Freeport-McMoRan (NY: FCX )

46.91 +1.03 (+2.26%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 28.62 28.87 28.49 28.76 12,147,512 +0.07(+0.26%)
Jan 30, 2013 28.86 29.16 28.58 28.69 19,891,430 +0.12(+0.43%)
Jan 29, 2013 28.15 28.70 28.15 28.57 15,359,183 +0.36(+1.27%)
Jan 28, 2013 28.50 28.55 28.07 28.21 12,244,934 -0.24(-0.86%)
Jan 25, 2013 28.51 28.63 28.02 28.45 16,100,701 +0.18(+0.63%)
Jan 24, 2013 28.45 28.74 28.17 28.27 16,191,270 -0.30(-1.06%)
Jan 23, 2013 28.69 28.75 28.39 28.57 15,046,763 -0.14(-0.48%)
Jan 22, 2013 27.77 28.97 27.74 28.71 35,044,168 +1.26(+4.61%)
Jan 18, 2013 28.03 28.09 27.39 27.45 20,386,192 -0.36(-1.29%)
Jan 17, 2013 28.20 28.26 27.68 27.81 16,483,429 -0.14(-0.50%)
Jan 16, 2013 28.05 28.14 27.86 27.95 13,816,428 -0.29(-1.04%)
Jan 15, 2013 28.18 28.44 28.05 28.24 11,376,405 -0.09(-0.32%)
Jan 14, 2013 28.56 28.78 28.17 28.33 14,036,426 -0.23(-0.80%)
Jan 11, 2013 28.70 28.89 28.39 28.56 23,372,686 -0.23(-0.81%)
Jan 10, 2013 28.84 28.91 28.49 28.79 23,191,468 +0.31(+1.08%)
Jan 09, 2013 28.39 28.53 28.21 28.49 13,064,286 +0.20(+0.71%)
Jan 08, 2013 28.49 28.70 28.10 28.28 18,764,770 -0.32(-1.10%)
Jan 07, 2013 28.56 28.71 28.32 28.60 16,963,188 -0.11(-0.37%)
Jan 04, 2013 28.20 28.75 28.08 28.70 15,844,899 +0.52(+1.84%)
Jan 03, 2013 28.38 28.78 28.01 28.19 18,145,724 -0.26(-0.91%)
Jan 02, 2013 28.29 28.62 28.11 28.44 24,452,374 +0.79(+2.87%)
Dec 31, 2012 26.81 27.77 26.71 27.65 19,973,926 +0.85(+3.17%)
Dec 28, 2012 27.05 27.17 26.69 26.80 15,325,115 -0.44(-1.60%)
Dec 27, 2012 27.53 27.54 26.91 27.24 16,496,557 -0.19(-0.71%)
Dec 26, 2012 27.18 27.62 27.18 27.43 13,614,506 +0.34(+1.25%)
Dec 24, 2012 27.02 27.13 26.84 27.09 7,355,746 -0.06(-0.24%)
Dec 21, 2012 27.14 27.19 26.85 27.16 23,986,302 -0.32(-1.18%)
Dec 20, 2012 27.64 27.69 27.05 27.48 23,054,388 +0.02(+0.09%)
Dec 19, 2012 27.43 27.66 27.34 27.46 25,702,092 -0.03(-0.12%)
Dec 18, 2012 27.35 27.69 27.15 27.49 34,041,176 +0.28(+1.04%)
Dec 17, 2012 27.40 27.41 26.90 27.21 23,014,256 -0.11(-0.41%)
Dec 14, 2012 26.50 27.46 26.35 27.32 41,408,228 +1.05(+4.00%)
Dec 13, 2012 26.19 26.48 26.04 26.27 23,535,690 -0.03(-0.12%)
Dec 12, 2012 26.03 26.48 25.81 26.30 40,083,960 +0.43(+1.66%)
Dec 11, 2012 26.18 26.21 25.68 25.87 29,615,750 -0.04(-0.16%)
Dec 10, 2012 25.95 26.07 25.38 25.91 39,991,212 +0.27(+1.07%)
Dec 07, 2012 25.21 26.37 25.15 25.64 79,066,088 +0.72(+2.89%)
Dec 06, 2012 25.29 25.34 24.70 24.92 104,844,440 -1.09(-4.20%)
Dec 05, 2012 30.96 27.26 25.65 26.01 190,134,560 -4.95(-15.99%)
Dec 04, 2012 30.86 31.38 30.78 30.96 12,450,495 -0.59(-1.87%)
Nov 30, 2012 31.61 31.87 31.34 31.55 10,251,305 -0.20(-0.64%)
Nov 29, 2012 31.77 31.98 31.47 31.75 15,378,436 +0.57(+1.82%)
Nov 28, 2012 30.55 31.19 30.39 31.19 14,549,091 +0.06(+0.18%)
Nov 27, 2012 31.32 31.62 31.07 31.13 10,175,438 -0.28(-0.90%)
Nov 26, 2012 31.24 31.45 30.92 31.41 15,735,091 -0.03(-0.10%)
Nov 23, 2012 31.32 31.54 31.07 31.45 6,149,457 +0.49(+1.59%)
Nov 21, 2012 30.94 31.03 30.75 30.95 10,925,844 +0.01(+0.03%)
Nov 20, 2012 30.71 31.46 30.55 30.94 17,181,738 -0.02(-0.05%)
Nov 19, 2012 30.57 31.00 30.38 30.96 19,609,268 +1.21(+4.05%)
Nov 16, 2012 29.99 30.15 29.41 29.75 26,405,510 -0.40(-1.31%)
Nov 15, 2012 30.24 30.46 29.80 30.15 13,532,373 -0.11(-0.35%)
Nov 14, 2012 31.14 31.27 30.09 30.26 18,669,790 -0.78(-2.50%)
Nov 13, 2012 30.88 31.62 30.79 31.03 12,253,301 -0.22(-0.70%)
Nov 12, 2012 31.17 31.40 31.06 31.25 10,354,133 +0.23(+0.76%)
Nov 09, 2012 30.97 31.64 30.78 31.02 16,127,866 -0.26(-0.83%)
Nov 08, 2012 31.74 31.91 31.07 31.28 16,092,263 -0.50(-1.58%)
Nov 07, 2012 32.09 32.23 31.10 31.78 21,064,850 -0.86(-2.63%)
Nov 06, 2012 32.13 32.91 31.95 32.63 14,474,803 +0.72(+2.26%)
Nov 05, 2012 31.62 32.26 31.61 31.91 10,497,913 +0.16(+0.51%)
Nov 02, 2012 32.89 33.03 31.72 31.75 17,841,700 -1.00(-3.06%)
Nov 01, 2012 31.73 32.80 31.58 32.76 20,531,112 +1.31(+4.17%)
Oct 31, 2012 31.91 32.01 31.41 31.45 10,147,431 -0.15(-0.49%)
Oct 26, 2012 31.78 31.60 31.60 31.60 13,285,627 -0.10(-0.31%)
Oct 25, 2012 31.79 32.04 31.41 31.70 19,916,094 +0.32(+1.03%)
Oct 24, 2012 31.72 32.00 31.32 31.37 15,063,470 -0.15(-0.49%)
Oct 23, 2012 32.04 32.11 31.27 31.53 22,566,038 -1.78(-5.34%)
Oct 19, 2012 34.10 34.36 33.25 33.31 18,726,984 -1.01(-2.95%)
Oct 18, 2012 34.20 34.69 34.10 34.32 20,575,804 +0.10(+0.28%)
Oct 17, 2012 33.84 34.62 33.55 34.22 20,128,960 +0.68(+2.03%)
Oct 16, 2012 32.80 33.68 32.72 33.54 16,467,690 +0.95(+2.93%)
Oct 15, 2012 32.35 32.64 31.95 32.59 13,929,671 +0.12(+0.37%)
Oct 12, 2012 32.96 33.16 32.32 32.46 14,823,959 -0.49(-1.50%)
Oct 11, 2012 32.58 33.43 32.52 32.96 19,081,652 +0.68(+2.11%)
Oct 10, 2012 32.57 32.62 31.96 32.28 16,999,490 -0.36(-1.11%)
Oct 09, 2012 32.67 33.36 32.61 32.64 17,539,944 -0.06(-0.20%)
Oct 08, 2012 32.10 32.90 32.06 32.70 14,079,503 +0.19(+0.59%)
Oct 05, 2012 32.73 33.18 32.36 32.51 17,893,598 +0.05(+0.15%)
Oct 04, 2012 31.93 32.78 31.83 32.46 21,790,904 +0.83(+2.64%)
Oct 03, 2012 32.01 32.02 31.34 31.63 15,469,530 -0.22(-0.68%)
Oct 02, 2012 32.06 32.37 31.38 31.84 17,732,356 -0.14(-0.43%)
Oct 01, 2012 32.27 32.57 31.88 31.98 14,660,027 +0.22(+0.68%)
Sep 28, 2012 32.00 32.17 31.42 31.76 16,552,835 -0.43(-1.32%)
Sep 27, 2012 31.93 32.29 31.42 32.19 15,003,523 +0.67(+2.11%)
Sep 26, 2012 31.33 32.01 30.38 31.52 28,176,850 -0.02(-0.08%)
Sep 25, 2012 32.61 32.78 31.47 31.55 22,386,040 -0.78(-2.41%)
Sep 24, 2012 32.19 32.58 32.14 32.32 14,722,203 -0.30(-0.91%)
Sep 21, 2012 33.54 33.54 32.54 32.62 21,523,170 -0.22(-0.68%)
Sep 20, 2012 32.39 32.93 32.12 32.85 22,630,524 -0.49(-1.47%)
Sep 19, 2012 33.52 33.69 33.12 33.34 16,021,731 +0.05(+0.14%)
Sep 18, 2012 32.99 33.51 32.73 33.29 18,520,272 +0.06(+0.17%)
Sep 17, 2012 33.77 34.12 33.07 33.23 22,292,004 -0.99(-2.88%)
Sep 14, 2012 34.51 35.03 34.15 34.22 41,577,780 +0.68(+2.03%)
Sep 13, 2012 32.04 33.85 31.82 33.54 35,859,036 +1.36(+4.21%)
Sep 12, 2012 32.40 32.45 31.79 32.18 21,029,432 +0.14(+0.43%)
Sep 11, 2012 31.94 32.37 31.55 32.04 21,802,278 +0.18(+0.55%)
Sep 10, 2012 31.59 32.34 31.59 31.87 29,091,620 +0.22(+0.71%)
Sep 07, 2012 30.04 31.83 30.02 31.64 49,279,532 +2.48(+8.50%)
Sep 06, 2012 28.58 29.48 28.56 29.16 21,172,044 +0.87(+3.09%)
Sep 05, 2012 28.75 28.75 28.10 28.29 17,858,406 -0.30(-1.04%)
Sep 04, 2012 29.14 29.14 28.30 28.58 17,971,502 -0.39(-1.36%)
Aug 31, 2012 28.22 29.07 27.97 28.98 19,208,896 +1.14(+4.09%)
Aug 30, 2012 28.38 28.40 27.81 27.84 14,112,772 -0.71(-2.50%)
Aug 29, 2012 28.61 28.64 28.20 28.55 14,081,966 -0.06(-0.20%)
Aug 27, 2012 28.95 29.00 28.53 28.61 11,240,687 -0.39(-1.33%)
Aug 24, 2012 29.19 29.22 28.76 28.99 16,753,688 -0.51(-1.74%)
Aug 23, 2012 29.90 30.07 29.33 29.51 20,647,730 -0.18(-0.62%)
Aug 22, 2012 29.11 29.69 28.87 29.69 18,078,348 +0.41(+1.40%)
Aug 21, 2012 28.91 29.89 28.88 29.28 31,545,106 +0.91(+3.20%)
Aug 20, 2012 28.15 28.47 27.93 28.38 13,986,971 +0.02(+0.06%)
Aug 17, 2012 28.59 28.76 28.30 28.36 13,500,064 +0.02(+0.09%)
Aug 16, 2012 28.06 28.50 27.88 28.34 15,276,253 +0.44(+1.58%)
Aug 15, 2012 27.95 27.99 27.45 27.89 15,811,394 -0.20(-0.71%)
Aug 14, 2012 28.56 28.65 28.02 28.10 12,095,947 -0.38(-1.32%)
Aug 13, 2012 28.99 29.33 28.34 28.47 18,936,708 -0.67(-2.29%)
Aug 10, 2012 28.72 29.35 28.53 29.14 16,170,177 +0.25(+0.86%)
Aug 09, 2012 28.43 29.13 28.42 28.89 17,244,480 +0.30(+1.07%)
Aug 08, 2012 28.12 28.83 28.12 28.58 17,136,266 +0.28(+0.99%)
Aug 07, 2012 27.93 28.59 27.81 28.30 20,025,992 +0.75(+2.71%)
Aug 06, 2012 27.00 28.01 26.98 27.56 22,326,030 +0.67(+2.51%)
Aug 03, 2012 26.74 27.17 26.49 26.88 15,900,465 +0.65(+2.48%)
Aug 02, 2012 26.41 26.78 25.94 26.23 17,815,756 -0.64(-2.39%)
Aug 01, 2012 26.95 26.88 26.88 26.88 14,929,098 -0.14(-0.53%)
Jul 31, 2012 27.31 27.53 26.93 27.02 12,821,106 -0.26(-0.94%)
Jul 30, 2012 26.87 27.35 26.87 27.28 14,796,363 +0.42(+1.55%)
Jul 27, 2012 26.16 27.16 26.00 26.86 31,969,236 +0.93(+3.59%)
Jul 26, 2012 25.87 26.08 25.42 25.93 20,701,314 +0.71(+2.80%)
Jul 25, 2012 25.80 25.87 24.94 25.22 28,488,080 -0.20(-0.79%)
Jul 24, 2012 26.22 26.38 25.24 25.42 22,849,670 -0.75(-2.88%)
Jul 23, 2012 26.31 26.72 25.85 26.18 24,070,806 -0.92(-3.41%)
Jul 20, 2012 27.25 27.28 26.56 27.10 21,612,548 -0.52(-1.89%)
Jul 19, 2012 26.79 27.89 26.62 27.62 31,444,526 +1.12(+4.24%)
Jul 18, 2012 26.24 26.83 26.11 26.50 20,568,608 +0.10(+0.36%)
Jul 17, 2012 26.49 26.49 25.81 26.40 16,646,138 +0.10(+0.40%)
Jul 16, 2012 26.54 26.55 26.04 26.30 13,652,958 -0.37(-1.38%)
Jul 13, 2012 26.17 26.80 26.11 26.67 17,476,422 +0.70(+2.69%)
Jul 12, 2012 25.62 26.29 25.44 25.97 22,154,810 +0.00(+0.00%)
Jul 11, 2012 26.42 26.53 25.73 25.97 29,656,052 -0.34(-1.27%)
Jul 10, 2012 27.61 27.74 26.04 26.30 24,869,484 -1.14(-4.17%)
Jul 09, 2012 27.73 27.79 27.24 27.45 30,142,024 -0.38(-1.37%)
Jul 06, 2012 27.71 27.88 27.46 27.83 32,825,542 -0.37(-1.30%)
Jul 05, 2012 27.82 28.62 27.77 28.20 35,533,544 +0.21(+0.74%)
Jul 03, 2012 27.46 28.37 27.38 27.99 19,757,496 +1.06(+3.93%)
Jul 02, 2012 27.08 27.22 26.47 26.93 15,458,549 -0.15(-0.56%)
Jun 29, 2012 26.67 27.13 26.29 27.08 29,323,920 +1.44(+5.61%)
Jun 28, 2012 25.28 25.66 25.02 25.64 16,834,736 +0.10(+0.37%)
Jun 27, 2012 25.28 25.69 25.17 25.55 15,196,772 +0.42(+1.68%)
Jun 26, 2012 25.33 25.56 24.97 25.13 18,464,520 +0.01(+0.03%)
Jun 25, 2012 25.48 25.76 25.06 25.12 21,398,710 -0.56(-2.17%)
Jun 22, 2012 26.43 26.51 25.65 25.68 40,582,864 -0.55(-2.09%)
Jun 21, 2012 27.57 27.74 26.14 26.22 28,033,212 -1.84(-6.57%)
Jun 20, 2012 27.82 28.34 27.57 28.07 24,826,416 -0.11(-0.39%)
Jun 19, 2012 27.53 28.33 27.33 28.18 24,146,978 +0.95(+3.47%)
Jun 18, 2012 27.09 27.36 26.70 27.23 15,586,084 -0.06(-0.23%)
Jun 15, 2012 27.16 27.31 26.86 27.30 18,626,720 +0.35(+1.30%)
Jun 14, 2012 26.53 27.00 26.15 26.95 16,356,789 +0.44(+1.65%)
Jun 13, 2012 26.57 26.92 26.34 26.51 14,478,786 -0.17(-0.63%)
Jun 12, 2012 26.43 26.69 26.18 26.68 16,423,606 +0.48(+1.85%)
Jun 11, 2012 27.23 27.33 26.17 26.19 16,179,364 -0.70(-2.60%)
Jun 08, 2012 26.37 26.99 26.07 26.89 18,110,642 +0.18(+0.68%)
Jun 07, 2012 27.50 27.66 26.61 26.71 30,055,370 -0.05(-0.18%)
Jun 06, 2012 26.38 27.08 26.30 26.76 23,078,460 +0.85(+3.28%)
Jun 05, 2012 25.46 26.04 25.32 25.91 19,874,990 +0.21(+0.80%)
Jun 04, 2012 25.55 25.73 24.86 25.70 18,810,406 +0.21(+0.81%)
Jun 01, 2012 25.09 25.97 25.06 25.49 27,544,194 +0.02(+0.09%)
May 31, 2012 25.70 25.76 24.84 25.47 19,676,482 -0.29(-1.14%)
May 30, 2012 25.92 26.05 25.63 25.76 15,636,167 -0.65(-2.47%)
May 29, 2012 26.31 26.75 26.10 26.41 19,017,030 +0.65(+2.53%)
May 25, 2012 25.78 26.07 25.54 25.76 12,520,690 -0.13(-0.49%)
May 24, 2012 26.12 26.34 25.41 25.89 19,308,078 -0.13(-0.49%)
May 23, 2012 25.10 26.08 24.77 26.02 27,471,918 +0.48(+1.87%)
May 22, 2012 25.84 26.37 25.39 25.54 20,328,988 -0.34(-1.32%)
May 21, 2012 25.28 25.95 25.28 25.88 21,110,684 +0.60(+2.36%)
May 18, 2012 25.86 26.08 25.06 25.29 23,516,510 -0.29(-1.12%)
May 17, 2012 26.24 26.53 25.52 25.57 24,143,146 -0.32(-1.23%)
May 16, 2012 26.19 26.96 25.79 25.89 27,741,004 -0.06(-0.25%)
May 15, 2012 27.28 27.44 25.83 25.95 29,522,754 -1.31(-4.81%)
May 14, 2012 27.17 27.92 27.04 27.27 21,474,708 -0.35(-1.27%)
May 11, 2012 27.71 28.08 27.59 27.62 16,777,852 -0.45(-1.61%)
May 10, 2012 28.67 28.85 27.97 28.07 17,816,316 -0.17(-0.62%)
May 09, 2012 27.76 28.72 27.60 28.24 20,223,014 -0.07(-0.25%)
May 08, 2012 28.45 28.53 27.68 28.31 23,276,620 -0.62(-2.14%)
May 07, 2012 28.70 29.11 28.36 28.93 16,728,684 +0.00(+0.00%)
May 04, 2012 29.01 29.16 28.62 28.93 17,999,726 -0.37(-1.27%)
May 03, 2012 30.14 30.15 29.16 29.31 24,407,812 -0.99(-3.28%)
May 02, 2012 30.17 30.39 29.90 30.30 19,286,888 -0.27(-0.88%)
May 01, 2012 30.54 30.76 30.10 30.57 22,340,384 +0.13(+0.42%)
Apr 30, 2012 30.23 30.68 29.71 30.45 15,819,981 +0.14(+0.45%)
Apr 27, 2012 30.21 30.56 30.13 30.31 14,590,674 +0.30(+1.01%)
Apr 26, 2012 29.67 30.24 29.43 30.01 17,210,822 +0.34(+1.15%)
Apr 25, 2012 29.81 29.92 29.14 29.67 18,720,474 +0.26(+0.89%)
Apr 24, 2012 29.61 29.77 29.18 29.40 15,906,627 -0.14(-0.46%)
Apr 23, 2012 29.19 29.69 28.64 29.54 24,463,118 -0.33(-1.09%)
Apr 20, 2012 30.56 30.68 29.83 29.86 20,646,682 -0.37(-1.21%)
Apr 19, 2012 30.80 31.11 29.96 30.23 32,872,230 -0.21(-0.68%)
Apr 18, 2012 29.90 30.72 29.72 30.44 25,766,840 +0.42(+1.40%)
Apr 17, 2012 29.85 30.37 29.48 30.02 22,351,530 +0.67(+2.28%)
Apr 16, 2012 29.91 30.01 29.28 29.35 18,431,102 -0.02(-0.05%)
Apr 13, 2012 29.64 29.75 29.17 29.36 19,346,006 -0.76(-2.51%)
Apr 12, 2012 28.74 30.21 28.63 30.12 26,908,710 +1.68(+5.90%)
Apr 11, 2012 29.40 29.44 28.40 28.44 26,279,024 -0.43(-1.48%)
Apr 10, 2012 29.50 29.77 28.57 28.87 23,969,732 -0.69(-2.35%)
Apr 09, 2012 29.22 29.95 29.16 29.56 15,821,944 -0.23(-0.77%)
Apr 05, 2012 29.96 30.40 29.67 29.79 17,895,268 -0.18(-0.60%)
Apr 04, 2012 29.58 30.08 29.34 29.97 17,376,768 -0.43(-1.43%)
Apr 03, 2012 30.86 30.92 30.15 30.41 22,367,166 -0.42(-1.36%)
Apr 02, 2012 30.15 31.08 30.03 30.82 24,914,636 +0.84(+2.81%)
Mar 30, 2012 29.93 30.07 29.34 29.98 18,742,440 +0.34(+1.14%)
Mar 29, 2012 29.22 29.72 28.97 29.64 22,551,238 +0.20(+0.67%)
Mar 28, 2012 30.26 30.30 29.04 29.44 38,732,756 -1.10(-3.59%)
Mar 27, 2012 30.82 31.25 30.52 30.54 17,577,130 -0.10(-0.33%)
Mar 26, 2012 30.75 30.93 30.30 30.64 19,530,214 +0.32(+1.04%)
Mar 23, 2012 30.21 30.66 29.89 30.33 22,078,366 +0.12(+0.39%)
Mar 22, 2012 30.80 31.13 29.91 30.21 31,314,418 -1.16(-3.69%)
Mar 21, 2012 31.27 31.68 30.80 31.37 30,334,992 +0.51(+1.66%)
Mar 20, 2012 30.86 30.86 29.87 30.86 25,996,032 +0.01(+0.03%)
Mar 19, 2012 30.25 31.48 30.19 30.85 20,905,202 +0.46(+1.50%)
Mar 16, 2012 30.50 30.74 30.15 30.39 28,791,882 +0.17(+0.55%)
Mar 15, 2012 30.37 30.59 30.12 30.22 24,182,168 +0.18(+0.60%)
Mar 14, 2012 30.73 30.81 29.75 30.04 27,144,506 -0.76(-2.48%)
Mar 13, 2012 30.32 31.03 30.30 30.81 28,716,674 +0.65(+2.17%)
Mar 12, 2012 30.56 31.04 29.81 30.15 24,837,130 -0.41(-1.34%)
Mar 09, 2012 31.40 31.61 30.46 30.56 35,083,776 -0.57(-1.82%)
Mar 08, 2012 30.73 31.31 30.78 31.13 21,145,544 +0.40(+1.31%)
Mar 07, 2012 31.19 31.24 30.37 30.73 28,682,142 -0.35(-1.14%)
Mar 06, 2012 30.82 31.32 30.46 31.08 33,754,004 -0.80(-2.50%)
Mar 05, 2012 32.39 32.52 31.49 31.88 37,272,308 -1.25(-3.76%)
Mar 02, 2012 33.70 33.80 32.37 33.13 23,010,380 -0.69(-2.05%)
Mar 01, 2012 33.91 34.26 33.61 33.82 19,133,632 +0.28(+0.82%)
Feb 29, 2012 34.56 34.86 33.31 33.54 25,646,642 -0.87(-2.52%)
Feb 28, 2012 34.24 34.68 34.13 34.41 17,853,326 +0.28(+0.81%)
Feb 27, 2012 34.25 34.41 33.98 34.13 18,196,256 -0.47(-1.37%)
Feb 24, 2012 34.64 35.26 34.52 34.61 16,913,132 +0.10(+0.30%)
Feb 23, 2012 34.87 34.90 34.22 34.50 16,966,854 -0.27(-0.77%)
Feb 22, 2012 34.51 35.09 34.45 34.77 16,937,002 +0.12(+0.34%)
Feb 21, 2012 34.56 35.13 34.31 34.65 23,338,680 +0.73(+2.16%)
Feb 17, 2012 34.76 34.79 33.62 33.92 21,993,144 -0.63(-1.82%)
Feb 16, 2012 33.24 35.06 33.02 34.55 30,077,152 +1.13(+3.40%)
Feb 15, 2012 34.13 34.13 33.06 33.42 32,189,980 -0.44(-1.30%)
Feb 14, 2012 34.85 35.06 33.52 33.86 36,450,484 -1.34(-3.81%)
Feb 13, 2012 35.89 35.90 35.03 35.20 15,604,015 -0.22(-0.62%)
Feb 10, 2012 35.72 35.77 34.99 35.42 20,794,234 -1.17(-3.19%)
Feb 09, 2012 37.10 37.24 36.27 36.59 18,803,456 -0.09(-0.24%)
Feb 08, 2012 36.52 37.26 36.47 36.67 20,989,584 +0.61(+1.71%)
Feb 07, 2012 36.61 36.65 35.82 36.06 19,632,142 -0.77(-2.10%)
Feb 06, 2012 36.18 36.88 36.02 36.83 15,987,715 +0.20(+0.54%)
Feb 03, 2012 36.47 36.81 36.10 36.63 21,544,392 +0.76(+2.13%)
Feb 02, 2012 36.60 36.88 35.79 35.87 21,895,460 -0.51(-1.41%)
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.