Freeport-McMoRan (NY: FCX )

34.96 USD -0.19 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 39.23 39.34 37.55 37.76 24,539,156 -1.10(-2.82%)
Apr 29, 2010 38.50 39.08 38.38 38.86 27,931,590 +0.62(+1.61%)
Apr 28, 2010 38.55 38.82 37.67 38.24 26,550,760 +0.17(+0.45%)
Apr 27, 2010 39.60 39.60 37.85 38.08 29,352 -2.12(-5.29%)
Apr 26, 2010 40.14 40.83 40.09 40.20 19,466,726 +0.42(+1.06%)
Apr 23, 2010 40.41 40.46 39.46 39.78 26,857,614 -0.47(-1.17%)
Apr 22, 2010 38.86 40.28 38.60 40.25 32,155,208 +1.04(+2.67%)
Apr 21, 2010 39.21 40.53 38.27 39.21 60,444 -1.20(-2.96%)
Apr 20, 2010 40.85 41.10 40.38 40.40 18,080 +0.00(+0.00%)
Apr 19, 2010 40.15 40.63 39.35 40.40 27,286,980 -0.19(-0.47%)
Apr 16, 2010 41.79 42.06 40.34 40.59 29,738,122 -1.52(-3.61%)
Apr 15, 2010 42.51 42.67 42.02 42.11 13,877,218 -0.57(-1.34%)
Apr 14, 2010 42.83 43.05 42.45 42.68 16,482,748 +0.30(+0.70%)
Apr 13, 2010 42.11 42.49 41.71 42.38 20,824,402 +0.18(+0.44%)
Apr 12, 2010 42.49 42.99 42.01 42.20 20,818,442 -0.63(-1.48%)
Apr 09, 2010 43.33 43.47 42.25 42.83 19,510,946 -0.19(-0.44%)
Apr 08, 2010 42.55 43.06 42.13 43.03 21,000,874 +0.06(+0.14%)
Apr 07, 2010 43.78 43.85 42.46 42.97 26,689,168 -0.70(-1.60%)
Apr 06, 2010 43.51 44.15 43.34 43.67 21,875,310 -0.13(-0.31%)
Apr 05, 2010 43.42 43.94 42.97 43.80 21,963,038 +0.66(+1.53%)
Apr 01, 2010 42.45 43.14 43.14 43.14 55,144,000 +1.37(+3.28%)
Mar 31, 2010 41.71 42.13 41.56 41.77 16,508,480 -0.06(-0.14%)
Mar 30, 2010 41.58 42.45 41.51 41.83 27,977,230 +0.39(+0.94%)
Mar 29, 2010 40.47 41.49 40.25 41.44 34,612,612 +1.85(+4.69%)
Mar 26, 2010 39.30 39.97 39.10 39.58 23,499,090 +0.63(+1.62%)
Mar 25, 2010 40.35 40.46 38.87 38.96 26,994,626 -0.94(-2.36%)
Mar 24, 2010 39.85 40.45 39.78 39.90 21,923,378 -0.65(-1.60%)
Mar 23, 2010 39.80 40.57 39.61 40.54 25,375,412 +0.64(+1.62%)
Mar 22, 2010 38.62 39.96 38.38 39.90 28,113,552 +0.65(+1.64%)
Mar 19, 2010 40.46 40.48 39.05 39.26 31,220,788 -0.88(-2.19%)
Mar 18, 2010 40.59 41.22 40.02 40.13 23,414,942 -0.48(-1.18%)
Mar 17, 2010 41.26 41.50 40.50 40.62 23,936,734 -0.48(-1.17%)
Mar 16, 2010 40.76 41.22 40.72 41.10 25,932,728 +0.76(+1.90%)
Mar 15, 2010 39.96 40.42 39.55 40.33 23,121,830 +0.07(+0.16%)
Mar 12, 2010 40.60 40.74 40.14 40.26 20,682,228 +0.01(+0.04%)
Mar 11, 2010 39.72 40.28 39.33 40.25 25,452,434 +0.21(+0.52%)
Mar 10, 2010 40.12 40.65 39.65 40.04 30,947,782 +0.16(+0.40%)
Mar 09, 2010 39.87 40.38 39.62 39.88 25,751,452 -0.43(-1.07%)
Mar 08, 2010 40.55 40.83 40.10 40.31 22,415,474 -0.04(-0.11%)
Mar 05, 2010 39.93 40.50 39.65 40.35 30,802,866 +0.94(+2.37%)
Mar 04, 2010 39.62 39.83 38.95 39.42 26,113,354 -0.20(-0.50%)
Mar 03, 2010 39.72 40.19 39.42 39.62 34,036,488 +0.63(+1.62%)
Mar 02, 2010 38.49 39.33 38.12 38.99 36,969,474 +0.77(+2.00%)
Mar 01, 2010 38.58 38.65 37.68 38.22 30,068,782 +0.64(+1.72%)
Feb 26, 2010 37.21 37.62 36.46 37.58 26,174,874 +0.55(+1.47%)
Feb 25, 2010 35.33 37.12 35.19 37.03 42,672,672 +0.72(+2.00%)
Feb 24, 2010 36.79 37.22 35.96 36.31 34,075,786 -0.51(-1.39%)
Feb 23, 2010 37.83 38.08 36.53 36.82 35,787,186 -1.30(-3.41%)
Feb 22, 2010 38.76 38.85 38.08 38.12 24,424,016 -0.46(-1.19%)
Feb 19, 2010 38.00 38.94 37.92 38.58 30,231,666 +0.28(+0.73%)
Feb 18, 2010 37.31 38.40 37.28 38.30 37,681,456 +0.74(+1.97%)
Feb 17, 2010 38.17 38.32 36.95 37.56 32,797,162 -0.41(-1.08%)
Feb 16, 2010 37.81 38.03 37.42 37.97 34,512,032 +1.13(+3.07%)
Feb 12, 2010 36.21 36.84 36.84 36.84 86,122,400 -0.24(-0.66%)
Feb 11, 2010 35.84 37.37 35.46 37.08 45,849,922 +1.57(+4.42%)
Feb 10, 2010 35.61 35.90 34.58 35.51 38,611,934 -0.28(-0.77%)
Feb 09, 2010 35.56 36.47 35.40 35.79 50,430,670 +1.19(+3.44%)
Feb 08, 2010 35.38 35.99 34.46 34.60 47,835,256 -0.52(-1.47%)
Feb 05, 2010 33.37 35.15 33.01 35.12 74,929,134 +1.75(+5.23%)
Feb 04, 2010 34.26 34.49 33.25 33.37 53,702,252 -2.80(-7.74%)
Feb 03, 2010 35.86 36.60 34.83 36.17 46,244,942 -0.09(-0.23%)
Feb 02, 2010 36.63 36.83 35.60 36.26 51,272,770 +1.42(+4.08%)
Feb 01, 2010 34.06 35.82 34.03 34.83 48,785,910 +1.49(+4.46%)
Jan 29, 2010 34.92 35.64 33.10 33.35 51,178,596 -1.06(-3.10%)
Jan 28, 2010 36.29 36.38 33.90 34.41 63,482,696 -1.22(-3.41%)
Jan 27, 2010 35.63 36.18 34.40 35.62 48,933,028 -0.37(-1.03%)
Jan 26, 2010 36.74 36.99 35.78 35.99 43,102,070 -1.30(-3.50%)
Jan 25, 2010 37.62 38.04 37.16 37.30 32,659,582 +0.18(+0.50%)
Jan 22, 2010 36.92 38.72 36.28 37.12 60,624,504 -0.90(-2.38%)
Jan 21, 2010 41.40 41.45 38.00 38.02 68,697,454 -3.74(-8.96%)
Jan 20, 2010 41.57 42.03 40.60 41.76 34,600,444 -0.54(-1.28%)
Jan 19, 2010 42.36 42.40 41.70 42.30 22,939,744 +0.15(+0.36%)
Jan 15, 2010 42.50 42.15 42.15 42.15 51,869,200 -0.39(-0.92%)
Jan 14, 2010 43.20 43.35 42.26 42.54 18,681,828 -0.54(-1.24%)
Jan 13, 2010 42.65 43.21 41.53 43.08 24,544,356 +0.69(+1.63%)
Jan 12, 2010 43.22 43.30 41.74 42.38 34,166,186 -1.66(-3.77%)
Jan 11, 2010 44.99 45.28 43.54 44.04 30,890,350 -0.01(-0.01%)
Jan 08, 2010 42.97 44.10 42.40 44.05 21,313,058 +1.23(+2.87%)
Jan 07, 2010 43.26 43.40 42.51 42.82 19,499,514 -0.83(-1.91%)
Jan 06, 2010 42.43 43.99 42.38 43.65 30,691,038 +1.67(+3.99%)
Jan 05, 2010 41.76 42.25 41.56 41.98 17,312,850 +0.25(+0.60%)
Jan 04, 2010 41.30 41.80 41.28 41.73 18,082,254 +1.58(+3.95%)
Dec 31, 2009 40.79 40.15 40.15 40.15 17,854,000 -0.29(-0.73%)
Dec 30, 2009 40.37 40.74 40.15 40.44 11,430,574 -0.10(-0.26%)
Dec 29, 2009 41.35 41.67 40.53 40.54 16,423,824 -0.36(-0.87%)
Dec 28, 2009 41.53 41.72 40.62 40.90 15,738,660 -0.00(-0.01%)
Dec 24, 2009 40.99 41.10 40.70 40.90 7,534,432 +0.44(+1.09%)
Dec 23, 2009 39.76 40.75 39.64 40.47 19,674,928 +1.24(+3.16%)
Dec 22, 2009 38.90 39.49 38.80 39.22 15,131,332 +0.37(+0.95%)
Dec 21, 2009 38.62 39.15 38.46 38.85 19,119,758 +0.58(+1.53%)
Dec 18, 2009 38.44 38.65 37.74 38.27 24,288,960 +0.29(+0.76%)
Dec 17, 2009 39.13 39.22 37.88 37.98 24,490,042 -1.97(-4.92%)
Dec 16, 2009 39.48 40.15 39.35 39.95 18,362,620 +0.90(+2.31%)
Dec 15, 2009 39.19 39.92 38.90 39.04 20,688,418 -0.38(-0.95%)
Dec 14, 2009 38.97 39.45 38.46 39.42 17,318,470 +1.01(+2.64%)
Dec 11, 2009 39.30 39.45 38.26 38.40 25,003,876 -0.47(-1.20%)
Dec 10, 2009 39.46 39.63 38.62 38.87 19,471,636 -0.32(-0.80%)
Dec 09, 2009 38.50 39.25 38.11 39.19 26,598,388 +1.05(+2.75%)
Dec 08, 2009 38.79 38.95 38.05 38.13 30,444,520 -1.21(-3.08%)
Dec 07, 2009 39.54 40.34 39.13 39.35 26,857,502 -0.59(-1.48%)
Dec 04, 2009 42.22 42.40 39.37 39.94 44,439,810 -1.97(-4.69%)
Dec 03, 2009 42.33 42.78 41.80 41.90 22,019,832 -0.69(-1.62%)
Dec 02, 2009 42.10 43.00 41.99 42.59 22,540,834 +0.63(+1.51%)
Dec 01, 2009 42.04 42.60 41.83 41.96 24,552,542 +0.55(+1.34%)
Nov 30, 2009 41.84 42.09 41.07 41.40 28,273,194 -0.67(-1.59%)
Nov 27, 2009 41.79 42.84 41.40 42.07 21,098,950 -1.59(-3.64%)
Nov 25, 2009 43.15 43.67 42.88 43.66 16,671,228 +0.87(+2.02%)
Nov 24, 2009 42.74 42.95 42.01 42.79 19,188,418 +0.13(+0.30%)
Nov 23, 2009 43.28 43.62 42.30 42.67 23,377,404 +0.38(+0.90%)
Nov 20, 2009 42.04 42.44 41.55 42.28 22,839,488 -0.08(-0.18%)
Nov 19, 2009 41.96 42.62 41.25 42.36 28,894,688 +0.01(+0.04%)
Nov 18, 2009 42.97 43.05 41.79 42.35 24,217,342 -0.33(-0.78%)
Nov 17, 2009 41.98 42.68 41.46 42.68 24,107,512 +0.44(+1.04%)
Nov 16, 2009 41.78 42.50 41.67 42.24 28,356,246 +1.46(+3.57%)
Nov 13, 2009 40.83 41.27 40.35 40.78 22,627,446 +0.20(+0.51%)
Nov 12, 2009 41.29 41.68 40.30 40.58 31,944,160 -0.89(-2.15%)
Nov 11, 2009 42.17 42.35 41.17 41.47 28,591,512 +0.19(+0.45%)
Nov 10, 2009 41.24 41.72 40.62 41.28 30,883,610 -0.31(-0.76%)
Nov 09, 2009 40.78 41.85 40.78 41.60 28,734,408 +1.82(+4.58%)
Nov 06, 2009 39.29 40.15 39.27 39.78 26,856,208 +0.34(+0.86%)
Nov 05, 2009 39.12 39.94 38.90 39.44 30,609,390 +0.59(+1.52%)
Nov 04, 2009 39.05 39.80 38.70 38.85 37,799,440 +0.46(+1.20%)
Nov 03, 2009 36.44 38.75 36.18 38.39 34,977,742 +1.08(+2.91%)
Nov 02, 2009 37.24 38.18 36.19 37.30 38,107,612 +0.62(+1.70%)
Oct 30, 2009 39.08 39.08 36.40 36.68 41,426,558 -2.40(-6.15%)
Oct 29, 2009 37.50 39.18 37.50 39.08 33,268,796 +2.36(+6.43%)
Oct 28, 2009 38.42 38.87 36.50 36.72 35,461,664 -2.00(-5.16%)
Oct 27, 2009 39.68 39.83 38.47 38.72 34,608,378 -1.02(-2.55%)
Oct 26, 2009 40.90 41.67 39.62 39.74 33,064,954 -0.93(-2.30%)
Oct 23, 2009 40.95 41.09 40.45 40.67 33,955,898 -0.82(-1.96%)
Oct 22, 2009 40.36 41.67 39.94 41.49 35,568,142 +1.63(+4.09%)
Oct 21, 2009 39.59 41.29 39.03 39.86 46,184,002 +0.55(+1.39%)
Oct 20, 2009 38.77 39.49 38.72 39.31 27,263,532 -0.19(-0.47%)
Oct 19, 2009 38.25 39.76 38.04 39.50 24,950,020 +1.63(+4.32%)
Oct 16, 2009 37.81 38.07 37.19 37.87 19,221,896 -0.10(-0.26%)
Oct 15, 2009 37.80 38.22 37.47 37.97 20,199,350 -0.15(-0.39%)
Oct 14, 2009 38.01 38.28 37.63 38.12 23,638,898 +0.69(+1.84%)
Oct 13, 2009 36.75 37.64 36.59 37.42 22,864,278 +0.18(+0.50%)
Oct 12, 2009 37.99 38.23 36.94 37.24 19,930,048 +0.07(+0.19%)
Oct 09, 2009 37.35 37.54 36.58 37.17 21,302,398 -0.32(-0.85%)
Oct 08, 2009 36.97 37.83 36.58 37.49 39,401,822 +1.10(+3.02%)
Oct 07, 2009 34.88 36.42 34.75 36.39 32,143,418 +1.58(+4.55%)
Oct 06, 2009 34.51 35.19 34.28 34.80 26,518,692 +1.15(+3.42%)
Oct 05, 2009 33.05 33.95 32.78 33.65 22,880,976 +0.72(+2.20%)
Oct 02, 2009 31.67 33.33 31.50 32.93 34,293,762 +0.18(+0.55%)
Oct 01, 2009 34.22 34.28 32.55 32.75 33,322,332 -1.55(-4.53%)
Sep 30, 2009 34.90 34.98 33.86 34.30 27,783,104 +0.15(+0.42%)
Sep 29, 2009 34.49 35.22 34.10 34.16 26,024,130 -0.37(-1.07%)
Sep 28, 2009 33.69 34.60 33.22 34.53 23,979,194 +1.18(+3.55%)
Sep 25, 2009 33.80 34.30 33.28 33.35 31,236,498 -0.70(-2.07%)
Sep 24, 2009 35.61 35.75 33.78 34.05 36,152,444 -1.49(-4.21%)
Sep 23, 2009 36.65 36.71 35.51 35.54 30,749,108 -1.03(-2.82%)
Sep 22, 2009 35.74 36.72 35.72 36.58 25,087,392 +1.54(+4.38%)
Sep 21, 2009 34.40 35.38 33.84 35.04 23,259,844 -0.03(-0.09%)
Sep 18, 2009 35.74 35.90 34.71 35.07 27,694,316 -0.67(-1.86%)
Sep 17, 2009 35.79 36.47 35.22 35.74 26,879,018 -0.34(-0.94%)
Sep 16, 2009 36.40 36.48 35.88 36.07 27,136,112 +0.41(+1.16%)
Sep 15, 2009 35.38 35.85 35.06 35.66 25,911,572 +0.35(+0.99%)
Sep 14, 2009 34.49 35.37 34.13 35.31 24,043,598 +0.12(+0.36%)
Sep 11, 2009 35.00 35.72 34.58 35.19 32,264,900 +0.55(+1.60%)
Sep 10, 2009 33.45 34.65 33.08 34.63 26,161,040 +0.79(+2.33%)
Sep 09, 2009 34.10 34.19 33.31 33.84 25,100,912 -0.16(-0.47%)
Sep 08, 2009 34.25 34.45 33.82 34.00 26,521,382 +1.00(+3.03%)
Sep 04, 2009 32.31 33.05 31.73 33.00 21,529,878 +0.76(+2.36%)
Sep 03, 2009 31.85 32.25 31.30 32.24 27,663,616 +1.34(+4.34%)
Sep 02, 2009 30.14 31.12 29.88 30.90 27,974,274 +0.59(+1.96%)
Sep 01, 2009 31.59 32.05 30.15 30.30 37,409,950 -1.18(-3.76%)
Aug 31, 2009 31.75 31.93 31.33 31.49 27,534,222 -1.25(-3.82%)
Aug 28, 2009 32.94 33.34 32.33 32.74 25,450,172 +0.61(+1.90%)
Aug 27, 2009 31.57 32.15 30.75 32.13 28,842,254 +0.57(+1.79%)
Aug 26, 2009 31.95 32.13 31.45 31.57 35,614,854 -0.49(-1.53%)
Aug 25, 2009 32.79 33.10 31.78 32.05 31,412,970 -0.67(-2.03%)
Aug 24, 2009 33.31 33.73 32.55 32.72 29,300,938 +0.19(+0.58%)
Aug 21, 2009 31.88 32.67 31.48 32.53 32,029,984 +1.41(+4.55%)
Aug 20, 2009 31.64 31.98 31.05 31.11 30,307,832 +0.07(+0.23%)
Aug 19, 2009 29.50 31.25 29.25 31.05 39,594,818 +0.81(+2.68%)
Aug 18, 2009 29.94 30.35 29.65 30.24 26,352,922 +0.47(+1.58%)
Aug 17, 2009 30.30 30.30 29.28 29.76 32,574,906 -2.06(-6.47%)
Aug 14, 2009 32.79 32.94 31.30 31.83 28,727,372 -1.21(-3.66%)
Aug 13, 2009 32.24 33.04 31.67 33.03 35,412,944 +1.54(+4.91%)
Aug 12, 2009 30.61 31.80 30.52 31.49 27,029,040 +0.55(+1.78%)
Aug 11, 2009 31.08 31.22 30.50 30.94 26,047,382 -0.25(-0.80%)
Aug 10, 2009 31.55 31.59 30.77 31.19 23,647,072 -0.51(-1.62%)
Aug 07, 2009 32.51 32.65 31.38 31.70 30,838,710 -0.29(-0.91%)
Aug 06, 2009 32.62 33.10 31.54 32.00 37,441,612 -0.23(-0.73%)
Aug 05, 2009 31.92 32.49 31.25 32.23 35,427,754 +0.82(+2.61%)
Aug 04, 2009 32.35 32.45 31.32 31.41 34,437,916 -1.20(-3.67%)
Aug 03, 2009 31.33 32.72 31.29 32.60 46,570,530 +2.45(+8.14%)
Jul 31, 2009 29.08 30.50 28.82 30.15 35,530,684 +0.95(+3.24%)
Jul 30, 2009 28.55 29.52 28.51 29.20 37,177,738 +1.45(+5.22%)
Jul 29, 2009 28.39 28.46 27.23 27.75 41,015,824 -1.53(-5.22%)
Jul 28, 2009 29.43 29.64 28.67 29.29 31,620,632 -0.59(-1.97%)
Jul 27, 2009 30.02 30.32 29.48 29.88 27,175,152 -0.04(-0.12%)
Jul 24, 2009 29.64 30.36 29.17 29.91 29,738,174 +0.04(+0.12%)
Jul 23, 2009 29.13 30.25 29.08 29.88 40,555,502 +0.49(+1.65%)
Jul 22, 2009 28.30 29.62 28.20 29.39 40,823,544 +0.30(+1.05%)
Jul 21, 2009 29.30 29.66 28.00 29.08 54,475,414 +0.58(+2.05%)
Jul 20, 2009 28.58 28.92 27.75 28.50 87,024,800 +0.75(+2.70%)
Jul 17, 2009 26.93 28.13 26.66 27.75 87,155,200 +0.84(+3.12%)
Jul 16, 2009 25.57 27.00 25.39 26.91 82,474,400 +1.46(+5.72%)
Jul 15, 2009 25.15 25.64 24.91 25.45 103,766,000 +1.36(+5.67%)
Jul 14, 2009 24.63 25.05 23.89 24.09 71,175,200 +0.14(+0.56%)
Jul 13, 2009 23.27 23.99 22.28 23.95 68,966,000 +0.63(+2.72%)
Jul 10, 2009 23.02 23.58 22.80 23.32 29,428,974 -0.02(-0.11%)
Jul 09, 2009 23.42 23.76 22.92 23.34 42,430,950 +0.80(+3.53%)
Jul 08, 2009 22.89 23.38 21.59 22.55 59,162,154 +0.05(+0.22%)
Jul 07, 2009 23.27 23.39 22.50 22.50 48,144,752 -0.47(-2.05%)
Jul 06, 2009 23.96 24.09 22.57 22.97 53,929,762 -1.89(-7.60%)
Jul 02, 2009 24.67 25.10 24.20 24.86 25,247,038 -0.42(-1.68%)
Jul 01, 2009 25.75 26.49 25.17 25.29 38,249,206 +0.23(+0.92%)
Jun 30, 2009 25.45 25.84 24.67 25.05 33,516,996 -0.11(-0.44%)
Jun 29, 2009 25.64 25.76 24.92 25.17 27,869,018 -0.11(-0.44%)
Jun 26, 2009 25.42 25.67 25.07 25.27 27,625,462 -0.10(-0.39%)
Jun 25, 2009 24.71 25.51 24.59 25.38 35,324,478 +0.98(+4.00%)
Jun 24, 2009 24.48 25.24 24.05 24.40 44,259,374 +0.81(+3.43%)
Jun 23, 2009 23.17 23.90 22.85 23.59 46,498,044 +1.00(+4.43%)
Jun 22, 2009 24.48 24.49 22.55 22.59 50,488,674 -2.88(-11.29%)
Jun 19, 2009 25.75 26.19 25.15 25.46 31,587,992 +0.21(+0.85%)
Jun 18, 2009 25.06 25.70 24.66 25.25 34,321,184 +0.01(+0.04%)
Jun 17, 2009 26.20 25.74 24.38 25.24 56,456,672 -0.96(-3.65%)
Jun 16, 2009 28.08 28.20 26.00 26.20 47,084,016 -1.38(-4.99%)
Jun 15, 2009 28.48 28.57 27.56 27.57 33,386,192 -1.68(-5.76%)
Jun 12, 2009 29.70 30.14 29.05 29.25 34,347,138 -0.95(-3.16%)
Jun 11, 2009 30.08 30.77 29.65 30.21 36,691,512 +0.26(+0.88%)
Jun 10, 2009 30.08 30.38 28.95 29.95 41,304,410 +0.46(+1.58%)
Jun 09, 2009 28.66 29.79 28.28 29.48 34,168,716 +1.24(+4.39%)
Jun 08, 2009 27.80 28.50 27.43 28.24 23,274,668 -0.34(-1.19%)
Jun 05, 2009 28.25 29.23 27.56 28.58 34,913,630 +0.41(+1.47%)
Jun 04, 2009 27.18 28.33 26.69 28.17 30,365,968 +1.34(+4.98%)
Jun 03, 2009 28.00 28.09 26.05 26.83 41,561,470 -1.61(-5.66%)
Jun 02, 2009 28.85 29.49 28.22 28.44 34,691,940 -0.62(-2.13%)
Jun 01, 2009 27.21 29.73 28.30 29.06 39,191,592 +1.84(+6.78%)
May 29, 2009 26.94 27.23 26.32 27.21 33,290,036 +1.11(+4.27%)
May 28, 2009 25.31 26.52 24.99 26.10 34,880,668 +1.23(+4.92%)
May 27, 2009 25.14 26.00 24.80 24.88 30,143,902 -0.12(-0.48%)
May 26, 2009 23.62 25.26 23.29 25.00 23,966,696 +0.83(+3.41%)
May 22, 2009 24.81 24.97 24.11 24.17 23,382,010 -0.16(-0.64%)
May 21, 2009 24.47 24.69 23.95 24.33 29,161,488 -0.67(-2.70%)
May 20, 2009 24.66 26.17 24.84 25.00 26,656,172 +0.24(+0.97%)
May 19, 2009 24.66 25.25 24.36 24.76 24,060,506 +0.43(+1.75%)
May 18, 2009 23.07 24.36 23.01 24.33 29,428,534 +1.75(+7.75%)
May 15, 2009 23.23 23.60 22.27 22.58 30,697,726 -0.47(-2.04%)
May 14, 2009 22.83 23.63 22.26 23.05 33,127,782 +0.05(+0.22%)
May 13, 2009 23.56 24.05 22.77 23.00 34,530,150 -1.55(-6.31%)
May 12, 2009 25.70 26.08 23.81 24.55 35,139,566 -0.93(-3.67%)
May 11, 2009 25.02 25.54 24.54 25.49 24,580,012 -0.41(-1.58%)
May 08, 2009 25.20 26.11 24.96 25.90 33,129,902 +1.58(+6.50%)
May 07, 2009 26.33 26.33 24.08 24.32 36,792,564 -1.60(-6.19%)
May 06, 2009 25.91 26.50 25.61 25.92 44,252,358 +0.92(+3.68%)
May 05, 2009 24.43 25.24 23.70 25.00 39,912,096 +0.68(+2.82%)
May 04, 2009 24.23 24.34 24.02 24.32 43,268,220 +2.08(+9.35%)
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.