Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.01 23.53 22.87 23.37 19,264,142 +0.26(+1.14%)
Jun 27, 2013 23.02 23.32 22.87 23.11 14,558,197 +0.38(+1.68%)
Jun 26, 2013 22.98 23.07 22.46 22.73 19,337,874 -0.35(-1.50%)
Jun 25, 2013 23.08 23.20 22.79 23.08 33,409,956 +0.37(+1.64%)
Jun 24, 2013 23.48 23.48 22.33 22.70 48,107,696 -1.13(-4.76%)
Jun 21, 2013 23.72 23.99 23.30 23.84 39,306,044 +0.37(+1.59%)
Jun 20, 2013 24.16 24.17 23.30 23.47 36,333,284 -1.24(-5.04%)
Jun 19, 2013 24.88 25.37 24.71 24.71 17,610,578 -0.28(-1.12%)
Jun 18, 2013 25.09 25.11 24.83 24.99 10,841,440 -0.12(-0.47%)
Jun 17, 2013 25.18 25.35 24.89 25.11 13,357,246 +0.08(+0.30%)
Jun 14, 2013 25.34 25.59 24.96 25.03 15,344,674 -0.12(-0.47%)
Jun 13, 2013 25.05 25.19 24.75 25.15 17,995,956 +0.10(+0.41%)
Jun 12, 2013 25.18 25.50 25.02 25.05 17,789,264 +0.49(+2.01%)
Jun 11, 2013 24.54 24.82 24.43 24.56 37,078,620 -0.45(-1.81%)
Jun 10, 2013 24.92 25.11 24.60 25.01 31,746,484 -0.03(-0.13%)
Jun 07, 2013 25.35 25.35 24.68 25.04 31,112,858 -0.09(-0.35%)
Jun 06, 2013 24.68 25.16 24.50 25.13 20,526,898 +0.57(+2.34%)
Jun 05, 2013 24.94 24.99 24.43 24.56 19,248,764 -0.43(-1.72%)
Jun 04, 2013 25.50 25.50 24.73 24.98 22,863,798 -0.50(-1.97%)
Jun 03, 2013 25.14 25.50 25.04 25.49 23,065,314 +0.34(+1.35%)
May 31, 2013 25.61 25.70 25.07 25.15 19,964,812 -0.65(-2.51%)
May 30, 2013 25.25 25.80 25.19 25.79 43,910,272 +0.64(+2.54%)
May 29, 2013 25.11 25.23 24.51 25.16 16,607,561 +0.14(+0.55%)
May 28, 2013 24.88 25.17 24.73 25.02 19,460,184 +0.40(+1.61%)
May 24, 2013 24.80 25.07 24.41 24.62 15,650,543 -0.43(-1.71%)
May 23, 2013 24.86 25.20 24.76 25.05 23,648,334 -0.59(-2.31%)
May 22, 2013 26.06 26.65 25.51 25.64 26,362,976 -0.26(-1.00%)
May 21, 2013 26.71 26.79 25.87 25.90 26,231,398 -0.73(-2.74%)
May 20, 2013 26.51 26.73 26.05 26.63 32,150,736 +0.16(+0.61%)
May 17, 2013 26.18 26.58 26.01 26.47 19,960,818 +0.52(+2.00%)
May 16, 2013 25.66 26.30 25.39 25.95 23,247,550 +0.23(+0.88%)
May 15, 2013 25.30 25.99 25.24 25.72 25,923,994 -0.16(-0.63%)
May 13, 2013 26.24 26.24 25.66 25.88 17,451,382 -0.48(-1.81%)
May 10, 2013 26.12 26.39 25.92 26.36 18,991,722 -0.06(-0.21%)
May 09, 2013 26.55 26.93 26.26 26.42 34,261,896 +0.19(+0.71%)
May 08, 2013 25.88 26.43 25.79 26.23 29,307,372 +0.68(+2.66%)
May 07, 2013 25.39 25.89 25.31 25.55 21,314,376 +0.10(+0.38%)
May 06, 2013 25.40 25.60 25.07 25.45 16,930,886 +0.24(+0.96%)
May 03, 2013 25.50 25.50 25.21 25.21 21,702,186 +0.64(+2.60%)
May 02, 2013 24.83 24.83 24.22 24.57 14,947,321 -0.02(-0.07%)
May 01, 2013 24.49 24.72 24.11 24.59 22,741,704 -0.06(-0.23%)
Apr 30, 2013 24.10 24.67 23.67 24.64 15,570,887 +0.43(+1.77%)
Apr 29, 2013 24.09 24.45 23.84 24.22 14,123,627 +0.39(+1.63%)
Apr 26, 2013 24.16 24.18 23.57 23.83 16,776,774 -0.36(-1.47%)
Apr 25, 2013 24.94 24.97 24.00 24.18 40,408,936 +0.06(+0.27%)
Apr 24, 2013 23.47 24.18 23.41 24.12 22,110,494 +1.02(+4.42%)
Apr 23, 2013 23.15 23.32 22.71 23.10 23,807,684 -0.03(-0.14%)
Apr 22, 2013 22.95 23.17 22.35 23.13 19,841,264 +0.26(+1.13%)
Apr 19, 2013 23.00 23.09 22.21 22.87 24,878,460 +0.15(+0.68%)
Apr 18, 2013 22.34 23.24 22.06 22.72 32,465,630 +0.04(+0.18%)
Apr 17, 2013 23.47 23.51 22.29 22.68 46,883,080 -1.01(-4.27%)
Apr 16, 2013 24.08 24.37 23.62 23.69 27,288,998 -0.02(-0.07%)
Apr 15, 2013 24.35 24.52 23.51 23.71 55,190,380 -2.15(-8.30%)
Apr 12, 2013 26.35 26.66 25.77 25.85 24,166,854 -0.70(-2.65%)
Apr 11, 2013 26.98 27.06 26.47 26.56 16,611,797 -0.48(-1.76%)
Apr 10, 2013 27.23 27.26 26.73 27.03 22,083,842 -0.06(-0.21%)
Apr 09, 2013 26.19 27.28 26.19 27.09 27,553,208 +1.08(+4.13%)
Apr 08, 2013 25.76 26.10 25.51 26.01 33,637,144 +0.26(+1.00%)
Apr 05, 2013 25.26 25.82 25.01 25.76 33,640,320 +0.32(+1.26%)
Apr 04, 2013 25.33 25.82 25.07 25.43 32,072,128 +0.12(+0.48%)
Apr 03, 2013 25.52 25.81 24.99 25.31 21,974,740 -0.30(-1.16%)
Apr 02, 2013 25.98 26.20 25.50 25.61 19,372,614 -0.37(-1.42%)
Apr 01, 2013 26.47 26.49 25.76 25.98 15,115,614 -0.58(-2.18%)
Mar 28, 2013 26.67 26.74 26.40 26.56 15,331,121 -0.21(-0.78%)
Mar 27, 2013 26.06 26.86 25.97 26.77 18,068,794 +0.45(+1.71%)
Mar 26, 2013 26.27 26.33 26.04 26.32 12,404,555 +0.17(+0.64%)
Mar 25, 2013 26.59 26.60 26.01 26.15 14,393,693 -0.33(-1.24%)
Mar 22, 2013 26.59 26.72 26.37 26.48 10,184,366 +0.01(+0.03%)
Mar 21, 2013 26.53 26.70 26.40 26.47 13,686,344 -0.20(-0.75%)
Mar 20, 2013 26.64 26.81 26.48 26.67 13,676,559 +0.21(+0.79%)
Mar 19, 2013 26.87 26.90 26.20 26.46 24,211,978 -0.44(-1.64%)
Mar 18, 2013 26.55 27.00 26.55 26.90 15,783,137 -0.22(-0.80%)
Mar 15, 2013 26.92 27.34 26.90 27.12 18,915,768 +0.51(+1.93%)
Mar 14, 2013 26.45 26.76 26.29 26.61 13,667,221 +0.06(+0.24%)
Mar 13, 2013 26.81 26.90 26.41 26.54 13,910,378 -0.29(-1.08%)
Mar 12, 2013 26.94 27.38 26.81 26.83 16,507,939 +0.11(+0.42%)
Mar 11, 2013 26.69 26.91 26.37 26.72 11,936,863 +0.02(+0.06%)
Mar 08, 2013 26.87 26.87 26.48 26.70 17,277,474 +0.16(+0.60%)
Mar 07, 2013 26.41 26.69 26.25 26.54 18,107,022 +0.19(+0.73%)
Mar 06, 2013 25.89 26.61 25.71 26.35 29,260,032 +1.04(+4.12%)
Mar 05, 2013 25.43 25.84 25.27 25.31 19,790,328 +0.11(+0.45%)
Mar 04, 2013 25.11 25.25 24.65 25.19 19,237,012 -0.07(-0.29%)
Mar 01, 2013 25.41 25.47 25.13 25.27 17,829,520 -0.34(-1.35%)
Feb 28, 2013 25.56 25.79 25.46 25.61 14,912,478 -0.28(-1.08%)
Feb 27, 2013 25.63 26.00 25.60 25.89 13,537,223 +0.27(+1.06%)
Feb 26, 2013 25.63 25.68 25.15 25.62 19,187,170 +0.34(+1.33%)
Feb 25, 2013 26.15 26.18 25.24 25.28 20,255,834 -0.75(-2.90%)
Feb 22, 2013 26.16 26.21 25.39 26.04 22,641,954 +0.09(+0.34%)
Feb 21, 2013 25.71 26.42 25.43 25.95 25,688,972 +0.10(+0.37%)
Feb 20, 2013 27.33 27.35 25.68 25.85 42,820,916 -1.64(-5.95%)
Feb 19, 2013 28.07 28.22 27.38 27.49 21,994,136 -0.63(-2.23%)
Feb 15, 2013 28.56 28.60 27.98 28.11 17,103,290 -0.39(-1.38%)
Feb 14, 2013 28.56 28.77 28.41 28.51 9,815,554 -0.09(-0.31%)
Feb 13, 2013 28.71 28.83 28.48 28.60 10,315,407 -0.02(-0.08%)
Feb 12, 2013 28.34 28.80 28.18 28.62 11,128,415 +0.27(+0.96%)
Feb 11, 2013 28.48 28.52 28.16 28.35 10,417,277 -0.25(-0.87%)
Feb 08, 2013 28.68 28.80 28.52 28.60 14,669,582 -0.04(-0.14%)
Feb 07, 2013 28.84 28.93 28.49 28.64 14,500,968 -0.32(-1.11%)
Feb 06, 2013 28.45 29.09 28.44 28.96 21,110,128 +0.60(+2.12%)
Feb 04, 2013 28.47 28.74 28.29 28.36 11,590,254 -0.31(-1.09%)
Feb 01, 2013 28.76 28.79 28.35 28.67 15,575,743 +0.39(+1.36%)
Jan 31, 2013 28.15 28.39 28.02 28.28 12,353,090 +0.07(+0.26%)
Jan 30, 2013 28.38 28.68 28.11 28.21 20,228,062 +0.12(+0.43%)
Jan 29, 2013 27.68 28.22 27.68 28.09 15,619,113 +0.35(+1.27%)
Jan 28, 2013 28.03 28.07 27.60 27.74 12,452,161 -0.24(-0.86%)
Jan 25, 2013 28.03 28.15 27.56 27.98 16,373,180 +0.18(+0.63%)
Jan 24, 2013 27.98 28.26 27.70 27.80 16,465,282 -0.30(-1.06%)
Jan 23, 2013 28.21 28.27 27.92 28.10 15,301,407 -0.14(-0.48%)
Jan 22, 2013 27.30 28.48 27.28 28.23 35,637,236 +1.24(+4.61%)
Jan 18, 2013 27.56 27.63 26.94 26.99 20,731,196 -0.35(-1.29%)
Jan 17, 2013 27.73 27.79 27.22 27.34 16,762,386 -0.14(-0.50%)
Jan 16, 2013 27.59 27.67 27.39 27.48 14,050,250 -0.29(-1.04%)
Jan 15, 2013 27.71 27.97 27.59 27.77 11,568,933 -0.09(-0.32%)
Jan 14, 2013 28.08 28.30 27.71 27.86 14,273,971 -0.22(-0.80%)
Jan 11, 2013 28.22 28.41 27.92 28.08 23,768,232 -0.23(-0.81%)
Jan 10, 2013 28.36 28.42 28.01 28.31 23,584,282 +0.30(+1.08%)
Jan 09, 2013 27.92 28.06 27.74 28.01 13,285,568 +0.20(+0.72%)
Jan 08, 2013 28.01 28.23 27.63 27.81 19,082,608 -0.31(-1.10%)
Jan 07, 2013 28.08 28.23 27.84 28.12 17,250,508 -0.10(-0.37%)
Jan 04, 2013 27.73 28.27 27.61 28.23 16,113,279 +0.51(+1.84%)
Jan 03, 2013 27.91 28.30 27.54 27.72 18,453,074 -0.25(-0.91%)
Jan 02, 2013 27.82 28.15 27.64 27.97 24,866,548 +0.78(+2.87%)
Dec 31, 2012 26.36 27.30 26.26 27.19 20,312,242 +0.84(+3.17%)
Dec 28, 2012 26.59 26.72 26.25 26.36 15,584,691 -0.43(-1.60%)
Dec 27, 2012 27.07 27.08 26.46 26.79 16,775,975 -0.19(-0.71%)
Dec 26, 2012 26.73 27.16 26.73 26.98 13,845,107 +0.33(+1.25%)
Dec 24, 2012 26.57 26.68 26.39 26.64 7,480,337 -0.06(-0.24%)
Dec 21, 2012 26.69 26.74 26.40 26.71 24,392,580 -0.32(-1.18%)
Dec 20, 2012 27.18 27.23 26.59 27.02 23,444,882 +0.02(+0.09%)
Dec 19, 2012 26.98 27.20 26.89 27.00 26,137,432 -0.03(-0.12%)
Dec 18, 2012 26.90 27.23 26.70 27.03 34,617,764 +0.28(+1.04%)
Dec 17, 2012 26.94 26.95 26.45 26.75 23,404,070 -0.11(-0.41%)
Dec 14, 2012 26.05 27.00 25.91 26.87 42,109,600 +1.03(+4.00%)
Dec 13, 2012 25.75 26.04 25.61 25.83 23,934,336 -0.03(-0.12%)
Dec 12, 2012 25.60 26.04 25.38 25.86 40,762,900 +0.42(+1.66%)
Dec 11, 2012 25.74 25.78 25.25 25.44 30,117,380 -0.04(-0.16%)
Dec 10, 2012 25.51 25.64 24.96 25.48 40,668,580 +0.27(+1.07%)
Dec 07, 2012 24.79 25.93 24.73 25.21 80,405,304 +0.71(+2.89%)
Dec 06, 2012 24.87 24.92 24.29 24.50 106,620,288 -1.07(-4.20%)
Dec 05, 2012 30.44 26.81 25.23 25.58 193,355,056 -4.87(-15.99%)
Dec 04, 2012 30.35 30.86 30.27 30.44 12,661,381 -0.58(-1.87%)
Nov 30, 2012 31.08 31.34 30.82 31.02 10,424,941 -0.20(-0.64%)
Nov 29, 2012 31.24 31.45 30.95 31.22 15,638,915 +0.56(+1.82%)
Nov 28, 2012 30.04 30.67 29.89 30.67 14,795,522 +0.06(+0.18%)
Nov 27, 2012 30.80 31.09 30.55 30.61 10,347,789 -0.28(-0.90%)
Nov 26, 2012 30.72 30.93 30.40 30.89 16,001,611 -0.03(-0.10%)
Nov 23, 2012 30.79 31.02 30.55 30.92 6,253,616 +0.49(+1.59%)
Nov 21, 2012 30.42 30.52 30.24 30.44 11,110,905 +0.01(+0.03%)
Nov 20, 2012 30.20 30.94 30.04 30.43 17,472,760 -0.02(-0.05%)
Nov 19, 2012 30.06 30.48 29.87 30.44 19,941,410 +1.18(+4.05%)
Nov 16, 2012 29.49 29.65 28.92 29.26 26,852,766 -0.39(-1.31%)
Nov 15, 2012 29.74 29.95 29.30 29.65 13,761,583 -0.10(-0.35%)
Nov 14, 2012 30.62 30.75 29.59 29.75 18,986,018 -0.76(-2.50%)
Nov 13, 2012 30.36 31.10 30.28 30.52 12,460,847 -0.21(-0.70%)
Nov 12, 2012 30.65 30.88 30.54 30.73 10,529,511 +0.23(+0.76%)
Nov 09, 2012 30.45 31.11 30.27 30.50 16,401,039 -0.25(-0.83%)
Nov 08, 2012 31.22 31.37 30.55 30.75 16,364,832 -0.49(-1.58%)
Nov 07, 2012 31.56 31.69 30.58 31.25 21,421,644 -0.84(-2.63%)
Nov 06, 2012 31.60 32.36 31.42 32.09 14,719,976 +0.71(+2.26%)
Nov 05, 2012 31.09 31.72 31.08 31.38 10,675,726 +0.16(+0.51%)
Nov 02, 2012 32.35 32.48 31.19 31.22 18,143,902 -0.99(-3.06%)
Nov 01, 2012 31.20 32.25 31.06 32.21 20,878,866 +1.29(+4.17%)
Oct 31, 2012 31.38 31.48 30.89 30.92 10,319,307 -0.15(-0.49%)
Oct 26, 2012 31.26 31.07 31.07 31.07 13,510,658 -0.10(-0.31%)
Oct 25, 2012 31.26 31.51 30.89 31.17 20,253,432 +0.32(+1.03%)
Oct 24, 2012 31.19 31.46 30.80 30.85 15,318,614 -0.15(-0.49%)
Oct 23, 2012 31.50 31.57 30.75 31.00 22,948,260 -1.75(-5.34%)
Oct 19, 2012 33.53 33.78 32.70 32.75 19,044,180 -0.99(-2.95%)
Oct 18, 2012 33.63 34.11 33.53 33.74 20,924,314 +0.10(+0.28%)
Oct 17, 2012 33.28 34.04 32.99 33.65 20,469,902 +0.67(+2.03%)
Oct 16, 2012 32.25 33.12 32.18 32.98 16,746,619 +0.94(+2.93%)
Oct 15, 2012 31.81 32.10 31.41 32.04 14,165,611 +0.12(+0.37%)
Oct 12, 2012 32.41 32.61 31.78 31.92 15,075,046 -0.49(-1.50%)
Oct 11, 2012 32.03 32.87 31.98 32.41 19,404,856 +0.67(+2.11%)
Oct 10, 2012 32.02 32.08 31.42 31.74 17,287,642 -0.36(-1.11%)
Oct 09, 2012 32.12 32.80 32.06 32.09 17,837,258 -0.06(-0.20%)
Oct 08, 2012 31.56 32.35 31.53 32.16 14,318,159 +0.19(+0.59%)
Oct 05, 2012 32.19 32.63 31.82 31.97 18,196,906 +0.05(+0.15%)
Oct 04, 2012 31.40 32.24 31.30 31.92 22,160,274 +0.82(+2.64%)
Oct 03, 2012 31.48 31.49 30.82 31.10 15,731,748 -0.21(-0.68%)
Oct 02, 2012 31.53 31.83 30.85 31.31 18,032,930 -0.13(-0.43%)
Oct 01, 2012 31.73 32.03 31.34 31.45 14,908,523 +0.21(+0.68%)
Sep 28, 2012 31.47 31.64 30.89 31.23 16,833,416 -0.42(-1.32%)
Sep 27, 2012 31.40 31.75 30.89 31.65 15,257,842 +0.65(+2.11%)
Sep 26, 2012 30.81 31.48 29.88 31.00 28,654,464 -0.02(-0.08%)
Sep 25, 2012 32.06 32.24 30.95 31.02 22,765,498 -0.77(-2.41%)
Sep 24, 2012 31.65 32.04 31.60 31.79 14,971,753 -0.29(-0.91%)
Sep 21, 2012 32.99 32.99 32.00 32.08 21,888,002 -0.22(-0.68%)
Sep 20, 2012 31.85 32.39 31.58 32.30 23,014,124 -0.48(-1.47%)
Sep 19, 2012 32.96 33.13 32.57 32.78 16,293,309 +0.05(+0.14%)
Sep 18, 2012 32.44 32.95 32.18 32.73 18,834,202 +0.06(+0.17%)
Sep 17, 2012 33.21 33.55 32.52 32.68 22,669,866 -0.97(-2.88%)
Sep 14, 2012 33.93 34.44 33.58 33.65 42,282,548 +0.67(+2.03%)
Sep 13, 2012 31.50 33.28 31.29 32.98 36,466,868 +1.33(+4.21%)
Sep 12, 2012 31.86 31.91 31.26 31.64 21,385,894 +0.13(+0.43%)
Sep 11, 2012 31.41 31.83 31.02 31.51 22,171,840 +0.17(+0.55%)
Sep 10, 2012 31.07 31.80 31.06 31.34 29,584,740 +0.22(+0.71%)
Sep 07, 2012 29.54 31.30 29.52 31.11 50,114,852 +2.44(+8.50%)
Sep 06, 2012 28.11 28.98 28.08 28.68 21,530,924 +0.86(+3.09%)
Sep 05, 2012 28.27 28.27 27.63 27.82 18,161,116 -0.29(-1.04%)
Sep 04, 2012 28.65 28.65 27.82 28.11 18,276,130 -0.39(-1.36%)
Aug 31, 2012 27.75 28.58 27.51 28.50 19,534,500 +1.12(+4.09%)
Aug 30, 2012 27.91 27.93 27.34 27.37 14,351,992 -0.70(-2.50%)
Aug 29, 2012 28.13 28.16 27.73 28.08 14,320,664 -0.06(-0.20%)
Aug 27, 2012 28.46 28.52 28.05 28.13 11,431,223 -0.38(-1.33%)
Aug 24, 2012 28.71 28.73 28.28 28.51 17,037,674 -0.50(-1.74%)
Aug 23, 2012 29.40 29.57 28.84 29.02 20,997,722 -0.18(-0.62%)
Aug 22, 2012 28.62 29.20 28.39 29.20 18,384,788 +0.40(+1.40%)
Aug 21, 2012 28.43 29.39 28.40 28.79 32,079,816 +0.89(+3.20%)
Aug 20, 2012 27.68 28.00 27.46 27.90 14,224,059 +0.02(+0.06%)
Aug 17, 2012 28.12 28.28 27.82 27.89 13,728,898 +0.02(+0.09%)
Aug 16, 2012 27.59 28.02 27.41 27.86 15,535,195 +0.43(+1.58%)
Aug 15, 2012 27.48 27.52 26.99 27.43 16,079,406 -0.20(-0.71%)
Aug 14, 2012 28.08 28.17 27.55 27.63 12,300,981 -0.37(-1.32%)
Aug 13, 2012 28.51 28.84 27.86 28.00 19,257,696 -0.65(-2.29%)
Aug 10, 2012 28.24 28.86 28.05 28.65 16,444,271 +0.24(+0.86%)
Aug 09, 2012 27.96 28.64 27.94 28.41 17,536,784 +0.30(+1.07%)
Aug 08, 2012 27.65 28.35 27.65 28.11 17,426,736 +0.28(+0.99%)
Aug 07, 2012 27.46 28.12 27.34 27.83 20,365,446 +0.73(+2.71%)
Aug 06, 2012 26.55 27.54 26.53 27.10 22,704,470 +0.66(+2.51%)
Aug 03, 2012 26.29 26.72 26.05 26.44 16,169,987 +0.64(+2.48%)
Aug 02, 2012 25.97 26.33 25.50 25.80 18,117,744 -0.63(-2.39%)
Aug 01, 2012 26.50 26.43 26.43 26.43 15,182,156 -0.14(-0.53%)
Jul 31, 2012 26.85 27.07 26.48 26.57 13,038,431 -0.25(-0.94%)
Jul 30, 2012 26.42 26.89 26.42 26.82 15,047,171 +0.41(+1.55%)
Jul 27, 2012 25.73 26.70 25.57 26.41 32,511,134 +0.92(+3.59%)
Jul 26, 2012 25.44 25.65 25.00 25.50 21,052,214 +0.69(+2.80%)
Jul 25, 2012 25.37 25.44 24.53 24.80 28,970,970 -0.20(-0.79%)
Jul 24, 2012 25.78 25.94 24.82 25.00 23,236,986 -0.74(-2.88%)
Jul 23, 2012 25.87 26.27 25.42 25.74 24,478,822 -0.91(-3.41%)
Jul 20, 2012 26.80 26.83 26.12 26.65 21,978,894 -0.51(-1.89%)
Jul 19, 2012 26.34 27.43 26.18 27.16 31,977,528 +1.10(+4.24%)
Jul 18, 2012 25.80 26.38 25.68 26.06 20,917,258 +0.09(+0.36%)
Jul 17, 2012 26.05 26.05 25.38 25.96 16,928,300 +0.10(+0.40%)
Jul 16, 2012 26.10 26.10 25.61 25.86 13,884,384 -0.36(-1.38%)
Jul 13, 2012 25.73 26.36 25.68 26.22 17,772,658 +0.69(+2.69%)
Jul 12, 2012 25.20 25.85 25.02 25.54 22,530,348 +0.00(+0.00%)
Jul 11, 2012 25.98 26.09 25.30 25.54 30,158,740 -0.33(-1.27%)
Jul 10, 2012 27.15 27.28 25.61 25.86 25,291,420 -1.13(-4.17%)
Jul 09, 2012 27.26 27.33 26.79 26.99 30,653,412 -0.38(-1.37%)
Jul 06, 2012 27.25 27.41 27.01 27.37 33,382,460 -0.36(-1.30%)
Jul 05, 2012 27.36 28.14 27.30 27.73 36,136,408 +0.20(+0.74%)
Jul 03, 2012 27.01 27.90 26.93 27.52 20,092,702 +1.04(+3.93%)
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.