Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 42.18 42.66 41.66 42.18 16,854,514 +0.08(+0.18%)
Apr 28, 2011 42.78 43.31 41.68 42.10 23,769,268 -0.96(-2.23%)
Apr 27, 2011 42.30 43.06 41.50 43.06 27,733,014 +0.21(+0.50%)
Apr 26, 2011 42.33 43.03 41.56 42.85 21,741,496 +0.84(+2.01%)
Apr 25, 2011 42.76 42.76 41.51 42.01 19,854,182 -0.04(-0.09%)
Apr 21, 2011 41.37 42.17 41.23 42.04 20,965,286 +1.18(+2.89%)
Apr 20, 2011 41.93 42.09 40.67 40.86 37,847,212 +1.21(+3.06%)
Apr 19, 2011 39.42 39.83 38.74 39.65 28,492,758 +0.85(+2.19%)
Apr 18, 2011 38.75 39.49 38.11 38.80 28,765,504 -0.43(-1.09%)
Apr 15, 2011 39.65 39.95 38.99 39.23 30,254,498 -0.58(-1.46%)
Apr 14, 2011 39.97 40.69 39.72 39.81 24,935,252 -0.29(-0.73%)
Apr 13, 2011 41.28 41.38 39.84 40.10 27,891,296 -0.87(-2.13%)
Apr 12, 2011 41.40 41.57 40.46 40.98 26,579,002 -1.33(-3.14%)
Apr 11, 2011 43.67 43.95 42.02 42.31 24,039,530 -1.37(-3.13%)
Apr 08, 2011 44.69 44.83 43.49 43.67 22,175,170 -0.16(-0.37%)
Apr 07, 2011 42.92 44.02 42.96 43.83 22,817,070 +0.91(+2.12%)
Apr 06, 2011 44.15 44.43 42.84 42.92 24,635,532 -0.27(-0.64%)
Apr 05, 2011 42.18 43.75 42.05 43.20 22,845,108 +0.64(+1.51%)
Apr 04, 2011 42.70 43.04 42.19 42.56 17,418,026 +0.53(+1.25%)
Apr 01, 2011 42.32 42.49 41.52 42.03 20,009,768 -0.36(-0.85%)
Mar 31, 2011 41.98 42.94 41.97 42.39 20,921,368 +0.24(+0.56%)
Mar 30, 2011 42.08 42.21 41.02 42.15 24,178,754 +0.72(+1.73%)
Mar 29, 2011 41.17 41.62 40.79 41.44 22,926,336 +0.17(+0.41%)
Mar 28, 2011 41.95 42.47 41.07 41.27 23,217,752 -0.36(-0.86%)
Mar 25, 2011 41.52 42.11 41.24 41.63 19,206,648 +0.16(+0.39%)
Mar 24, 2011 42.16 42.16 40.78 41.47 27,947,802 -0.41(-0.98%)
Mar 23, 2011 40.44 42.12 40.12 41.88 35,589,732 +1.98(+4.97%)
Mar 22, 2011 39.99 40.18 39.08 39.89 20,911,268 -0.11(-0.29%)
Mar 21, 2011 39.96 40.12 39.68 40.01 21,375,364 +0.50(+1.26%)
Mar 18, 2011 40.52 40.67 39.38 39.51 26,977,526 -0.17(-0.42%)
Mar 17, 2011 39.63 40.18 38.97 39.68 29,420,078 +1.27(+3.30%)
Mar 16, 2011 39.98 40.04 37.44 38.41 41,575,508 -0.83(-2.12%)
Mar 15, 2011 38.34 39.58 35.51 39.25 58,355,800 +1.91(+5.11%)
Mar 14, 2011 37.44 37.77 36.76 37.34 26,927,602 -0.42(-1.11%)
Mar 11, 2011 36.20 38.05 36.08 37.76 29,106,186 +1.29(+3.54%)
Mar 10, 2011 35.96 37.45 35.25 36.47 47,047,476 -0.50(-1.36%)
Mar 09, 2011 38.52 38.54 36.75 36.97 38,065,120 -1.27(-3.31%)
Mar 08, 2011 38.31 38.88 37.09 38.24 27,906,606 -0.02(-0.06%)
Mar 07, 2011 39.67 39.92 37.85 38.26 24,620,678 -1.20(-3.04%)
Mar 04, 2011 40.25 40.41 38.96 39.46 21,110,618 -0.53(-1.32%)
Mar 03, 2011 40.38 40.53 39.55 39.99 19,248,616 +0.24(+0.59%)
Mar 02, 2011 39.15 40.01 38.93 39.75 15,548,008 +0.36(+0.91%)
Mar 01, 2011 40.54 40.71 39.34 39.39 20,059,424 -1.01(-2.51%)
Feb 28, 2011 40.52 40.83 39.64 40.41 16,992,304 +0.38(+0.95%)
Feb 25, 2011 40.38 40.48 39.68 40.02 19,742,662 +0.45(+1.14%)
Feb 24, 2011 39.09 40.12 38.69 39.57 28,686,524 +0.65(+1.67%)
Feb 23, 2011 38.32 39.34 37.85 38.93 30,546,750 +0.48(+1.25%)
Feb 22, 2011 39.21 39.86 38.18 38.44 36,079,492 -1.96(-4.85%)
Feb 18, 2011 42.02 42.08 40.28 40.41 25,619,204 -1.75(-4.15%)
Feb 17, 2011 42.46 42.46 41.58 42.15 16,730,675 -0.14(-0.34%)
Feb 16, 2011 41.92 42.34 41.35 42.30 18,783,944 +0.60(+1.43%)
Feb 15, 2011 42.73 43.06 41.54 41.70 18,451,742 -1.14(-2.65%)
Feb 14, 2011 41.48 42.92 41.47 42.84 23,888,434 +2.00(+4.90%)
Feb 11, 2011 40.66 41.18 40.44 40.84 16,182,689 -0.08(-0.19%)
Feb 10, 2011 40.44 41.47 40.26 40.92 19,433,936 -0.21(-0.50%)
Feb 09, 2011 42.46 42.45 40.79 41.12 23,778,510 -1.34(-3.15%)
Feb 08, 2011 42.80 42.86 42.01 42.46 20,077,658 +0.02(+0.04%)
Feb 07, 2011 43.77 43.98 42.39 42.44 22,748,950 -0.87(-2.01%)
Feb 04, 2011 43.77 43.81 42.89 43.31 16,887,884 -0.10(-0.23%)
Feb 03, 2011 42.86 43.52 41.97 43.41 19,348,112 +0.48(+1.12%)
Feb 02, 2011 43.39 43.95 42.69 42.93 22,162,238 -0.59(-1.36%)
Feb 01, 2011 42.18 43.58 42.07 43.52 128,058,744 +2.03(+4.89%)
Jan 31, 2011 41.01 41.59 40.79 41.49 28,619,570 +0.98(+2.43%)
Jan 28, 2011 40.91 41.42 40.31 40.51 28,687,804 -0.57(-1.38%)
Jan 27, 2011 42.59 42.59 40.64 41.08 35,660,696 -1.01(-2.41%)
Jan 26, 2011 40.57 42.28 40.52 42.09 34,279,800 +1.48(+3.65%)
Jan 25, 2011 40.49 41.00 39.91 40.61 41,509,032 -1.55(-3.67%)
Jan 24, 2011 41.28 42.47 41.11 42.15 27,102,030 +0.79(+1.92%)
Jan 21, 2011 42.13 42.50 41.25 41.36 33,428,938 -0.95(-2.25%)
Jan 20, 2011 42.34 42.52 41.65 42.31 46,558,236 -1.63(-3.70%)
Jan 19, 2011 45.64 45.66 43.76 43.94 24,621,826 -1.31(-2.90%)
Jan 18, 2011 45.35 45.59 44.86 45.25 16,158,148 +0.10(+0.21%)
Jan 14, 2011 45.04 45.34 44.55 45.16 24,148,894 +0.11(+0.24%)
Jan 13, 2011 46.54 46.54 44.98 45.05 22,388,270 -1.44(-3.09%)
Jan 12, 2011 46.58 46.81 46.28 46.49 19,104,440 +0.21(+0.45%)
Jan 11, 2011 45.88 46.35 45.43 46.28 22,626,646 +1.08(+2.39%)
Jan 10, 2011 44.64 45.35 43.91 45.20 22,168,274 +0.57(+1.27%)
Jan 07, 2011 44.27 44.82 43.82 44.64 27,202,588 +0.46(+1.03%)
Jan 06, 2011 44.96 44.99 43.75 44.18 25,279,166 -0.79(-1.76%)
Jan 05, 2011 44.61 45.16 44.04 44.97 26,914,318 -0.15(-0.34%)
Jan 04, 2011 45.37 45.69 43.72 45.12 38,468,756 -1.39(-2.98%)
Jan 03, 2011 46.24 46.55 45.27 46.51 22,252,742 +0.88(+1.92%)
Dec 31, 2010 45.29 45.76 45.05 45.63 9,183,759 +0.43(+0.96%)
Dec 30, 2010 45.54 45.89 45.19 45.20 10,832,943 -0.08(-0.17%)
Dec 29, 2010 45.23 45.38 44.95 45.27 10,176,954 +0.33(+0.74%)
Dec 28, 2010 45.46 45.49 44.72 44.94 10,981,977 -0.13(-0.28%)
Dec 27, 2010 44.52 45.38 44.48 45.07 14,718,135 +0.17(+0.37%)
Dec 23, 2010 43.95 44.90 43.88 44.90 15,083,644 +0.68(+1.53%)
Dec 22, 2010 44.54 44.59 43.99 44.23 15,132,797 +0.07(+0.16%)
Dec 21, 2010 43.95 44.22 43.46 44.15 15,183,024 +0.82(+1.89%)
Dec 20, 2010 43.81 44.02 43.29 43.33 18,133,226 +0.13(+0.29%)
Dec 17, 2010 42.65 43.28 42.57 43.21 26,701,692 +0.86(+2.04%)
Dec 16, 2010 42.72 42.73 41.70 42.34 21,842,562 +0.15(+0.35%)
Dec 15, 2010 42.78 43.19 42.11 42.20 26,228,918 -1.04(-2.41%)
Dec 14, 2010 43.67 43.70 42.93 43.24 22,747,506 -0.27(-0.61%)
Dec 13, 2010 43.36 44.21 43.08 43.51 26,575,592 +1.00(+2.36%)
Dec 10, 2010 42.09 42.57 41.54 42.51 23,068,224 +0.83(+2.00%)
Dec 09, 2010 42.15 42.18 41.29 41.67 26,283,872 +0.78(+1.90%)
Dec 08, 2010 41.82 42.01 40.18 40.90 35,936,080 -0.76(-1.84%)
Dec 07, 2010 42.58 43.02 41.55 41.66 33,725,512 +0.27(+0.66%)
Dec 06, 2010 41.04 42.14 41.03 41.39 30,519,690 +0.36(+0.87%)
Dec 03, 2010 40.25 41.21 40.25 41.03 22,925,822 +0.49(+1.22%)
Dec 02, 2010 39.73 40.77 39.73 40.54 29,675,726 +0.81(+2.04%)
Dec 01, 2010 39.21 39.76 38.81 39.73 28,433,236 +1.57(+4.12%)
Nov 30, 2010 37.70 38.86 37.55 38.16 33,962,340 +0.01(+0.02%)
Nov 29, 2010 36.74 38.26 36.28 38.15 34,547,780 +1.27(+3.45%)
Nov 26, 2010 37.39 37.39 36.83 36.88 12,929,673 -1.05(-2.78%)
Nov 24, 2010 37.53 37.93 37.93 37.93 21,171,340 +0.76(+2.05%)
Nov 23, 2010 37.66 37.69 36.88 37.17 29,270,628 -1.25(-3.24%)
Nov 22, 2010 37.82 38.60 37.66 38.42 26,245,690 +0.08(+0.21%)
Nov 19, 2010 37.17 38.39 36.83 38.34 29,621,172 +0.73(+1.95%)
Nov 18, 2010 37.54 38.22 37.49 37.60 30,421,506 +1.13(+3.11%)
Nov 17, 2010 36.55 37.40 36.37 36.47 29,990,306 -0.29(-0.79%)
Nov 16, 2010 37.46 37.58 36.16 36.76 58,635,956 -1.65(-4.30%)
Nov 15, 2010 39.13 39.35 38.34 38.41 25,699,528 -0.72(-1.85%)
Nov 12, 2010 39.75 40.18 38.49 39.13 43,271,552 -1.54(-3.79%)
Nov 11, 2010 39.77 40.71 39.41 40.68 36,198,752 +1.39(+3.53%)
Nov 10, 2010 38.67 39.35 37.89 39.29 37,888,812 +0.63(+1.64%)
Nov 09, 2010 40.60 40.86 38.38 38.66 52,056,452 -0.44(-1.14%)
Nov 08, 2010 39.27 39.81 38.87 39.10 19,697,314 -0.38(-0.96%)
Nov 05, 2010 38.79 40.32 38.77 39.48 36,400,232 +0.36(+0.91%)
Nov 04, 2010 37.67 39.15 37.60 39.12 45,761,784 +2.56(+7.00%)
Nov 03, 2010 36.76 36.85 35.79 36.56 30,829,510 -0.21(-0.58%)
Nov 02, 2010 36.68 37.00 36.38 36.78 28,163,958 +0.53(+1.48%)
Nov 01, 2010 36.36 36.38 35.78 36.24 23,472,722 +0.54(+1.52%)
Oct 29, 2010 35.70 35.91 35.40 35.70 22,245,634 -0.26(-0.73%)
Oct 28, 2010 36.53 36.72 35.91 35.96 26,550,782 -0.00(-0.01%)
Oct 27, 2010 36.13 36.30 35.41 35.96 31,134,152 -0.21(-0.59%)
Oct 25, 2010 36.53 36.85 35.98 36.18 26,712,770 +0.76(+2.15%)
Oct 22, 2010 36.33 36.36 35.03 35.42 27,888,094 -0.90(-2.47%)
Oct 21, 2010 37.30 37.53 35.56 36.31 47,436,872 +0.41(+1.13%)
Oct 20, 2010 35.39 36.24 35.18 35.91 28,032,376 +0.99(+2.84%)
Oct 19, 2010 34.97 35.62 34.65 34.92 38,669,116 -1.36(-3.75%)
Oct 18, 2010 36.39 36.67 36.04 36.28 25,694,500 -0.65(-1.75%)
Oct 15, 2010 37.30 37.41 36.42 36.92 33,654,864 -0.35(-0.95%)
Oct 14, 2010 37.34 37.79 36.97 37.28 41,081,660 -0.03(-0.09%)
Oct 13, 2010 36.36 37.63 36.32 37.31 40,327,972 +1.49(+4.15%)
Oct 12, 2010 35.59 35.88 34.88 35.82 28,157,436 +0.02(+0.05%)
Oct 11, 2010 35.91 36.25 35.53 35.81 20,002,294 -0.05(-0.14%)
Oct 08, 2010 35.85 36.01 34.54 35.85 36,182,552 +1.54(+4.50%)
Oct 07, 2010 35.15 35.24 33.73 34.31 9,935 -0.83(-2.37%)
Oct 06, 2010 34.35 35.42 34.33 35.15 36,341,684 +0.92(+2.68%)
Oct 05, 2010 33.30 34.46 33.26 34.23 25,242 +1.48(+4.52%)
Oct 04, 2010 33.20 33.26 32.54 32.75 31,028,526 -0.71(-2.13%)
Oct 01, 2010 33.46 33.52 32.42 33.46 41,644,976 +1.41(+4.38%)
Sep 30, 2010 32.06 32.75 31.62 32.05 28,845,358 -0.31(-0.94%)
Sep 29, 2010 32.64 33.01 32.16 32.36 2,842 -0.31(-0.95%)
Sep 28, 2010 32.54 32.79 31.84 32.67 38,078 +0.18(+0.54%)
Sep 27, 2010 32.47 32.77 32.20 32.49 18,555,540 -0.02(-0.06%)
Sep 24, 2010 32.29 32.84 32.20 32.51 25,984,608 +0.89(+2.83%)
Sep 23, 2010 31.62 32.00 30.76 31.62 30,605,630 -0.11(-0.33%)
Sep 22, 2010 31.39 32.04 31.35 31.73 28,482,980 +0.57(+1.83%)
Sep 21, 2010 31.33 31.34 30.39 31.15 11,187 -0.14(-0.43%)
Sep 20, 2010 30.83 31.45 30.73 31.29 28,784,762 +0.61(+1.99%)
Sep 17, 2010 30.68 30.91 30.46 30.68 18,799,304 +0.12(+0.39%)
Sep 15, 2010 30.39 30.58 30.04 30.56 26,590,460 -0.02(-0.05%)
Sep 14, 2010 30.50 30.97 30.30 30.57 38,366 -0.13(-0.41%)
Sep 13, 2010 30.25 30.94 30.20 30.70 26,744,514 +0.93(+3.11%)
Sep 10, 2010 29.33 29.86 29.21 29.77 19,853,948 +0.43(+1.47%)
Sep 09, 2010 29.86 29.95 29.09 29.34 26,222 -0.37(-1.24%)
Sep 08, 2010 29.43 30.03 29.30 29.71 183,090 +0.48(+1.64%)
Sep 07, 2010 29.05 29.58 28.68 29.23 13,971 -0.26(-0.88%)
Sep 03, 2010 29.40 29.64 29.20 29.49 28,703,452 +0.60(+2.07%)
Sep 02, 2010 28.50 28.94 28.23 28.89 8,233 +0.29(+1.01%)
Sep 01, 2010 27.77 28.66 27.68 28.60 40,669,336 +1.67(+6.19%)
Aug 31, 2010 26.95 27.40 26.23 26.94 88,611 +0.43(+1.61%)
Aug 30, 2010 26.69 27.01 26.48 26.51 22,662,410 -0.22(-0.83%)
Aug 27, 2010 26.65 26.75 25.34 26.73 36,431,748 +0.95(+3.67%)
Aug 26, 2010 25.75 25.90 25.19 25.78 2,186,626 +0.76(+3.03%)
Aug 25, 2010 24.90 25.10 24.67 25.02 5,316 -0.28(-1.10%)
Aug 24, 2010 25.30 25.66 24.97 25.30 40,650,476 -1.11(-4.21%)
Aug 23, 2010 27.06 27.09 26.36 26.41 16,972,382 -0.38(-1.42%)
Aug 20, 2010 26.75 26.94 26.38 26.79 26,415,764 -0.27(-1.00%)
Aug 19, 2010 27.46 27.89 26.88 27.06 6,403 -0.42(-1.54%)
Aug 18, 2010 27.30 27.72 27.04 27.49 18,359,748 +0.15(+0.54%)
Aug 17, 2010 27.23 27.78 27.15 27.34 14,856 +0.83(+3.11%)
Aug 16, 2010 26.60 26.91 26.40 26.51 16,909,842 +0.21(+0.80%)
Aug 13, 2010 26.30 26.46 26.06 26.30 17,107,538 -0.12(-0.45%)
Aug 12, 2010 26.06 26.77 25.96 26.42 25,187,122 +0.13(+0.50%)
Aug 11, 2010 26.58 26.71 26.09 26.29 31,610,978 -1.07(-3.91%)
Aug 10, 2010 27.43 27.71 27.10 27.36 39,442 -0.69(-2.46%)
Aug 09, 2010 28.27 28.38 27.79 28.05 14,273,044 +0.04(+0.16%)
Aug 06, 2010 28.01 28.62 27.55 28.01 31,368,780 +0.20(+0.73%)
Aug 05, 2010 28.10 28.10 27.44 27.81 25,710,522 -0.35(-1.24%)
Aug 04, 2010 27.91 28.25 27.47 28.16 4,349 +0.36(+1.31%)
Aug 03, 2010 27.83 27.96 27.42 27.79 8,390 -0.29(-1.03%)
Aug 02, 2010 27.48 28.20 27.43 28.08 34,678,116 +1.22(+4.56%)
Jul 30, 2010 26.86 26.94 26.03 26.86 29,721,688 +0.30(+1.13%)
Jul 29, 2010 26.76 27.21 26.29 26.56 8,406 +0.14(+0.51%)
Jul 28, 2010 26.42 26.87 26.06 26.42 2,517 +0.21(+0.79%)
Jul 27, 2010 26.21 27.03 25.76 26.21 38,534 -0.53(-1.98%)
Jul 26, 2010 26.59 26.95 26.30 26.74 26,372,772 +0.06(+0.23%)
Jul 23, 2010 25.95 26.80 25.81 26.68 39,951,152 +0.86(+3.34%)
Jul 22, 2010 25.52 26.27 25.43 25.82 66,384 +1.02(+4.12%)
Jul 21, 2010 25.37 25.66 24.57 24.80 60,735,292 +0.65(+2.71%)
Jul 20, 2010 24.15 24.45 22.70 24.15 44,813,920 +1.30(+5.69%)
Jul 19, 2010 22.70 23.06 22.53 22.85 23,641,032 +0.29(+1.30%)
Jul 16, 2010 22.55 23.63 22.49 22.55 37,144,244 -0.82(-3.52%)
Jul 15, 2010 23.93 23.94 23.21 23.38 29,504,988 -0.52(-2.18%)
Jul 14, 2010 23.92 24.30 23.65 23.90 13,928 -0.17(-0.72%)
Jul 13, 2010 24.31 24.39 23.73 24.07 57,655 +0.45(+1.91%)
Jul 12, 2010 24.38 24.45 23.37 23.62 45,430,064 -1.03(-4.18%)
Jul 09, 2010 24.65 24.71 23.50 24.65 31,800,506 +1.05(+4.46%)
Jul 08, 2010 23.82 24.05 23.22 23.60 38,969 +0.07(+0.32%)
Jul 07, 2010 22.37 23.52 22.13 23.52 37,635,492 +1.41(+6.37%)
Jul 06, 2010 22.64 23.05 21.81 22.11 9,501 +0.24(+1.11%)
Jul 02, 2010 21.87 22.29 21.63 21.87 27,025,686 +0.17(+0.77%)
Jul 01, 2010 21.57 22.51 21.19 21.70 48,297,664 -0.39(-1.76%)
Jun 30, 2010 22.87 23.05 22.01 22.09 3,974 -0.68(-3.00%)
Jun 29, 2010 22.78 23.70 22.60 22.78 67,442 -2.10(-8.43%)
Jun 25, 2010 24.87 24.97 23.61 24.87 45,541,696 +1.17(+4.93%)
Jun 24, 2010 24.22 24.31 23.67 23.70 22,621 -0.61(-2.49%)
Jun 23, 2010 24.26 24.48 23.50 24.31 39,285,432 -0.05(-0.20%)
Jun 22, 2010 25.50 25.52 24.29 24.36 45,671 -1.08(-4.25%)
Jun 21, 2010 25.86 26.15 25.32 25.44 53,336,580 +0.81(+3.31%)
Jun 18, 2010 24.62 24.76 24.35 24.62 26,454,280 +0.03(+0.14%)
Jun 17, 2010 24.94 25.01 24.14 24.59 9,172 -0.46(-1.82%)
Jun 16, 2010 24.72 25.32 24.57 25.04 25,348,330 -0.01(-0.03%)
Jun 15, 2010 24.67 25.09 24.24 25.05 13,366 +0.67(+2.74%)
Jun 14, 2010 24.98 25.07 24.37 24.38 31,350,924 +0.12(+0.51%)
Jun 11, 2010 23.95 24.49 23.80 24.26 29,579,492 +0.21(+0.89%)
Jun 10, 2010 23.40 24.08 23.37 24.05 55,885 +1.35(+5.94%)
Jun 09, 2010 23.50 23.87 22.51 22.70 43,026,892 -0.27(-1.19%)
Jun 08, 2010 22.07 22.99 21.99 22.97 17,089 +1.05(+4.81%)
Jun 07, 2010 23.46 23.53 21.76 21.92 59,733,756 -1.55(-6.61%)
Jun 04, 2010 23.47 24.45 23.36 23.47 40,099,320 -0.96(-3.95%)
Jun 03, 2010 26.04 26.05 24.29 24.43 44,701,084 -1.36(-5.26%)
Jun 02, 2010 25.05 25.79 24.67 25.79 28,973 +0.95(+3.80%)
Jun 01, 2010 25.83 25.96 24.83 24.84 39,264 -1.33(-5.08%)
May 28, 2010 26.17 26.66 25.87 26.17 31,541,932 -0.38(-1.43%)
May 27, 2010 25.92 26.56 25.60 26.55 40,490,684 +1.67(+6.73%)
May 26, 2010 26.13 26.15 24.85 24.88 9,605 -0.38(-1.52%)
May 25, 2010 23.70 25.32 23.45 25.26 366,265 +0.77(+3.14%)
May 24, 2010 25.15 25.44 24.47 24.49 42,639,308 -0.54(-2.16%)
May 21, 2010 23.45 25.35 23.42 25.04 72,151,664 +1.27(+5.33%)
May 20, 2010 24.53 24.62 23.61 23.77 40,439 -1.52(-6.01%)
May 19, 2010 24.72 25.51 24.37 25.29 55,732,068 +0.12(+0.49%)
May 18, 2010 25.94 26.51 25.10 25.17 18,036 -0.23(-0.90%)
May 17, 2010 25.90 26.08 24.68 25.40 52,994,288 -0.65(-2.51%)
May 14, 2010 26.05 26.39 25.37 26.05 41,156,364 -0.74(-2.78%)
May 13, 2010 27.33 27.52 26.67 26.79 39,463,128 -0.08(-0.29%)
May 12, 2010 26.74 27.31 26.58 26.87 74,605,136 +0.63(+2.39%)
May 11, 2010 26.75 27.07 26.23 26.24 8,002 -0.84(-3.12%)
May 10, 2010 26.75 27.09 26.70 27.09 52,841,076 +1.83(+7.26%)
May 07, 2010 25.79 26.20 24.37 25.25 85,387,864 -0.32(-1.27%)
May 06, 2010 25.81 27.16 24.29 25.58 9,183 -0.17(-0.64%)
May 05, 2010 26.08 27.06 25.63 25.74 60,899,932 -0.59(-2.26%)
May 04, 2010 26.86 26.86 25.93 26.34 64,484 -1.21(-4.41%)
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.