,120 +0.72(+2.69%)
Jul 12, 2012 26.41 27.09 26.21 26.76 21,499,026 +0.00(+0.00%)
Jul 11, 2012 27.22 27.34 26.51 26.76 28,778,230 -0.35(-1.27%)
Jul 10, 2012 28.45 28.59 26.84 27.11 24,133,350 -1.18(-4.17%)
Jul 09, 2012 28.57 28.64 28.07 28.29 29,249,820 -0.39(-1.37%)
Jul 06, 2012 28.56 28.73 28.30 28.68 31,853,908 -0.38(-1.30%)
Jul 05, 2012 28.67 29.49 28.61 29.06 34,481,756 +0.21(+0.74%)
Jul 03, 2012 28.30 29.24 28.22 28.84 19,172,676 +1.09(+3.93%)
Jul 02, 2012 27.91 28.05 27.28 27.75 15,000,977 -0.16(-0.56%)
Jun 29, 2012 27.48 27.96 27.09 27.91 28,455,932 +1.48(+5.61%)
Jun 28, 2012 26.05 26.44 25.78 26.43 16,336,428 +0.10(+0.37%)
Jun 27, 2012 26.05 26.48 25.93 26.33 14,746,949 +0.43(+1.68%)
Jun 26, 2012 26.11 26.34 25.73 25.89 17,917,972 +0.01(+0.03%)
Jun 25, 2012 26.25 26.55 25.82 25.89 20,765,310 -0.57(-2.17%)
Jun 22, 2012 27.24 27.32 26.43 26.46 39,381,612 -0.57(-2.09%)
Jun 21, 2012 28.41 28.59 26.94 27.02 27,203,432 -1.90(-6.57%)
Jun 20, 2012 28.67 29.20 28.41 28.92 24,091,556 -0.11(-0.39%)
Jun 19, 2012 28.37 29.19 28.16 29.04 23,432,230 +0.97(+3.47%)
Jun 18, 2012 27.92 28.20 27.52 28.06 15,124,737 -0.07(-0.23%)
Jun 15, 2012 27.99 28.14 27.68 28.13 18,075,370 +0.36(+1.30%)
Jun 14, 2012 27.34 27.82 26.95 27.77 15,872,629 +0.45(+1.65%)
Jun 13, 2012 27.38 27.75 27.15 27.32 14,050,215 -0.17(-0.63%)
Jun 12, 2012 27.24 27.51 26.98 27.49 15,937,469 +0.50(+1.85%)
Jun 11, 2012 28.06 28.16 26.97 26.99 15,700,455 -0.72(-2.60%)
Jun 08, 2012 27.17 27.81 26.87 27.71 17,574,568 +0.19(+0.68%)
Jun 07, 2012 28.34 28.51 27.43 27.52 29,165,732 -0.05(-0.18%)
Jun 06, 2012 27.18 27.91 27.11 27.57 22,395,338 +0.88(+3.28%)
Jun 05, 2012 26.24 26.84 26.09 26.70 19,286,692 +0.21(+0.80%)
Jun 04, 2012 26.33 26.52 25.62 26.48 18,253,618 +0.21(+0.81%)
Jun 01, 2012 25.85 26.76 25.83 26.27 26,728,886 +0.02(+0.09%)
May 31, 2012 26.48 26.55 25.60 26.25 19,094,058 -0.30(-1.14%)
May 30, 2012 26.71 26.84 26.41 26.55 15,173,338 -0.67(-2.47%)
May 29, 2012 27.11 27.56 26.89 27.22 18,454,126 +0.67(+2.53%)
May 25, 2012 26.57 26.87 26.32 26.55 12,150,078 -0.13(-0.49%)
May 24, 2012 26.92 27.15 26.18 26.68 18,736,560 -0.13(-0.49%)
May 23, 2012 25.86 26.88 25.52 26.81 26,658,752 +0.49(+1.87%)
May 22, 2012 26.63 27.17 26.16 26.32 19,727,252 -0.35(-1.32%)
May 21, 2012 26.05 26.75 26.05 26.67 20,485,808 +0.61(+2.36%)
May 18, 2012 26.65 26.88 25.82 26.06 22,820,422 -0.29(-1.12%)
May 17, 2012 27.04 27.34 26.30 26.35 23,428,510 -0.33(-1.23%)
May 16, 2012 26.99 27.79 26.58 26.68 26,919,872 -0.07(-0.24%)
May 15, 2012 28.11 28.28 26.62 26.75 28,648,882 -1.35(-4.81%)
May 14, 2012 28.00 28.77 27.86 28.10 20,839,058 -0.36(-1.27%)
May 11, 2012 28.56 28.94 28.43 28.46 16,281,229 -0.47(-1.61%)
May 10, 2012 29.55 29.73 28.82 28.92 17,288,954 -0.18(-0.62%)
May 09, 2012 28.61 29.60 28.44 29.10 19,624,414 -0.07(-0.25%)
May 08, 2012 29.32 29.40 28.52 29.18 22,587,634 -0.64(-2.14%)
May 07, 2012 29.58 30.00 29.23 29.82 16,233,516 +0.00(+0.00%)
May 04, 2012 29.90 30.05 29.50 29.82 17,466,936 -0.39(-1.28%)
May 03, 2012 31.05 31.07 30.05 30.20 23,685,342 -1.02(-3.28%)
May 02, 2012 31.10 31.32 30.82 31.23 18,715,996 -0.28(-0.88%)
May 01, 2012 31.47 31.69 31.01 31.50 21,679,110 +0.13(+0.42%)
Apr 30, 2012 31.15 31.62 30.61 31.37 15,351,710 +0.14(+0.45%)
Apr 27, 2012 31.13 31.49 31.05 31.23 14,158,791 +0.31(+1.01%)
Apr 26, 2012 30.58 31.16 30.33 30.92 16,701,382 +0.35(+1.15%)
Apr 25, 2012 30.72 30.83 30.03 30.57 18,166,348 +0.27(+0.89%)
Apr 24, 2012 30.51 30.68 30.07 30.30 15,435,792 -0.14(-0.46%)
Apr 23, 2012 30.08 30.60 29.51 30.44 23,739,012 -0.34(-1.09%)
Apr 20, 2012 31.50 31.62 30.74 30.78 20,035,542 -0.38(-1.21%)
Apr 19, 2012 31.74 32.05 30.87 31.15 31,899,214 -0.21(-0.68%)
Apr 18, 2012 30.82 31.65 30.63 31.37 25,004,144 +0.43(+1.40%)
Apr 17, 2012 30.76 31.29 30.37 30.93 21,689,926 +0.69(+2.28%)
Apr 16, 2012 30.82 30.92 30.17 30.24 17,885,542 -0.02(-0.05%)
Apr 13, 2012 30.55 30.66 30.06 30.26 18,773,366 -0.78(-2.51%)
Apr 12, 2012 29.61 31.14 29.51 31.04 26,112,214 +1.73(+5.90%)
Apr 11, 2012 30.30 30.34 29.27 29.31 25,501,166 -0.44(-1.48%)
Apr 10, 2012 30.40 30.68 29.44 29.75 23,260,230 -0.71(-2.35%)
Apr 09, 2012 30.11 30.86 30.05 30.46 15,353,616 -0.24(-0.77%)
Apr 05, 2012 30.88 31.33 30.58 30.70 17,365,570 -0.19(-0.60%)
Apr 04, 2012 30.48 30.99 30.24 30.89 16,862,418 -0.45(-1.43%)
Apr 03, 2012 31.80 31.86 31.07 31.33 21,705,100 -0.43(-1.36%)
Apr 02, 2012 31.07 32.02 30.94 31.76 24,177,164 +0.87(+2.81%)
Mar 30, 2012 30.84 30.98 30.24 30.89 18,187,666 +0.35(+1.14%)
Mar 29, 2012 30.11 30.63 29.86 30.55 21,883,724 +0.20(+0.67%)
Mar 28, 2012 31.19 31.22 29.93 30.34 37,586,268 -1.13(-3.59%)
Mar 27, 2012 31.76 32.20 31.46 31.47 17,056,848 -0.11(-0.33%)
Mar 26, 2012 31.68 31.87 31.22 31.58 18,952,120 +0.32(+1.04%)
Mar 23, 2012 31.13 31.59 30.80 31.25 21,424,848 +0.12(+0.39%)
Mar 22, 2012 31.74 32.08 30.82 31.13 30,387,514 -1.19(-3.69%)
Mar 21, 2012 32.22 32.64 31.74 32.32 29,437,078 +0.53(+1.66%)
Mar 20, 2012 31.80 31.80 30.78 31.80 25,226,552 +0.01(+0.03%)
Mar 19, 2012 31.17 32.44 31.11 31.79 20,286,410 +0.47(+1.50%)
Mar 16, 2012 31.43 31.67 31.07 31.32 27,939,644 +0.17(+0.55%)
Mar 15, 2012 31.30 31.52 31.04 31.15 23,466,378 +0.19(+0.60%)
Mar 14, 2012 31.67 31.75 30.66 30.96 26,341,030 -0.79(-2.48%)
Mar 13, 2012 31.24 31.98 31.22 31.75 27,866,662 +0.67(+2.17%)
Mar 12, 2012 31.50 31.99 30.72 31.07 24,101,954 -0.42(-1.34%)
Mar 09, 2012 32.36 32.58 31.39 31.50 34,045,300 -0.58(-1.82%)
Mar 08, 2012 31.67 32.27 31.72 32.08 20,519,638 +0.41(+1.31%)
Mar 07, 2012 32.15 32.19 31.29 31.67 27,833,152 -0.37(-1.14%)
Mar 06, 2012 31.76 32.28 31.39 32.03 32,754,888 -0.82(-2.50%)
Mar 05, 2012 33.38 33.51 32.45 32.85 36,169,052 -1.28(-3.76%)
Mar 02, 2012 34.73 34.83 33.36 34.14 22,329,276 -0.71(-2.05%)
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.