Freeport-McMoRan (NY: FCX )

34.04 USD -0.33 (-0.96%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 19.92 20.39 19.92 20.25 8,436,400 +0.32(+1.58%)
Sep 29, 2004 20.50 20.62 19.78 19.93 7,907,800 -1.04(-4.96%)
Sep 28, 2004 20.62 21.07 20.39 20.98 6,217,600 +0.80(+3.97%)
Sep 27, 2004 19.90 20.21 19.74 20.17 5,262,600 +0.27(+1.38%)
Sep 24, 2004 19.45 19.92 19.29 19.90 6,152,200 +0.45(+2.34%)
Sep 23, 2004 19.62 19.80 19.36 19.45 4,673,600 -0.09(-0.44%)
Sep 22, 2004 19.29 19.81 19.17 19.53 4,425,000 +0.13(+0.67%)
Sep 21, 2004 18.85 19.40 18.85 19.40 4,654,200 +0.72(+3.85%)
Sep 20, 2004 19.00 19.00 18.61 18.68 3,278,800 +0.07(+0.38%)
Sep 17, 2004 18.75 18.94 18.52 18.61 3,206,400 -0.11(-0.61%)
Sep 16, 2004 18.75 18.92 18.67 18.73 2,043,400 +0.17(+0.89%)
Sep 15, 2004 18.98 19.00 18.52 18.56 3,236,600 -0.37(-1.95%)
Sep 14, 2004 18.70 19.00 18.47 18.93 4,937,200 +0.27(+1.45%)
Sep 13, 2004 18.95 19.12 18.55 18.66 3,213,000 -0.29(-1.56%)
Sep 10, 2004 19.00 19.16 18.74 18.95 2,722,800 +0.05(+0.26%)
Sep 09, 2004 18.84 18.98 18.70 18.91 2,838,600 +0.20(+1.10%)
Sep 08, 2004 18.88 18.92 18.54 18.70 2,532,600 -0.17(-0.90%)
Sep 07, 2004 18.33 18.88 18.32 18.87 3,294,800 +0.19(+1.02%)
Sep 03, 2004 18.89 18.89 18.41 18.68 3,866,200 -0.21(-1.14%)
Sep 02, 2004 18.83 19.00 18.75 18.89 2,942,200 +0.02(+0.11%)
Sep 01, 2004 18.82 18.88 18.70 18.88 3,893,800 +0.06(+0.32%)
Aug 31, 2004 18.74 18.87 18.67 18.82 3,999,800 +0.18(+0.97%)
Aug 30, 2004 18.75 18.92 18.62 18.64 4,963,200 +0.02(+0.13%)
Aug 27, 2004 18.26 18.62 18.25 18.61 3,777,800 +0.35(+1.89%)
Aug 26, 2004 18.07 18.26 17.84 18.26 3,699,400 +0.20(+1.11%)
Aug 25, 2004 17.70 18.14 17.55 18.07 3,351,000 +0.36(+2.06%)
Aug 24, 2004 17.82 17.99 17.60 17.70 3,375,400 -0.11(-0.65%)
Aug 23, 2004 17.98 18.00 17.66 17.82 5,403,400 -0.30(-1.68%)
Aug 20, 2004 18.00 18.31 17.86 18.12 6,380,400 +0.32(+1.80%)
Aug 19, 2004 17.52 18.00 17.50 17.80 7,249,200 +0.55(+3.19%)
Aug 18, 2004 16.75 17.31 16.49 17.25 5,026,800 +0.33(+1.98%)
Aug 17, 2004 16.75 17.00 16.58 16.92 4,192,000 +0.35(+2.11%)
Aug 16, 2004 16.27 16.64 16.25 16.57 3,574,800 +0.42(+2.57%)
Aug 13, 2004 16.25 16.26 16.02 16.15 4,135,200 +0.32(+2.02%)
Aug 12, 2004 16.25 16.26 15.77 15.83 2,974,600 -0.28(-1.74%)
Aug 11, 2004 16.49 16.50 15.96 16.11 4,319,400 -0.41(-2.51%)
Aug 10, 2004 16.38 16.61 16.30 16.52 5,606,000 +0.70(+4.46%)
Aug 09, 2004 16.04 16.24 15.82 15.82 3,642,200 -0.21(-1.34%)
Aug 06, 2004 16.40 16.60 15.96 16.04 5,170,200 -0.21(-1.32%)
Aug 05, 2004 16.65 16.82 16.20 16.25 3,620,400 -0.34(-2.08%)
Aug 04, 2004 16.78 16.85 16.49 16.59 3,470,600 -0.36(-2.15%)
Aug 03, 2004 17.33 17.39 16.95 16.96 3,022,400 -0.52(-2.95%)
Aug 02, 2004 17.42 17.60 17.12 17.48 2,559,000 +0.05(+0.29%)
Jul 30, 2004 17.38 17.68 17.25 17.42 3,371,600 +0.22(+1.28%)
Jul 29, 2004 16.68 17.29 16.59 17.20 3,296,200 +0.52(+3.12%)
Jul 28, 2004 16.56 16.82 16.42 16.68 5,744,600 +0.17(+1.06%)
Jul 27, 2004 16.32 16.72 15.95 16.51 6,431,600 +0.18(+1.10%)
Jul 26, 2004 16.68 16.83 16.05 16.33 4,991,800 -0.35(-2.10%)
Jul 23, 2004 16.60 16.75 16.26 16.68 4,569,000 -0.33(-1.94%)
Jul 22, 2004 16.72 17.02 16.54 17.01 4,314,800 +0.26(+1.55%)
Jul 21, 2004 17.30 17.33 16.75 16.75 5,255,800 -0.65(-3.74%)
Jul 20, 2004 17.00 17.44 16.52 17.40 7,316,600 -0.27(-1.53%)
Jul 19, 2004 17.95 17.98 16.82 17.67 3,864,800 -0.33(-1.83%)
Jul 16, 2004 18.25 18.31 17.89 18.00 4,712,400 +0.12(+0.70%)
Jul 15, 2004 17.58 17.91 17.38 17.88 3,251,200 +0.27(+1.53%)
Jul 14, 2004 17.33 17.86 17.28 17.61 4,438,800 +0.36(+2.09%)
Jul 13, 2004 17.40 17.40 17.10 17.25 4,115,600 -0.28(-1.60%)
Jul 12, 2004 17.70 17.76 17.38 17.52 3,385,600 -0.28(-1.57%)
Jul 09, 2004 17.65 17.81 17.35 17.80 6,473,600 +0.29(+1.68%)
Jul 08, 2004 17.37 17.72 17.08 17.51 6,032,000 +0.14(+0.81%)
Jul 07, 2004 16.48 17.48 16.48 17.37 8,591,600 +1.11(+6.79%)
Jul 06, 2004 16.55 16.93 16.11 16.26 4,518,000 -0.23(-1.39%)
Jul 02, 2004 16.57 16.57 16.39 16.50 1,749,200 +0.25(+1.51%)
Jul 01, 2004 16.67 16.67 16.18 16.25 2,772,000 -0.33(-1.96%)
Jun 30, 2004 16.37 16.58 16.17 16.58 4,026,200 +0.35(+2.16%)
Jun 29, 2004 16.50 16.61 16.12 16.23 5,449,000 -0.35(-2.11%)
Jun 28, 2004 17.15 17.39 16.54 16.58 5,084,200 -0.40(-2.36%)
Jun 25, 2004 16.85 17.18 16.76 16.98 4,789,000 +0.13(+0.77%)
Jun 24, 2004 17.00 17.21 16.83 16.84 6,143,800 +0.33(+2.03%)
Jun 23, 2004 16.20 16.54 15.96 16.51 4,298,000 +0.34(+2.13%)
Jun 22, 2004 15.96 16.17 15.77 16.17 2,286,600 +0.21(+1.28%)
Jun 21, 2004 16.30 16.40 15.88 15.96 3,588,800 -0.30(-1.85%)
Jun 18, 2004 16.10 16.51 15.94 16.26 4,943,600 +0.41(+2.59%)
Jun 17, 2004 15.66 15.98 15.46 15.85 3,797,600 +0.20(+1.25%)
Jun 16, 2004 15.32 15.73 15.18 15.65 3,413,200 +0.22(+1.46%)
Jun 15, 2004 15.24 15.48 15.22 15.43 5,109,800 +0.33(+2.19%)
Jun 14, 2004 15.82 15.82 15.08 15.10 3,964,000 -0.72(-4.58%)
Jun 10, 2004 15.90 16.05 15.70 15.82 4,931,200 +0.29(+1.90%)
Jun 09, 2004 16.35 16.35 15.53 15.53 6,098,600 -0.92(-5.59%)
Jun 08, 2004 16.33 16.49 16.26 16.45 3,272,400 -0.06(-0.39%)
Jun 07, 2004 16.50 16.57 16.30 16.51 4,638,800 +0.55(+3.48%)
Jun 04, 2004 15.71 16.10 15.54 15.96 6,970,600 +0.22(+1.40%)
Jun 03, 2004 16.42 16.45 15.72 15.74 6,952,800 -0.73(-4.43%)
Jun 02, 2004 16.46 16.49 16.08 16.47 5,583,600 +0.00(+0.03%)
Jun 01, 2004 16.92 17.11 16.36 16.46 5,114,400 -0.35(-2.08%)
May 28, 2004 16.59 16.92 16.35 16.82 8,592,200 +0.02(+0.12%)
May 27, 2004 17.17 17.25 16.77 16.80 6,415,400 +0.07(+0.42%)
May 26, 2004 16.60 16.84 16.56 16.73 6,787,600 +0.29(+1.76%)
May 25, 2004 16.12 16.50 16.00 16.43 5,217,400 +0.41(+2.56%)
May 24, 2004 16.12 16.45 15.86 16.02 6,465,600 -0.09(-0.56%)
May 21, 2004 15.93 16.14 15.64 16.11 9,234,400 +0.90(+5.95%)
May 20, 2004 15.37 15.61 14.98 15.21 6,317,600 -0.22(-1.46%)
May 19, 2004 15.30 16.12 15.20 15.44 11,889,000 +0.54(+3.63%)
May 18, 2004 14.45 14.90 14.24 14.89 6,229,400 +0.60(+4.20%)
May 17, 2004 14.50 14.71 13.88 14.29 5,974,000 -0.12(-0.83%)
May 14, 2004 14.45 14.63 14.25 14.41 6,838,000 +0.21(+1.51%)
May 13, 2004 14.38 14.59 14.11 14.20 8,815,200 -0.37(-2.54%)
May 12, 2004 14.83 15.04 14.20 14.57 8,440,600 -0.12(-0.78%)
May 11, 2004 14.79 14.79 14.54 14.69 5,938,400 +0.07(+0.44%)
May 10, 2004 13.88 15.07 13.88 14.62 13,206,000 +0.31(+2.20%)
May 07, 2004 14.40 14.84 14.26 14.30 9,199,400 -0.52(-3.51%)
May 06, 2004 14.88 15.05 14.76 14.82 6,903,600 -0.43(-2.82%)
May 05, 2004 15.48 15.48 15.20 15.26 4,339,000 -0.22(-1.45%)
May 04, 2004 15.70 15.74 15.26 15.48 9,054,200 +0.24(+1.54%)
May 03, 2004 15.25 15.46 15.11 15.24 5,742,600 -0.01(-0.03%)
Apr 30, 2004 15.35 15.44 15.11 15.25 7,603,200 +0.34(+2.28%)
Apr 29, 2004 14.82 15.45 14.82 14.91 11,632,800 +0.16(+1.08%)
Apr 28, 2004 14.97 15.32 14.63 14.75 15,075,600 -1.15(-7.23%)
Apr 27, 2004 16.40 16.51 15.87 15.90 5,502,400 -0.49(-3.02%)
Apr 26, 2004 16.54 16.98 16.37 16.39 5,175,800 +0.10(+0.61%)
Apr 23, 2004 17.08 17.18 16.20 16.30 6,530,800 -0.74(-4.34%)
Apr 22, 2004 16.26 17.14 16.26 17.04 7,298,600 +0.88(+5.41%)
Apr 21, 2004 15.75 16.46 15.70 16.16 15,272,600 -0.64(-3.78%)
Apr 20, 2004 17.64 17.72 16.67 16.80 9,924,400 -0.91(-5.11%)
Apr 19, 2004 17.99 18.10 17.62 17.70 5,408,000 -0.24(-1.37%)
Apr 16, 2004 17.77 18.12 17.61 17.95 5,907,200 +0.30(+1.70%)
Apr 15, 2004 17.61 17.92 17.48 17.64 6,182,200 +0.07(+0.37%)
Apr 14, 2004 17.83 18.17 17.54 17.58 9,393,800 -0.25(-1.40%)
Apr 13, 2004 18.82 18.82 17.70 17.83 12,677,600 -1.09(-5.74%)
Apr 12, 2004 19.12 19.13 18.88 18.92 4,923,200 -0.21(-1.12%)
Apr 08, 2004 19.30 19.38 19.00 19.13 4,093,200 -0.18(-0.91%)
Apr 07, 2004 19.55 19.62 19.26 19.30 3,088,400 -0.29(-1.48%)
Apr 06, 2004 19.45 19.71 19.32 19.59 4,452,200 +0.26(+1.37%)
Apr 05, 2004 19.75 19.80 19.14 19.33 5,791,800 -0.52(-2.62%)
Apr 02, 2004 19.50 19.92 19.16 19.85 7,473,200 +0.14(+0.68%)
Apr 01, 2004 19.54 19.79 19.50 19.71 6,282,000 +0.17(+0.87%)
Mar 31, 2004 19.75 19.88 19.39 19.55 9,892,600 -0.09(-0.48%)
Mar 30, 2004 19.61 19.84 19.41 19.64 7,446,600 +0.16(+0.82%)
Mar 29, 2004 19.60 19.60 19.25 19.48 4,458,000 +0.19(+0.98%)
Mar 26, 2004 19.39 19.61 19.24 19.29 10,043,200 +0.12(+0.65%)
Mar 25, 2004 19.10 19.23 18.99 19.17 14,672,200 +0.17(+0.89%)
Mar 24, 2004 19.18 19.27 18.91 19.00 16,849,200 -0.48(-2.46%)
Mar 23, 2004 20.09 20.30 19.45 19.48 14,534,200 -0.59(-2.96%)
Mar 22, 2004 20.50 20.67 20.01 20.07 7,413,800 -0.91(-4.31%)
Mar 19, 2004 20.98 21.35 20.88 20.98 4,269,600 -0.00(-0.02%)
Mar 18, 2004 20.81 21.42 20.80 20.98 7,168,600 +0.29(+1.40%)
Mar 17, 2004 20.40 20.72 20.17 20.69 4,938,600 +0.40(+1.97%)
Mar 16, 2004 20.38 20.68 19.89 20.29 6,041,800 +0.03(+0.15%)
Mar 15, 2004 21.08 21.23 20.21 20.26 5,355,200 -0.71(-3.39%)
Mar 12, 2004 20.67 21.05 20.20 20.97 4,674,400 +0.31(+1.50%)
Mar 11, 2004 20.36 20.99 20.35 20.66 5,430,600 +0.30(+1.50%)
Mar 10, 2004 21.14 21.33 20.28 20.36 6,529,200 -0.79(-3.74%)
Mar 09, 2004 21.25 21.50 20.80 21.14 3,698,000 -0.10(-0.47%)
Mar 08, 2004 21.67 21.99 21.21 21.25 3,032,200 -0.41(-1.92%)
Mar 05, 2004 21.50 21.89 21.45 21.66 4,145,400 +0.31(+1.45%)
Mar 04, 2004 21.09 21.55 20.91 21.35 5,117,200 +0.26(+1.21%)
Mar 03, 2004 20.90 21.29 20.70 21.09 6,764,600 -0.11(-0.52%)
Mar 02, 2004 21.83 21.99 21.09 21.20 5,904,600 -0.95(-4.27%)
Mar 01, 2004 21.50 22.43 21.50 22.15 6,711,000 +0.82(+3.87%)
Feb 27, 2004 20.18 21.39 20.18 21.33 4,971,000 +0.51(+2.43%)
Feb 26, 2004 20.11 20.91 19.90 20.82 5,535,000 +0.46(+2.23%)
Feb 25, 2004 20.52 20.54 19.83 20.36 4,159,800 -0.16(-0.78%)
Feb 24, 2004 20.33 20.89 20.20 20.52 4,465,400 +0.38(+1.89%)
Feb 23, 2004 20.48 20.91 20.11 20.14 4,400,200 -0.32(-1.59%)
Feb 20, 2004 21.12 21.12 20.20 20.47 6,921,600 -0.69(-3.24%)
Feb 19, 2004 20.67 21.49 20.20 21.16 8,321,800 +0.53(+2.57%)
Feb 18, 2004 21.48 21.58 20.50 20.62 5,413,600 -0.73(-3.40%)
Feb 17, 2004 20.95 21.36 20.88 21.35 6,051,600 +0.75(+3.64%)
Feb 13, 2004 21.00 21.20 20.22 20.60 5,520,400 -0.27(-1.29%)
Feb 12, 2004 21.01 21.66 20.80 20.87 8,244,400 +0.01(+0.02%)
Feb 11, 2004 19.67 20.91 19.64 20.86 8,770,400 +1.07(+5.38%)
Feb 10, 2004 20.00 20.10 19.56 19.80 3,781,600 -0.05(-0.23%)
Feb 09, 2004 19.81 20.10 19.49 19.84 5,128,600 +0.10(+0.53%)
Feb 06, 2004 19.00 19.80 18.97 19.74 7,356,800 +1.19(+6.42%)
Feb 05, 2004 17.96 18.74 17.92 18.55 5,702,000 +0.59(+3.29%)
Feb 04, 2004 18.27 18.37 17.71 17.96 7,340,200 -0.29(-1.59%)
Feb 03, 2004 18.32 18.55 18.21 18.25 4,570,600 +0.07(+0.39%)
Feb 02, 2004 18.43 18.43 17.64 18.18 8,667,800 -0.25(-1.36%)
Jan 30, 2004 17.95 18.52 17.95 18.43 6,493,000 +0.48(+2.67%)
Jan 29, 2004 18.62 18.62 17.55 17.95 8,537,800 -0.63(-3.42%)
Jan 28, 2004 19.45 19.67 18.46 18.58 8,416,600 -0.80(-4.10%)
Jan 27, 2004 19.02 19.75 18.88 19.38 7,720,800 +0.37(+1.92%)
Jan 26, 2004 18.99 19.07 18.58 19.01 7,867,800 +0.03(+0.18%)
Jan 23, 2004 19.95 20.00 18.89 18.98 6,645,200 -0.52(-2.69%)
Jan 22, 2004 19.36 20.08 19.30 19.50 10,380,800 +0.14(+0.72%)
Jan 21, 2004 19.50 19.50 18.75 19.36 7,829,000 +0.11(+0.60%)
Jan 20, 2004 17.80 19.38 17.75 19.25 14,326,800 +1.23(+6.80%)
Jan 16, 2004 18.05 18.42 17.59 18.02 10,494,600 +0.09(+0.53%)
Jan 15, 2004 19.31 19.31 17.59 17.93 22,603,800 -1.41(-7.31%)
Jan 14, 2004 19.95 19.95 18.73 19.34 10,970,200 -0.69(-3.42%)
Jan 13, 2004 21.36 21.65 19.83 20.03 7,916,800 -1.42(-6.62%)
Jan 12, 2004 22.23 22.23 21.20 21.45 4,685,800 -0.77(-3.49%)
Jan 09, 2004 21.86 22.44 21.58 22.23 4,400,600 +0.35(+1.60%)
Jan 08, 2004 21.55 22.07 21.52 21.88 4,585,400 +0.33(+1.51%)
Jan 07, 2004 21.52 21.67 21.00 21.55 8,302,000 +0.02(+0.12%)
Jan 06, 2004 22.30 22.30 21.32 21.52 5,269,000 -0.45(-2.05%)
Jan 05, 2004 21.35 21.99 21.34 21.98 5,564,200 +1.02(+4.87%)
Jan 02, 2004 20.98 21.15 20.85 20.95 3,974,400 -0.11(-0.52%)
Dec 31, 2003 21.12 21.23 20.95 21.07 3,884,800 -0.02(-0.09%)
Dec 30, 2003 21.17 21.17 20.76 21.08 3,735,000 +0.04(+0.17%)
Dec 29, 2003 20.83 21.09 20.75 21.05 5,663,800 +0.22(+1.06%)
Dec 26, 2003 20.19 20.88 20.12 20.83 2,777,200 +0.73(+3.63%)
Dec 24, 2003 19.52 20.30 19.52 20.10 3,053,200 +0.27(+1.36%)
Dec 23, 2003 19.78 20.25 19.25 19.83 8,202,000 +0.05(+0.25%)
Dec 22, 2003 20.64 20.83 19.30 19.78 14,300,800 -0.85(-4.14%)
Dec 19, 2003 21.42 21.42 20.25 20.64 14,468,000 -1.12(-5.17%)
Dec 18, 2003 22.45 22.36 21.72 21.76 6,962,400 -0.69(-3.07%)
Dec 17, 2003 22.08 22.65 22.02 22.45 4,387,000 +0.38(+1.70%)
Dec 16, 2003 22.60 22.73 21.84 22.08 3,233,200 -0.41(-1.82%)
Dec 15, 2003 22.36 22.65 22.15 22.49 3,449,800 +0.12(+0.54%)
Dec 12, 2003 22.45 22.76 22.26 22.36 3,219,200 -0.08(-0.36%)
Dec 11, 2003 21.27 22.50 21.19 22.45 5,939,200 +1.01(+4.71%)
Dec 10, 2003 22.77 22.80 21.37 21.43 7,391,400 -1.43(-6.23%)
Dec 09, 2003 23.37 23.37 22.76 22.86 6,391,200 -0.26(-1.12%)
Dec 08, 2003 22.85 23.17 22.55 23.12 4,866,600 +0.49(+2.17%)
Dec 05, 2003 22.40 22.88 22.05 22.63 3,992,400 +0.51(+2.31%)
Dec 04, 2003 22.48 22.55 21.86 22.12 3,361,200 -0.35(-1.58%)
Dec 03, 2003 22.62 22.75 22.17 22.48 4,548,200 -0.10(-0.44%)
Dec 02, 2003 22.00 22.57 22.00 22.58 3,959,800 +0.20(+0.89%)
Dec 01, 2003 22.01 22.31 21.85 22.38 5,927,000 +0.61(+2.80%)
Nov 28, 2003 21.52 21.76 21.45 21.76 1,283,600 +0.44(+2.09%)
Nov 26, 2003 21.38 21.55 21.21 21.32 4,285,600 +0.11(+0.52%)
Nov 25, 2003 20.70 21.45 20.61 21.21 3,735,000 +0.61(+2.96%)
Nov 24, 2003 20.27 20.75 20.17 20.60 3,640,000 +0.28(+1.38%)
Nov 21, 2003 20.27 20.45 20.11 20.32 2,586,000 +0.05(+0.22%)
Nov 20, 2003 20.50 20.50 20.17 20.27 4,098,000 -0.30(-1.43%)
Nov 19, 2003 20.12 20.57 19.75 20.57 4,424,400 +0.49(+2.41%)
Nov 18, 2003 19.35 20.14 19.35 20.08 5,771,200 +0.80(+4.15%)
Nov 17, 2003 19.45 19.87 19.16 19.29 5,289,000 -0.46(-2.33%)
Nov 14, 2003 20.33 20.36 19.75 19.75 3,473,600 -0.49(-2.42%)
Nov 13, 2003 20.30 20.61 20.11 20.24 4,547,400 +0.06(+0.30%)
Nov 12, 2003 18.95 20.17 18.92 20.17 5,493,400 +0.93(+4.86%)
Nov 11, 2003 19.41 19.72 19.19 19.24 4,643,200 -0.25(-1.28%)
Nov 10, 2003 20.48 20.49 19.00 19.49 6,405,800 -1.01(-4.93%)
Nov 07, 2003 19.85 20.59 19.90 20.50 4,335,400 +0.65(+3.27%)
Nov 06, 2003 20.02 20.02 19.82 19.85 3,981,200 -0.15(-0.77%)
Nov 05, 2003 19.33 20.52 19.82 20.00 5,296,000 -0.52(-2.53%)
Nov 04, 2003 19.33 20.72 19.60 20.52 7,528,600 +1.20(+6.18%)
Nov 03, 2003 19.60 19.62 19.08 19.33 3,422,000 -0.05(-0.23%)
Oct 31, 2003 19.25 19.67 19.21 19.38 3,022,600 +0.07(+0.34%)
Oct 30, 2003 18.98 19.39 19.14 19.31 4,297,000 +0.33(+1.74%)
Oct 29, 2003 18.71 19.26 18.67 18.98 6,435,400 +0.20(+1.06%)
Oct 28, 2003 18.83 18.84 18.42 18.78 2,556,600 +0.10(+0.54%)
Oct 27, 2003 18.38 18.70 18.34 18.68 2,309,600 +0.14(+0.76%)
Oct 24, 2003 18.50 18.58 18.29 18.54 4,425,800 +0.01(+0.03%)
Oct 23, 2003 18.68 18.69 18.35 18.54 4,029,800 -0.14(-0.78%)
Oct 22, 2003 19.00 19.08 18.62 18.68 5,717,000 -0.30(-1.58%)
Oct 21, 2003 18.00 19.05 18.00 18.98 5,254,600 +0.71(+3.89%)
Oct 20, 2003 18.26 18.57 18.20 18.27 4,752,400 +0.01(+0.05%)
Oct 17, 2003 18.74 18.62 18.13 18.26 3,677,000 -0.48(-2.54%)
Oct 16, 2003 18.59 19.09 18.59 18.74 3,934,800 +0.14(+0.75%)
Oct 15, 2003 18.57 18.80 18.33 18.59 11,329,800 +0.02(+0.13%)
Oct 14, 2003 18.75 18.81 18.20 18.57 5,723,000 -0.32(-1.67%)
Oct 13, 2003 17.98 18.89 17.93 18.89 4,482,200 +0.95(+5.30%)
Oct 10, 2003 17.87 18.32 17.85 17.93 4,397,600 -0.06(-0.33%)
Oct 09, 2003 18.05 18.05 16.80 18.00 14,779,400 -0.71(-3.77%)
Oct 08, 2003 18.21 18.85 18.12 18.70 5,394,000 +0.49(+2.66%)
Oct 07, 2003 17.75 18.24 17.71 18.21 4,846,000 +0.71(+4.06%)
Oct 06, 2003 16.95 17.68 16.75 17.50 3,675,000 +0.62(+3.67%)
Oct 03, 2003 17.99 18.25 16.70 16.89 9,760,800 -0.99(-5.51%)
Oct 02, 2003 17.45 17.89 17.45 17.87 5,632,600 +0.72(+4.20%)
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.