Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.06 20.27 19.59 20.26 44,708,788 +0.83(+4.27%)
May 28, 2009 18.85 19.75 18.60 19.43 46,845,020 +0.91(+4.92%)
May 27, 2009 18.72 19.36 18.47 18.52 40,483,504 -0.09(-0.48%)
May 26, 2009 17.59 18.81 17.34 18.61 32,187,468 +0.61(+3.41%)
May 22, 2009 18.47 18.59 17.95 18.00 31,402,230 -0.12(-0.64%)
May 21, 2009 18.22 18.38 17.83 18.11 39,164,116 -0.50(-2.70%)
May 20, 2009 18.36 19.48 18.50 18.61 35,799,456 +0.18(+0.97%)
May 19, 2009 18.36 18.80 18.14 18.44 32,313,454 +0.32(+1.75%)
May 18, 2009 17.18 18.14 17.13 18.12 39,522,760 +1.30(+7.75%)
May 15, 2009 17.30 17.57 16.59 16.82 41,227,296 -0.35(-2.04%)
May 14, 2009 17.00 17.59 16.58 17.17 44,490,880 +0.04(+0.22%)
May 13, 2009 17.54 17.91 16.96 17.13 46,374,276 -1.15(-6.31%)
May 12, 2009 19.13 19.42 17.73 18.28 47,192,724 -0.70(-3.67%)
May 11, 2009 18.63 19.02 18.27 18.98 33,011,156 -0.31(-1.58%)
May 08, 2009 18.76 19.44 18.59 19.29 44,493,728 +1.18(+6.50%)
May 07, 2009 19.60 19.60 17.93 18.11 49,412,712 -1.20(-6.19%)
May 06, 2009 19.29 19.73 19.07 19.30 59,431,280 +0.68(+3.68%)
May 05, 2009 18.19 18.79 17.64 18.62 53,602,268 +0.51(+2.82%)
May 04, 2009 18.04 18.12 17.89 18.11 58,109,572 +1.55(+9.35%)
May 01, 2009 15.86 16.98 15.81 16.56 45,710,980 +0.68(+4.29%)
Apr 30, 2009 15.64 16.18 15.46 15.88 48,792,872 +0.63(+4.13%)
Apr 29, 2009 14.62 15.48 14.54 15.25 46,414,136 +1.00(+7.03%)
Apr 28, 2009 14.41 14.64 14.21 14.25 42,324,024 -0.52(-3.55%)
Apr 27, 2009 14.69 15.08 14.48 14.77 35,090,924 -0.47(-3.05%)
Apr 24, 2009 14.93 15.41 14.73 15.24 41,741,244 +0.66(+4.52%)
Apr 23, 2009 14.90 15.00 14.34 14.58 43,816,696 -0.48(-3.19%)
Apr 22, 2009 14.67 15.91 14.54 15.06 61,635,112 -0.03(-0.20%)
Apr 21, 2009 14.17 15.17 14.15 15.09 43,387,324 +0.53(+3.63%)
Apr 20, 2009 15.28 15.45 14.52 14.56 48,819,936 -1.60(-9.89%)
Apr 17, 2009 16.22 16.30 15.81 16.16 39,151,664 -0.13(-0.78%)
Apr 16, 2009 16.72 16.75 15.88 16.28 46,964,360 -0.39(-2.37%)
Apr 15, 2009 16.51 16.72 16.25 16.68 44,363,916 +0.20(+1.22%)
Apr 14, 2009 16.84 17.21 16.44 16.48 46,831,828 -0.50(-2.92%)
Apr 13, 2009 16.76 17.13 16.14 16.97 48,182,704 +0.55(+3.38%)
Apr 09, 2009 15.95 16.47 15.70 16.42 53,070,092 +1.30(+8.57%)
Apr 08, 2009 15.50 15.67 14.77 15.12 43,054,788 -0.28(-1.79%)
Apr 07, 2009 15.25 15.90 15.23 15.40 47,997,036 -0.15(-0.93%)
Apr 06, 2009 15.40 15.58 15.03 15.54 42,730,268 -0.34(-2.16%)
Apr 03, 2009 15.41 16.29 15.36 15.89 53,932,212 +0.41(+2.65%)
Apr 02, 2009 15.44 15.96 15.39 15.48 58,215,656 +0.69(+4.68%)
Apr 01, 2009 13.76 14.89 13.63 14.78 52,808,084 +0.60(+4.20%)
Mar 31, 2009 14.55 14.59 13.60 14.19 74,381,976 -0.16(-1.09%)
Mar 30, 2009 14.94 14.99 14.09 14.34 59,077,992 -1.68(-10.50%)
Mar 26, 2009 15.66 16.18 15.61 16.03 62,620,472 +0.89(+5.88%)
Mar 25, 2009 15.36 15.90 14.61 15.14 57,403,448 -0.08(-0.51%)
Mar 24, 2009 15.12 15.57 14.82 15.22 47,241,360 -0.37(-2.39%)
Mar 23, 2009 15.42 15.67 15.35 15.59 53,406,448 +1.07(+7.36%)
Mar 20, 2009 15.25 15.45 14.37 14.52 56,275,720 -0.66(-4.34%)
Mar 19, 2009 15.02 15.87 14.84 15.18 96,663,064 +1.03(+7.29%)
Mar 18, 2009 13.58 14.15 12.79 14.15 91,273,672 +0.40(+2.90%)
Mar 17, 2009 13.48 13.78 13.12 13.75 57,941,008 -0.12(-0.89%)
Mar 16, 2009 14.01 14.31 13.69 13.87 60,128,900 +0.08(+0.59%)
Mar 13, 2009 14.15 14.15 13.46 13.79 0 +0.10(+0.76%)
Mar 12, 2009 13.10 13.76 13.05 13.69 69,642,544 +0.45(+3.37%)
Mar 11, 2009 12.83 13.43 12.65 13.24 77,557,416 +0.52(+4.07%)
Mar 10, 2009 12.57 12.94 12.36 12.72 80,810,464 +0.69(+5.72%)
Mar 09, 2009 12.22 12.81 11.95 12.03 72,952,912 -0.58(-4.60%)
Mar 06, 2009 12.24 12.80 12.10 12.61 0 +0.83(+7.05%)
Mar 05, 2009 11.46 12.03 11.36 11.78 76,265,208 -0.21(-1.74%)
Mar 04, 2009 11.54 12.26 11.34 11.99 121,808,168 +2.16(+21.94%)
Mar 02, 2009 10.99 11.11 9.799 9.834 82,686,960 -1.49(-13.17%)
Feb 27, 2009 10.71 11.69 10.57 11.33 0 +0.15(+1.30%)
Feb 26, 2009 11.18 11.88 11.10 11.18 68,935,024 +0.25(+2.32%)
Feb 25, 2009 10.70 11.16 10.35 10.93 76,204,680 +0.51(+4.86%)
Feb 24, 2009 9.963 10.48 9.710 10.42 57,346,216 +0.61(+6.26%)
Feb 23, 2009 10.96 10.98 9.728 9.806 62,060,616 -0.91(-8.48%)
Feb 20, 2009 10.25 10.87 10.08 10.71 0 +0.19(+1.80%)
Feb 19, 2009 10.93 11.05 10.41 10.52 64,528,332 -0.06(-0.60%)
Feb 18, 2009 10.29 10.67 9.888 10.59 96,065,424 +0.49(+4.87%)
Feb 17, 2009 10.72 10.77 10.07 10.10 66,900,200 -1.26(-11.11%)
Feb 13, 2009 11.03 11.50 10.99 11.36 65,859,228 +0.41(+3.78%)
Feb 12, 2009 10.24 11.05 10.09 10.95 68,633,912 +0.55(+5.30%)
Feb 11, 2009 10.35 10.70 10.07 10.39 69,420,400 +0.23(+2.31%)
Feb 10, 2009 10.94 11.18 9.978 10.16 62,977,992 -0.76(-6.92%)
Feb 09, 2009 11.24 11.63 10.74 10.92 78,065,216 -0.18(-1.64%)
Feb 06, 2009 10.91 11.35 10.88 11.10 83,876,744 +0.54(+5.15%)
Feb 05, 2009 10.05 10.75 9.918 10.55 83,741,696 +0.40(+3.92%)
Feb 04, 2009 10.14 10.47 9.840 10.16 97,816,216 +0.79(+8.38%)
Feb 03, 2009 9.393 9.631 9.188 9.371 52,645,504 +0.22(+2.36%)
Feb 02, 2009 9.017 9.534 9.017 9.155 51,549,120 -0.20(-2.19%)
Jan 30, 2009 10.10 10.10 9.222 9.360 0 -0.57(-5.77%)
Jan 29, 2009 10.03 10.19 9.773 9.933 57,194,144 -0.52(-4.95%)
Jan 28, 2009 9.810 10.57 9.788 10.45 79,297,528 +0.91(+9.52%)
Jan 27, 2009 9.449 9.754 9.192 9.542 57,438,964 +0.26(+2.77%)
Jan 26, 2009 8.775 9.788 8.533 9.285 93,492,672 +0.79(+9.34%)
Jan 23, 2009 8.105 8.957 7.878 8.492 72,814,872 +0.09(+1.11%)
Jan 22, 2009 8.429 8.555 8.153 8.399 55,785,688 -0.35(-4.00%)
Jan 21, 2009 8.399 8.764 8.068 8.749 69,154,408 +0.51(+6.14%)
Jan 20, 2009 8.842 9.084 8.198 8.243 61,957,708 -0.84(-9.26%)
Jan 16, 2009 9.568 9.654 8.621 9.084 0 +0.26(+3.00%)
Jan 15, 2009 8.689 8.931 8.179 8.820 67,612,640 +0.25(+2.87%)
Jan 14, 2009 9.281 9.300 8.239 8.574 89,616,792 -1.03(-10.74%)
Jan 13, 2009 9.267 9.814 9.159 9.605 56,321,516 +0.13(+1.42%)
Jan 12, 2009 10.25 10.31 9.356 9.471 54,487,984 -1.23(-11.51%)
Jan 09, 2009 11.08 11.16 10.39 10.70 43,982,112 -0.19(-1.71%)
Jan 08, 2009 10.20 10.93 10.07 10.89 54,704,192 +0.47(+4.50%)
Jan 07, 2009 11.02 11.18 10.36 10.42 67,660,360 -1.05(-9.15%)
Jan 06, 2009 11.01 11.71 10.81 11.47 95,207,416 +0.96(+9.18%)
Jan 05, 2009 9.866 10.92 9.773 10.51 68,975,160 +0.55(+5.54%)
Jan 02, 2009 9.263 10.04 9.233 9.955 0 +0.86(+9.41%)
Jan 01, 2009 8.775 9.203 8.675 9.099 0 +0.00(+0.00%)
Dec 31, 2008 8.775 9.203 8.675 9.099 30,310,422 +0.26(+2.99%)
Dec 30, 2008 8.742 8.842 8.462 8.835 24,594,754 +0.22(+2.55%)
Dec 29, 2008 8.637 8.756 8.459 8.615 27,805,034 +0.21(+2.48%)
Dec 26, 2008 8.071 8.470 7.997 8.406 0 +0.38(+4.68%)
Dec 24, 2008 8.191 8.191 7.915 8.030 9,537,104 -0.06(-0.74%)
Dec 23, 2008 7.982 8.347 7.885 8.090 28,696,458 +0.15(+1.92%)
Dec 22, 2008 8.827 8.827 7.673 7.937 43,881,332 -0.75(-8.62%)
Dec 19, 2008 8.608 8.876 8.380 8.686 48,523,272 +0.00(+0.04%)
Dec 18, 2008 9.631 9.724 8.414 8.682 64,947,084 -1.00(-10.34%)
Dec 17, 2008 9.155 9.933 9.092 9.683 69,218,968 +0.42(+4.50%)
Dec 16, 2008 8.652 9.307 8.492 9.267 60,015,712 +0.89(+10.57%)
Dec 15, 2008 8.604 8.864 8.124 8.380 50,235,148 +0.09(+1.03%)
Dec 12, 2008 7.818 8.447 7.751 8.295 0 -0.20(-2.41%)
Dec 11, 2008 8.399 9.382 8.272 8.500 81,131,536 -0.02(-0.26%)
Dec 10, 2008 8.004 8.563 7.707 8.522 103,971,888 +1.17(+15.96%)
Dec 09, 2008 7.260 7.803 7.089 7.349 68,830,720 -0.10(-1.35%)
Dec 08, 2008 7.055 7.800 6.947 7.450 98,332,752 +1.20(+19.11%)
Dec 05, 2008 6.370 6.389 5.845 6.255 0 -0.26(-4.05%)
Dec 04, 2008 6.660 7.014 6.333 6.519 77,555,712 -0.20(-2.99%)
Dec 03, 2008 6.359 7.025 6.333 6.720 137,503,808 -1.40(-17.28%)
Dec 02, 2008 8.124 8.392 7.770 8.124 46,546,224 +0.34(+4.35%)
Dec 01, 2008 8.384 8.440 7.740 7.785 46,934,944 -1.15(-12.84%)
Nov 28, 2008 9.263 9.378 8.805 8.931 16,237,478 -0.50(-5.29%)
Nov 26, 2008 8.418 9.531 8.403 9.430 48,267,036 +0.85(+9.84%)
Nov 25, 2008 8.481 8.708 7.978 8.585 54,814,268 +0.42(+5.20%)
Nov 24, 2008 7.699 8.537 7.461 8.161 66,587,664 +0.96(+13.40%)
Nov 21, 2008 6.962 7.267 6.627 7.197 70,944,368 +0.64(+9.83%)
Nov 20, 2008 7.405 7.439 6.430 6.552 89,899,608 -0.98(-13.04%)
Nov 19, 2008 7.986 8.362 7.453 7.535 83,157,536 -0.54(-6.64%)
Nov 18, 2008 8.626 8.626 7.818 8.071 67,927,800 -0.54(-6.31%)
Nov 17, 2008 8.667 9.196 8.291 8.615 54,061,096 -0.45(-4.93%)
Nov 14, 2008 9.445 9.795 8.928 9.062 0 -0.62(-6.42%)
Nov 13, 2008 8.399 9.698 8.004 9.683 78,044,080 +1.38(+16.69%)
Nov 12, 2008 8.935 9.025 8.168 8.299 61,603,464 -0.93(-10.05%)
Nov 11, 2008 9.754 9.866 8.987 9.226 57,635,256 -1.00(-9.76%)
Nov 10, 2008 11.02 11.24 10.08 10.22 55,573,436 +0.15(+1.44%)
Nov 07, 2008 10.20 10.73 9.557 10.08 0 +0.07(+0.71%)
Nov 06, 2008 10.87 11.00 9.959 10.01 56,035,632 -1.18(-10.58%)
Nov 05, 2008 11.81 12.27 11.08 11.19 60,455,004 -1.07(-8.74%)
Nov 04, 2008 11.23 12.45 11.20 12.26 59,129,488 +1.53(+14.22%)
Nov 03, 2008 10.76 11.20 10.47 10.74 44,287,652 -0.08(-0.76%)
Oct 31, 2008 11.04 11.33 10.46 10.82 52,749,652 -0.36(-3.20%)
Oct 30, 2008 11.10 11.39 10.25 11.18 72,752,024 +0.66(+6.30%)
Oct 29, 2008 10.34 11.25 10.15 10.51 90,850,608 +0.54(+5.37%)
Oct 28, 2008 9.479 10.03 8.563 9.978 79,104,320 +1.14(+12.84%)
Oct 27, 2008 9.304 9.751 8.842 8.842 73,293,480 -0.41(-4.46%)
Oct 24, 2008 8.366 9.747 8.295 9.255 0 -0.53(-5.40%)
Oct 23, 2008 9.866 10.53 9.032 9.784 90,916,824 -0.24(-2.38%)
Oct 22, 2008 11.58 11.62 9.605 10.02 110,141,728 -2.17(-17.78%)
Oct 21, 2008 12.84 13.14 12.17 12.19 71,256,800 -1.48(-10.84%)
Oct 20, 2008 12.85 13.69 12.62 13.67 52,009,804 +1.41(+11.51%)
Oct 17, 2008 11.82 13.51 11.50 12.26 0 -0.17(-1.38%)
Oct 16, 2008 12.80 13.14 11.18 12.43 96,954,848 +0.10(+0.85%)
Oct 15, 2008 14.15 14.24 12.29 12.33 79,020,328 -2.92(-19.13%)
Oct 14, 2008 17.48 17.87 15.03 15.24 64,154,532 -1.65(-9.76%)
Oct 13, 2008 14.69 16.89 13.69 16.89 76,619,640 +3.36(+24.81%)
Oct 10, 2008 12.96 14.85 12.10 13.53 0 -0.77(-5.36%)
Oct 09, 2008 17.03 17.37 13.90 14.30 81,601,312 -1.56(-9.84%)
Oct 08, 2008 14.02 16.49 13.78 15.86 89,728,480 +1.46(+10.11%)
Oct 07, 2008 17.03 17.31 14.33 14.40 77,387,080 -1.87(-11.49%)
Oct 06, 2008 15.90 16.29 13.90 16.27 90,334,400 -0.43(-2.56%)
Oct 03, 2008 17.28 18.46 16.44 16.70 0 -0.28(-1.62%)
Oct 02, 2008 19.08 19.08 16.82 16.98 63,035,772 -2.74(-13.90%)
Oct 01, 2008 20.88 21.13 19.12 19.72 49,042,540 -1.45(-6.84%)
Sep 30, 2008 20.44 21.35 19.82 21.17 50,583,348 +1.35(+6.82%)
Sep 29, 2008 22.40 22.48 19.07 19.81 68,131,440 -3.95(-16.61%)
Sep 26, 2008 24.65 24.80 22.90 23.76 0 -1.71(-6.70%)
Sep 25, 2008 24.85 25.93 24.11 25.47 34,784,576 +0.71(+2.86%)
Sep 24, 2008 26.41 26.43 24.67 24.76 29,611,044 -1.12(-4.33%)
Sep 23, 2008 26.63 27.85 25.80 25.88 41,449,444 -1.05(-3.90%)
Sep 22, 2008 27.89 28.79 26.78 26.93 46,254,488 -0.44(-1.62%)
Sep 19, 2008 26.54 27.83 25.48 27.37 0 +2.43(+9.76%)
Sep 18, 2008 24.88 25.87 23.35 24.94 64,440,484 +0.58(+2.40%)
Sep 17, 2008 24.13 25.46 22.71 24.35 69,230,000 -0.31(-1.27%)
Sep 16, 2008 23.46 24.75 22.40 24.66 71,982,896 +0.15(+0.62%)
Sep 15, 2008 25.98 26.37 24.27 24.51 41,630,420 -2.99(-10.88%)
Sep 12, 2008 26.02 27.70 25.89 27.51 0 +2.09(+8.23%)
Sep 11, 2008 25.16 25.73 23.57 25.41 67,684,216 -0.34(-1.33%)
Sep 10, 2008 24.50 26.27 24.21 25.76 51,284,120 +1.50(+6.17%)
Sep 09, 2008 26.16 26.23 24.16 24.26 67,864,512 -2.57(-9.58%)
Sep 08, 2008 28.44 28.67 26.10 26.83 42,627,408 -0.69(-2.50%)
Sep 05, 2008 27.89 28.13 25.78 27.52 0 -0.38(-1.36%)
Sep 04, 2008 29.92 30.30 27.36 27.90 64,796,716 -2.02(-6.76%)
Sep 03, 2008 30.83 31.25 29.19 29.92 41,109,440 -1.00(-3.24%)
Sep 02, 2008 31.58 31.58 30.54 30.92 30,047,618 -2.33(-7.02%)
Aug 29, 2008 33.70 33.73 33.13 33.25 0 -0.49(-1.45%)
Aug 28, 2008 34.23 34.68 33.00 33.74 19,484,988 -0.17(-0.51%)
Aug 27, 2008 33.38 34.11 33.25 33.91 14,626,076 +0.95(+2.89%)
Aug 26, 2008 32.48 33.13 32.07 32.96 17,828,944 +0.27(+0.82%)
Aug 25, 2008 34.10 34.15 32.41 32.69 18,714,034 -1.04(-3.08%)
Aug 22, 2008 34.52 34.72 33.48 33.73 0 -1.14(-3.27%)
Aug 21, 2008 34.62 35.28 34.31 34.87 31,269,762 +0.96(+2.82%)
Aug 20, 2008 32.94 33.97 32.56 33.91 42,445,084 +2.38(+7.54%)
Aug 19, 2008 30.69 32.17 30.40 31.53 30,395,072 +0.51(+1.63%)
Aug 18, 2008 31.76 32.38 30.83 31.03 22,508,492 -0.39(-1.24%)
Aug 15, 2008 32.33 32.33 30.94 31.42 0 -0.91(-2.82%)
Aug 14, 2008 32.75 33.09 31.76 32.33 27,012,726 -0.62(-1.88%)
Aug 13, 2008 31.44 33.31 31.09 32.95 38,522,548 +1.80(+5.77%)
Aug 12, 2008 31.16 31.63 29.97 31.15 33,616,720 +0.51(+1.66%)
Aug 11, 2008 31.83 31.96 29.70 30.64 40,929,908 -1.20(-3.77%)
Aug 08, 2008 31.18 32.14 30.53 31.84 35,984,308 -0.65(-1.99%)
Aug 07, 2008 33.17 34.14 31.92 32.49 42,265,096 -0.15(-0.47%)
Aug 06, 2008 30.95 33.54 30.86 32.64 76,636,752 +3.23(+10.97%)
Aug 05, 2008 29.89 31.17 28.22 29.41 81,532,344 -0.50(-1.68%)
Aug 04, 2008 33.13 33.54 29.31 29.91 74,178,344 -4.08(-12.00%)
Aug 01, 2008 35.63 35.72 33.69 33.99 28,854,530 -2.03(-5.62%)
Jul 31, 2008 37.52 37.60 36.01 36.02 21,710,384 -1.73(-4.58%)
Jul 30, 2008 35.61 37.75 35.13 37.75 27,299,546 +2.14(+6.02%)
Jul 29, 2008 35.60 36.30 35.19 35.60 17,519,560 +0.02(+0.05%)
Jul 28, 2008 36.06 36.71 35.44 35.58 16,677,085 -0.25(-0.71%)
Jul 25, 2008 35.52 36.53 34.93 35.84 18,696,602 +0.63(+1.78%)
Jul 24, 2008 36.81 37.48 35.00 35.21 31,614,112 -1.55(-4.21%)
Jul 23, 2008 37.50 38.31 36.67 36.76 36,810,020 -0.67(-1.78%)
Jul 22, 2008 38.48 39.09 36.59 37.43 39,247,116 -2.41(-6.06%)
Jul 21, 2008 39.08 39.92 38.25 39.84 18,757,012 +1.40(+3.65%)
Jul 18, 2008 37.04 40.39 36.14 38.44 47,759,100 +1.41(+3.81%)
Jul 17, 2008 37.48 38.53 36.23 37.03 27,847,626 -0.74(-1.95%)
Jul 16, 2008 38.72 38.93 36.61 37.76 33,921,460 -1.32(-3.37%)
Jul 15, 2008 40.94 41.68 38.63 39.08 26,692,410 -1.76(-4.32%)
Jul 14, 2008 40.63 41.27 39.95 40.84 17,687,724 +0.73(+1.83%)
Jul 11, 2008 39.46 40.62 38.95 40.11 23,818,982 +0.58(+1.46%)
Jul 10, 2008 38.90 40.34 38.22 39.53 28,261,846 +0.90(+2.34%)
Jul 09, 2008 39.65 40.95 38.63 38.63 30,023,350 -0.54(-1.38%)
Jul 08, 2008 40.43 40.49 37.42 39.17 37,710,440 -1.63(-4.00%)
Jul 07, 2008 40.19 41.88 39.84 40.80 29,586,654 +0.35(+0.87%)
Jul 04, 2008 40.32 40.95 38.55 40.45 22,131,500 +0.00(+0.00%)
Jul 03, 2008 40.32 40.95 38.55 40.45 22,131,500 +0.40(+0.99%)
Jul 02, 2008 43.19 43.56 40.04 40.05 43,264,672 -2.97(-6.91%)
Jul 01, 2008 43.40 43.60 41.93 43.02 26,722,654 -0.61(-1.40%)
Jun 30, 2008 43.97 44.66 43.02 43.63 19,480,488 +0.33(+0.76%)
Jun 27, 2008 43.19 44.37 42.81 43.30 28,612,192 +0.24(+0.56%)
Jun 26, 2008 44.12 44.63 42.52 43.06 25,807,920 -0.67(-1.53%)
Jun 25, 2008 43.32 44.32 41.89 43.73 25,358,688 +0.65(+1.50%)
Jun 24, 2008 44.26 44.30 42.70 43.08 27,894,778 -1.05(-2.39%)
Jun 23, 2008 43.63 44.46 43.28 44.14 15,983,056 +0.57(+1.30%)
Jun 20, 2008 44.84 45.42 43.34 43.57 22,093,134 -1.31(-2.93%)
Jun 19, 2008 45.98 46.37 44.84 44.88 22,635,416 -0.60(-1.33%)
Jun 18, 2008 45.61 46.27 44.87 45.49 23,034,572 -0.04(-0.09%)
Jun 17, 2008 46.72 46.91 45.34 45.53 22,015,752 -0.88(-1.90%)
Jun 16, 2008 46.16 47.15 45.83 46.41 22,822,882 +0.51(+1.10%)
Jun 13, 2008 43.93 45.98 43.82 45.90 23,871,112 +2.17(+4.96%)
Jun 12, 2008 44.71 44.71 43.11 43.73 23,862,152 -0.98(-2.18%)
Jun 11, 2008 44.68 45.60 44.04 44.71 24,168,732 +0.25(+0.57%)
Jun 10, 2008 44.79 46.03 43.41 44.46 46,639,804 +0.43(+0.97%)
Jun 09, 2008 43.54 44.40 43.25 44.03 19,163,064 +0.93(+2.15%)
Jun 06, 2008 44.00 44.68 43.09 43.10 21,970,888 -0.48(-1.10%)
Jun 05, 2008 41.91 43.77 41.91 43.58 22,396,752 +2.05(+4.94%)
Jun 04, 2008 42.18 42.84 41.45 41.53 24,847,004 -0.99(-2.32%)
Jun 03, 2008 42.67 43.45 41.95 42.52 19,302,304 -0.51(-1.19%)
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.