Freeport-McMoRan (NY: FCX )

44.82 -0.63 (-1.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.76 11.82 11.57 11.68 9,925,335 +0.26(+2.28%)
Apr 29, 2004 11.36 11.83 11.36 11.42 15,185,637 +0.12(+1.09%)
Apr 28, 2004 11.47 11.74 11.21 11.30 19,679,920 -0.88(-7.23%)
Apr 27, 2004 12.56 12.65 12.16 12.18 7,182,918 -0.38(-3.02%)
Apr 26, 2004 12.67 13.00 12.54 12.56 6,756,569 +0.08(+0.61%)
Apr 23, 2004 13.08 13.16 12.41 12.48 8,525,407 -0.57(-4.34%)
Apr 22, 2004 12.46 13.13 12.46 13.05 9,527,705 +0.67(+5.41%)
Apr 21, 2004 12.07 12.61 12.03 12.38 19,937,088 -0.49(-3.78%)
Apr 20, 2004 13.52 13.57 12.77 12.87 12,955,465 -0.69(-5.11%)
Apr 19, 2004 13.78 13.87 13.50 13.56 7,059,686 -0.19(-1.37%)
Apr 16, 2004 13.62 13.88 13.49 13.75 7,711,350 +0.23(+1.70%)
Apr 15, 2004 13.49 13.73 13.39 13.52 8,070,339 +0.05(+0.37%)
Apr 14, 2004 13.66 13.92 13.44 13.47 12,262,811 -0.19(-1.40%)
Apr 13, 2004 14.41 14.42 13.56 13.66 16,549,535 -0.83(-5.74%)
Apr 12, 2004 14.65 14.65 14.46 14.49 6,426,821 -0.16(-1.12%)
Apr 08, 2004 14.79 14.84 14.56 14.65 5,343,326 -0.13(-0.91%)
Apr 07, 2004 14.98 15.03 14.75 14.79 4,031,645 -0.22(-1.48%)
Apr 06, 2004 14.90 15.10 14.80 15.01 5,811,970 +0.20(+1.37%)
Apr 05, 2004 15.13 15.17 14.66 14.81 7,560,705 -0.40(-2.62%)
Apr 02, 2004 14.94 15.26 14.67 15.21 9,755,631 +0.10(+0.68%)
Apr 01, 2004 14.97 15.16 14.94 15.10 8,200,619 +0.13(+0.87%)
Mar 31, 2004 15.13 15.22 14.85 14.97 12,913,953 -0.07(-0.48%)
Mar 30, 2004 15.02 15.20 14.87 15.04 9,720,906 +0.12(+0.82%)
Mar 29, 2004 15.01 15.01 14.75 14.92 5,819,542 +0.15(+0.99%)
Mar 26, 2004 14.86 15.02 14.74 14.78 13,110,548 +0.10(+0.65%)
Mar 25, 2004 14.63 14.73 14.55 14.68 19,153,316 +0.13(+0.90%)
Mar 24, 2004 14.69 14.77 14.48 14.55 21,995,206 -0.37(-2.46%)
Mar 23, 2004 15.39 15.55 14.90 14.92 18,973,168 -0.46(-2.96%)
Mar 22, 2004 15.70 15.84 15.33 15.37 9,678,089 -0.69(-4.31%)
Mar 19, 2004 16.07 16.35 15.99 16.07 5,573,601 -0.00(-0.02%)
Mar 18, 2004 15.94 16.41 15.94 16.07 9,358,001 +0.22(+1.40%)
Mar 17, 2004 15.63 15.87 15.45 15.85 6,446,924 +0.31(+1.97%)
Mar 16, 2004 15.61 15.85 15.24 15.54 7,887,059 +0.02(+0.15%)
Mar 15, 2004 16.14 16.26 15.48 15.52 6,990,760 -0.54(-3.39%)
Mar 12, 2004 15.83 16.13 15.47 16.06 6,102,034 +0.24(+1.50%)
Mar 11, 2004 15.60 16.08 15.59 15.83 7,089,189 +0.23(+1.50%)
Mar 10, 2004 16.20 16.34 15.54 15.59 8,523,318 -0.61(-3.74%)
Mar 09, 2004 16.28 16.47 15.94 16.20 4,827,426 -0.08(-0.47%)
Mar 08, 2004 16.60 16.84 16.25 16.27 3,958,280 -0.32(-1.92%)
Mar 05, 2004 16.47 16.76 16.44 16.59 5,411,469 +0.24(+1.45%)
Mar 04, 2004 16.16 16.50 16.01 16.35 6,680,072 +0.20(+1.21%)
Mar 03, 2004 16.01 16.31 15.85 16.16 8,830,613 -0.08(-0.52%)
Mar 02, 2004 16.72 16.85 16.16 16.24 7,707,956 -0.72(-4.27%)
Mar 01, 2004 16.47 17.18 16.47 16.97 8,760,643 +0.63(+3.87%)
Feb 27, 2004 15.46 16.39 15.46 16.34 6,489,220 +0.39(+2.43%)
Feb 26, 2004 15.41 16.01 15.24 15.95 7,225,474 +0.35(+2.23%)
Feb 25, 2004 15.72 15.73 15.19 15.60 5,430,267 -0.12(-0.78%)
Feb 24, 2004 15.57 16.00 15.48 15.72 5,829,202 +0.29(+1.89%)
Feb 23, 2004 15.68 16.01 15.40 15.43 5,744,089 -0.25(-1.59%)
Feb 20, 2004 16.18 16.18 15.47 15.68 9,035,563 -0.52(-3.24%)
Feb 19, 2004 15.84 16.46 15.47 16.21 10,863,406 +0.41(+2.57%)
Feb 18, 2004 16.45 16.53 15.70 15.80 7,066,997 -0.56(-3.40%)
Feb 17, 2004 16.05 16.36 15.99 16.35 7,899,852 +0.57(+3.64%)
Feb 13, 2004 16.09 16.24 15.49 15.78 7,206,415 -0.21(-1.29%)
Feb 12, 2004 16.09 16.59 15.94 15.99 10,762,367 +0.00(+0.02%)
Feb 11, 2004 15.07 16.01 15.04 15.98 11,449,015 +0.82(+5.38%)
Feb 10, 2004 15.32 15.40 14.98 15.17 4,936,559 -0.03(-0.23%)
Feb 09, 2004 15.18 15.40 14.93 15.20 6,694,953 +0.08(+0.53%)
Feb 06, 2004 14.55 15.16 14.53 15.12 9,603,680 +0.91(+6.42%)
Feb 05, 2004 13.76 14.36 13.72 14.21 7,443,478 +0.45(+3.28%)
Feb 04, 2004 14.00 14.07 13.57 13.76 9,582,010 -0.22(-1.59%)
Feb 03, 2004 14.03 14.21 13.95 13.98 5,966,531 +0.05(+0.38%)
Feb 02, 2004 14.12 14.12 13.51 13.93 11,315,080 -0.19(-1.36%)
Jan 30, 2004 13.75 14.19 13.75 14.12 8,476,062 +0.37(+2.67%)
Jan 29, 2004 14.27 14.27 13.44 13.75 11,145,376 -0.49(-3.42%)
Jan 28, 2004 14.90 15.06 14.14 14.24 10,987,159 -0.61(-4.10%)
Jan 27, 2004 14.57 15.13 14.46 14.85 10,078,851 +0.28(+1.92%)
Jan 26, 2004 14.54 14.60 14.23 14.57 10,270,747 +0.03(+0.18%)
Jan 23, 2004 15.29 15.32 14.47 14.54 8,674,747 -0.40(-2.69%)
Jan 22, 2004 14.83 15.38 14.78 14.94 13,551,256 +0.11(+0.72%)
Jan 21, 2004 14.94 14.94 14.36 14.83 10,220,097 +0.09(+0.60%)
Jan 20, 2004 13.64 14.84 13.60 14.75 18,702,426 +0.94(+6.80%)
Jan 16, 2004 13.83 14.11 13.47 13.81 13,699,813 +0.07(+0.53%)
Jan 15, 2004 14.79 14.79 13.47 13.74 29,507,350 -1.08(-7.31%)
Jan 14, 2004 15.28 15.29 14.34 14.82 14,320,668 -0.52(-3.42%)
Jan 13, 2004 16.36 16.58 15.19 15.34 10,334,713 -1.09(-6.62%)
Jan 12, 2004 17.03 17.03 16.24 16.43 6,116,915 -0.59(-3.49%)
Jan 09, 2004 16.75 17.19 16.53 17.03 5,744,611 +0.27(+1.60%)
Jan 08, 2004 16.51 16.90 16.49 16.76 5,985,852 +0.25(+1.51%)
Jan 07, 2004 16.49 16.60 16.09 16.51 10,837,559 +0.02(+0.12%)
Jan 06, 2004 17.08 17.08 16.33 16.49 6,878,234 -0.34(-2.05%)
Jan 05, 2004 16.35 16.85 16.35 16.83 7,263,592 +0.78(+4.87%)
Jan 02, 2004 16.07 16.20 15.97 16.05 5,188,243 -0.08(-0.52%)
Dec 31, 2003 16.18 16.26 16.04 16.14 5,071,278 -0.02(-0.09%)
Dec 30, 2003 16.21 16.21 15.90 16.15 4,875,726 +0.03(+0.17%)
Dec 29, 2003 15.96 16.16 15.90 16.13 7,393,612 +0.17(+1.06%)
Dec 26, 2003 15.47 15.99 15.42 15.96 3,625,399 +0.56(+3.63%)
Dec 24, 2003 14.96 15.55 14.96 15.40 3,985,694 +0.21(+1.36%)
Dec 23, 2003 15.15 15.51 14.75 15.19 10,707,017 +0.04(+0.25%)
Dec 22, 2003 15.81 15.95 14.78 15.15 18,668,484 -0.65(-4.14%)
Dec 19, 2003 16.41 16.41 15.51 15.81 18,886,750 -0.86(-5.17%)
Dec 18, 2003 17.20 17.12 16.64 16.67 9,088,824 -0.53(-3.07%)
Dec 17, 2003 16.91 17.35 16.87 17.20 5,726,857 +0.29(+1.70%)
Dec 16, 2003 17.31 17.41 16.73 16.91 4,220,669 -0.31(-1.82%)
Dec 15, 2003 17.13 17.35 16.97 17.22 4,503,422 +0.09(+0.54%)
Dec 12, 2003 17.19 17.44 17.05 17.13 4,202,393 -0.06(-0.36%)
Dec 11, 2003 16.30 17.24 16.23 17.19 7,753,123 +0.77(+4.71%)
Dec 10, 2003 17.45 17.47 16.37 16.42 9,648,848 -1.09(-6.23%)
Dec 09, 2003 17.90 17.90 17.44 17.51 8,343,171 -0.20(-1.12%)
Dec 08, 2003 17.50 17.75 17.28 17.71 6,352,934 +0.38(+2.16%)
Dec 05, 2003 17.16 17.52 16.89 17.34 5,211,740 +0.39(+2.31%)
Dec 04, 2003 17.22 17.28 16.74 16.94 4,387,762 -0.27(-1.58%)
Dec 03, 2003 17.33 17.43 16.98 17.22 5,937,290 -0.08(-0.44%)
Dec 02, 2003 16.85 17.29 16.85 17.29 5,169,184 +0.15(+0.89%)
Dec 01, 2003 16.86 17.09 16.74 17.14 7,737,197 +0.47(+2.80%)
Nov 28, 2003 16.49 16.67 16.44 16.67 1,675,631 +0.34(+2.09%)
Nov 26, 2003 16.37 16.51 16.25 16.33 5,594,488 +0.08(+0.52%)
Nov 25, 2003 15.86 16.43 15.79 16.25 4,875,726 +0.47(+2.96%)
Nov 24, 2003 15.53 15.90 15.45 15.78 4,751,712 +0.21(+1.38%)
Nov 21, 2003 15.53 15.66 15.41 15.57 3,375,804 +0.03(+0.22%)
Nov 20, 2003 15.70 15.70 15.45 15.53 5,349,592 -0.23(-1.43%)
Nov 19, 2003 15.42 15.76 15.13 15.76 5,775,680 +0.37(+2.41%)
Nov 18, 2003 14.82 15.43 14.82 15.39 7,533,813 +0.61(+4.15%)
Nov 17, 2003 14.90 15.22 14.67 14.77 6,904,342 -0.35(-2.33%)
Nov 14, 2003 15.57 15.60 15.13 15.13 4,534,491 -0.38(-2.42%)
Nov 13, 2003 15.55 15.78 15.41 15.50 5,936,246 +0.05(+0.30%)
Nov 12, 2003 14.52 15.45 14.50 15.45 7,171,169 +0.72(+4.86%)
Nov 11, 2003 14.87 15.11 14.70 14.74 6,061,305 -0.19(-1.28%)
Nov 10, 2003 15.68 15.69 14.55 14.93 8,362,230 -0.77(-4.93%)
Nov 07, 2003 15.21 15.78 15.24 15.70 5,659,498 +0.50(+3.27%)
Nov 06, 2003 15.34 15.34 15.18 15.21 5,197,120 -0.12(-0.77%)
Nov 05, 2003 14.81 15.72 15.18 15.32 6,913,480 -0.40(-2.53%)
Nov 04, 2003 14.81 15.87 15.01 15.72 9,827,951 +0.92(+6.18%)
Nov 03, 2003 15.01 15.03 14.61 14.81 4,467,131 -0.03(-0.23%)
Oct 31, 2003 14.75 15.07 14.72 14.84 3,945,748 +0.05(+0.34%)
Oct 30, 2003 14.54 14.85 14.66 14.79 5,609,370 +0.25(+1.74%)
Oct 29, 2003 14.33 14.76 14.31 14.54 8,400,870 +0.15(+1.06%)
Oct 28, 2003 14.42 14.44 14.11 14.39 3,337,425 +0.08(+0.54%)
Oct 27, 2003 14.08 14.32 14.05 14.31 3,014,987 +0.11(+0.75%)
Oct 24, 2003 14.17 14.23 14.01 14.20 5,777,507 +0.00(+0.03%)
Oct 23, 2003 14.31 14.32 14.06 14.20 5,260,563 -0.11(-0.78%)
Oct 22, 2003 14.55 14.61 14.27 14.31 7,463,060 -0.23(-1.58%)
Oct 21, 2003 13.79 14.59 13.79 14.54 6,859,436 +0.54(+3.89%)
Oct 20, 2003 13.99 14.23 13.94 14.00 6,203,856 +0.01(+0.05%)
Oct 17, 2003 14.35 14.27 13.89 13.99 4,800,012 -0.36(-2.54%)
Oct 16, 2003 14.24 14.63 14.24 14.35 5,136,548 +0.11(+0.75%)
Oct 15, 2003 14.23 14.40 14.04 14.24 14,790,096 +0.02(+0.13%)
Oct 14, 2003 14.36 14.41 13.94 14.23 7,470,892 -0.24(-1.67%)
Oct 13, 2003 13.77 14.47 13.74 14.47 5,851,133 +0.73(+5.30%)
Oct 10, 2003 13.69 14.03 13.67 13.74 5,740,695 -0.05(-0.33%)
Oct 09, 2003 13.83 13.83 12.87 13.78 19,293,256 -0.54(-3.77%)
Oct 08, 2003 13.95 14.44 13.88 14.32 7,041,411 +0.37(+2.66%)
Oct 07, 2003 13.60 13.97 13.57 13.95 6,326,043 +0.54(+4.06%)
Oct 06, 2003 12.99 13.55 12.83 13.41 4,797,401 +0.47(+3.67%)
Oct 03, 2003 13.78 13.98 12.79 12.93 12,741,899 -0.75(-5.51%)
Oct 02, 2003 13.37 13.71 13.36 13.69 7,352,883 +0.55(+4.20%)
Oct 01, 2003 12.68 13.14 12.64 13.14 5,566,030 +0.46(+3.63%)
Sep 30, 2003 12.80 12.94 12.61 12.68 5,297,898 -0.12(-0.93%)
Sep 29, 2003 12.34 12.89 12.32 12.80 6,847,426 +0.46(+3.69%)
Sep 26, 2003 12.58 12.58 12.32 12.34 6,033,369 -0.28(-2.22%)
Sep 25, 2003 13.20 13.21 12.61 12.62 6,398,624 -0.52(-3.96%)
Sep 24, 2003 13.20 13.20 12.92 13.14 3,549,424 +0.04(+0.32%)
Sep 23, 2003 13.09 13.13 12.95 13.10 4,740,485 +0.01(+0.06%)
Sep 22, 2003 12.95 13.16 12.93 13.09 6,415,333 +0.19(+1.45%)
Sep 19, 2003 12.55 12.95 12.56 12.90 7,063,603 +0.36(+2.84%)
Sep 18, 2003 12.14 12.56 12.25 12.55 9,438,676 +0.41(+3.38%)
Sep 17, 2003 12.20 12.21 11.99 12.14 2,034,881 -0.04(-0.31%)
Sep 16, 2003 12.21 12.21 12.05 12.18 4,115,974 -0.03(-0.28%)
Sep 15, 2003 12.05 12.29 11.95 12.21 5,424,262 +0.14(+1.17%)
Sep 12, 2003 11.89 12.07 11.77 12.07 5,339,410 +0.08(+0.70%)
Sep 11, 2003 11.91 11.99 11.85 11.98 6,337,531 +0.08(+0.68%)
Sep 10, 2003 11.93 11.97 11.89 11.90 5,646,705 -0.03(-0.22%)
Sep 09, 2003 11.82 12.01 11.82 11.93 8,013,162 +0.16(+1.40%)
Sep 08, 2003 11.68 11.83 11.50 11.77 2,575,323 +0.10(+0.82%)
Sep 05, 2003 11.74 11.87 11.60 11.67 3,872,645 -0.11(-0.97%)
Sep 04, 2003 11.58 11.83 11.56 11.79 3,230,903 +0.23(+1.96%)
Sep 03, 2003 11.62 11.62 11.48 11.56 5,489,533 -0.03(-0.26%)
Sep 02, 2003 11.49 11.79 11.45 11.59 3,099,317 +0.10(+0.87%)
Aug 29, 2003 11.49 11.65 11.37 11.49 4,088,039 +0.00(+0.00%)
Aug 28, 2003 11.38 11.49 11.31 11.49 4,474,442 +0.11(+0.94%)
Aug 27, 2003 11.13 11.38 11.10 11.38 12,225,215 +0.49(+4.50%)
Aug 26, 2003 10.39 10.90 10.39 10.89 7,008,775 +0.56(+5.37%)
Aug 25, 2003 10.46 10.48 10.11 10.34 4,586,707 -0.11(-1.06%)
Aug 22, 2003 10.67 10.78 10.45 10.45 7,733,020 -0.67(-6.03%)
Aug 21, 2003 11.33 11.49 11.10 11.12 3,978,645 -0.18(-1.59%)
Aug 20, 2003 11.30 11.39 11.18 11.30 4,687,747 +0.00(+0.00%)
Aug 19, 2003 10.98 11.30 10.82 11.30 3,570,572 +0.45(+4.17%)
Aug 18, 2003 11.07 11.07 10.77 10.85 4,103,181 -0.14(-1.29%)
Aug 15, 2003 11.11 11.23 10.95 10.99 3,791,970 -0.08(-0.73%)
Aug 14, 2003 10.86 11.09 10.86 11.07 5,691,611 +0.22(+2.01%)
Aug 13, 2003 10.66 10.89 10.66 10.85 5,048,824 +0.18(+1.72%)
Aug 12, 2003 10.86 10.86 10.59 10.67 11,822,103 -0.21(-1.94%)
Aug 11, 2003 10.72 10.90 10.62 10.88 4,633,441 +0.31(+2.94%)
Aug 08, 2003 10.15 10.57 10.11 10.57 8,587,806 +0.53(+5.31%)
Aug 07, 2003 10.15 10.17 9.997 10.04 3,654,902 -0.11(-1.09%)
Aug 06, 2003 9.939 10.15 9.901 10.15 3,451,518 +0.02(+0.15%)
Aug 05, 2003 10.28 10.28 10.13 10.13 6,844,815 -0.15(-1.42%)
Aug 04, 2003 10.26 10.39 10.23 10.28 2,240,876 +0.01(+0.11%)
Aug 01, 2003 10.26 10.46 10.21 10.26 2,916,820 +0.00(+0.04%)
Jul 31, 2003 10.26 10.34 10.18 10.26 3,953,059 +0.11(+1.09%)
Jul 30, 2003 10.34 10.34 10.10 10.15 3,020,470 -0.19(-1.85%)
Jul 29, 2003 10.46 10.69 10.32 10.34 4,206,309 -0.10(-0.92%)
Jul 28, 2003 10.57 10.69 10.40 10.44 4,720,382 -0.13(-1.23%)
Jul 25, 2003 10.11 10.57 10.10 10.57 5,534,178 +0.51(+5.02%)
Jul 24, 2003 9.924 10.30 9.805 10.06 9,028,514 +0.14(+1.39%)
Jul 23, 2003 9.575 9.928 9.568 9.924 4,253,565 +0.38(+3.93%)
Jul 22, 2003 9.610 9.614 9.499 9.549 14,217,279 -0.07(-0.68%)
Jul 21, 2003 9.537 9.706 9.507 9.614 3,129,341 +0.04(+0.40%)
Jul 18, 2003 9.441 9.614 9.407 9.575 6,997,549 +0.19(+2.00%)
Jul 17, 2003 9.001 9.434 8.993 9.388 3,804,241 +0.34(+3.81%)
Jul 16, 2003 9.173 9.192 8.982 9.043 3,474,754 -0.11(-1.25%)
Jul 15, 2003 9.441 9.556 9.154 9.158 3,874,212 -0.23(-2.41%)
Jul 14, 2003 9.522 9.522 9.361 9.384 3,082,869 -0.14(-1.45%)
Jul 11, 2003 9.568 9.568 9.449 9.522 2,143,231 -0.02(-0.20%)
Jul 10, 2003 9.499 9.553 9.461 9.541 3,077,386 +0.07(+0.69%)
Jul 09, 2003 9.430 9.522 9.327 9.476 2,694,116 +0.11(+1.14%)
Jul 08, 2003 9.388 9.438 9.300 9.369 3,538,720 -0.02(-0.20%)
Jul 07, 2003 9.365 9.453 9.307 9.388 3,487,547 +0.10(+1.11%)
Jul 03, 2003 9.384 9.422 9.250 9.284 1,593,651 -0.03(-0.37%)
Jul 02, 2003 9.327 9.449 9.288 9.319 5,520,863 +0.11(+1.16%)
Jul 01, 2003 9.365 9.388 9.173 9.212 4,738,658 -0.17(-1.84%)
Jun 30, 2003 9.288 9.384 9.200 9.384 4,528,225 +0.13(+1.37%)
Jun 27, 2003 9.307 9.395 9.212 9.258 2,825,963 -0.08(-0.86%)
Jun 26, 2003 9.196 9.361 9.078 9.338 4,659,550 +0.17(+1.84%)
Jun 25, 2003 9.231 9.399 9.154 9.169 4,958,490 -0.06(-0.62%)
Jun 24, 2003 9.104 9.327 8.966 9.227 5,542,271 +0.18(+1.99%)
Jun 23, 2003 9.327 9.330 9.009 9.047 5,861,576 -0.30(-3.20%)
Jun 20, 2003 9.376 9.480 9.304 9.346 7,229,390 +0.02(+0.16%)
Jun 19, 2003 9.652 9.652 9.327 9.330 9,112,061 -0.44(-4.47%)
Jun 18, 2003 9.545 9.844 9.526 9.767 13,572,926 +0.22(+2.33%)
Jun 17, 2003 9.319 9.556 9.250 9.545 6,839,854 +0.23(+2.42%)
Jun 16, 2003 9.058 9.319 8.970 9.319 3,448,124 +0.33(+3.62%)
Jun 13, 2003 9.051 9.093 8.913 8.993 3,469,533 -0.06(-0.63%)
Jun 12, 2003 9.078 9.078 8.901 9.051 5,043,342 +0.07(+0.77%)
Jun 11, 2003 8.809 9.005 8.794 8.982 8,178,950 +0.17(+1.96%)
Jun 10, 2003 8.675 8.809 8.446 8.809 6,647,697 +0.07(+0.79%)
Jun 09, 2003 8.836 8.844 8.710 8.741 3,130,125 -0.11(-1.25%)
Jun 06, 2003 8.859 8.886 8.637 8.852 4,757,978 -0.03(-0.30%)
Jun 05, 2003 8.752 8.898 8.656 8.878 3,799,020 +0.08(+0.96%)
Jun 04, 2003 8.752 8.813 8.656 8.794 4,936,037 +0.02(+0.17%)
Jun 03, 2003 8.744 8.786 8.599 8.779 4,082,556 +0.07(+0.75%)
Jun 02, 2003 8.388 8.771 8.312 8.714 6,139,630 +0.31(+3.64%)
May 30, 2003 8.292 8.423 8.223 8.407 3,235,602 -0.03(-0.32%)
May 29, 2003 7.967 8.438 7.967 8.434 5,251,686 +0.25(+2.99%)
May 28, 2003 8.273 8.277 8.043 8.189 7,476,636 -0.20(-2.33%)
May 27, 2003 7.994 8.407 7.994 8.384 16,200,205 +0.39(+4.89%)
May 23, 2003 7.867 7.994 7.852 7.994 4,703,934 +0.12(+1.56%)
May 22, 2003 7.909 7.913 7.860 7.871 4,811,500 -0.04(-0.53%)
May 21, 2003 7.641 7.929 7.557 7.913 7,613,183 +0.26(+3.40%)
May 20, 2003 7.392 7.657 7.365 7.653 8,229,077 +0.18(+2.46%)
May 19, 2003 7.545 7.591 7.442 7.469 3,893,271 -0.11(-1.52%)
May 16, 2003 7.450 7.618 7.431 7.584 4,521,176 +0.18(+2.48%)
May 15, 2003 7.312 7.434 7.312 7.400 3,929,561 +0.11(+1.52%)
May 14, 2003 7.354 7.373 7.136 7.289 4,643,885 -0.08(-1.14%)
May 13, 2003 7.346 7.660 7.346 7.373 7,299,883 +0.10(+1.37%)
May 12, 2003 7.189 7.277 7.155 7.274 5,735,995 +0.18(+2.54%)
May 09, 2003 7.028 7.124 6.986 7.094 4,238,945 +0.08(+1.20%)
May 08, 2003 6.875 7.028 6.864 7.009 4,116,497 +0.14(+2.01%)
May 07, 2003 7.009 7.021 6.852 6.871 2,276,383 -0.10(-1.43%)
May 06, 2003 6.952 6.998 6.856 6.971 3,101,406 +0.01(+0.11%)
May 05, 2003 6.963 6.998 6.933 6.963 2,145,841 -0.00(-0.05%)
May 02, 2003 6.917 6.979 6.860 6.967 2,953,633 +0.05(+0.72%)
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.