Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 36.88 37.01 36.33 36.38 21,734,874 -0.04(-0.11%)
Jan 31, 2012 36.81 37.01 35.78 36.42 23,643,606 +0.09(+0.24%)
Jan 30, 2012 35.68 36.46 35.53 36.33 18,692,216 -0.02(-0.06%)
Jan 27, 2012 36.44 37.39 36.31 36.36 19,680,878 -0.29(-0.80%)
Jan 26, 2012 36.71 38.59 36.39 36.65 38,647,976 +0.33(+0.91%)
Jan 25, 2012 34.37 36.53 34.13 36.32 30,129,828 +1.66(+4.80%)
Jan 24, 2012 34.24 34.73 33.91 34.65 18,902,398 +0.07(+0.21%)
Jan 23, 2012 34.25 34.80 34.05 34.58 24,287,978 +0.61(+1.81%)
Jan 20, 2012 34.81 34.95 33.80 33.97 26,077,342 -1.00(-2.86%)
Jan 19, 2012 35.14 35.44 34.13 34.97 37,964,812 -0.08(-0.22%)
Jan 18, 2012 33.83 35.22 33.75 35.05 32,575,480 +1.10(+3.25%)
Jan 17, 2012 33.94 34.12 33.43 33.94 25,888,518 +0.84(+2.55%)
Jan 13, 2012 33.00 33.37 32.71 33.10 17,873,720 -0.35(-1.06%)
Jan 12, 2012 33.39 33.65 32.89 33.46 22,353,826 +0.63(+1.92%)
Jan 11, 2012 31.81 33.03 31.56 32.83 21,820,966 +1.02(+3.22%)
Jan 10, 2012 31.75 32.26 31.53 31.80 20,293,208 +1.22(+4.00%)
Jan 09, 2012 30.53 30.81 30.38 30.58 10,526,824 +0.13(+0.44%)
Jan 06, 2012 30.96 31.06 30.39 30.45 12,202,476 -0.34(-1.09%)
Jan 05, 2012 30.85 31.14 30.50 30.78 16,626,488 -0.42(-1.33%)
Jan 04, 2012 30.67 31.33 30.55 31.20 17,404,768 +2.38(+8.26%)
Dec 30, 2011 28.62 28.99 28.62 28.82 11,283,313 +0.20(+0.68%)
Dec 29, 2011 28.40 28.66 28.24 28.62 12,184,066 +0.18(+0.63%)
Dec 28, 2011 29.63 29.76 28.42 28.44 16,784,692 -1.21(-4.09%)
Dec 27, 2011 29.97 30.11 29.50 29.65 9,749,424 -0.36(-1.20%)
Dec 23, 2011 30.28 30.28 29.77 30.02 9,181,745 +0.45(+1.51%)
Dec 21, 2011 29.44 29.74 28.95 29.57 15,371,310 +0.13(+0.45%)
Dec 20, 2011 28.75 29.55 28.75 29.44 15,964,839 +1.44(+5.15%)
Dec 19, 2011 28.77 29.02 27.92 27.99 17,295,756 -0.98(-3.38%)
Dec 16, 2011 29.26 29.68 28.64 28.97 23,921,030 +0.09(+0.33%)
Dec 15, 2011 29.33 30.02 28.73 28.88 23,935,806 -0.45(-1.52%)
Dec 14, 2011 28.97 29.80 28.61 29.33 25,221,180 -0.27(-0.90%)
Dec 13, 2011 30.63 30.99 29.33 29.59 23,388,912 -0.60(-1.97%)
Dec 12, 2011 30.39 30.47 29.76 30.19 16,666,923 -0.93(-3.00%)
Dec 09, 2011 30.02 31.52 29.88 31.12 19,625,844 +1.09(+3.63%)
Dec 08, 2011 31.23 31.39 29.82 30.03 21,264,348 -1.63(-5.15%)
Dec 07, 2011 31.44 31.96 31.18 31.66 17,176,106 -0.09(-0.30%)
Dec 06, 2011 31.10 32.29 31.07 31.75 18,899,310 +0.24(+0.77%)
Dec 05, 2011 31.50 31.86 31.27 31.51 20,684,228 +0.73(+2.37%)
Dec 02, 2011 31.37 31.62 30.70 30.78 19,198,790 +0.02(+0.05%)
Dec 01, 2011 30.81 31.42 30.43 30.77 17,523,010 -0.25(-0.81%)
Nov 30, 2011 30.49 31.06 30.16 31.02 30,749,542 +2.44(+8.55%)
Nov 29, 2011 28.42 28.85 28.02 28.57 19,067,458 +0.42(+1.50%)
Nov 28, 2011 28.17 28.32 27.72 28.15 19,034,962 +1.66(+6.27%)
Nov 25, 2011 26.76 27.12 26.45 26.49 9,525,178 -0.44(-1.63%)
Nov 23, 2011 27.48 27.64 26.90 26.93 19,742,266 -0.99(-3.54%)
Nov 22, 2011 28.11 28.50 27.69 27.92 20,739,116 -0.39(-1.38%)
Nov 21, 2011 28.03 28.54 27.60 28.31 23,621,146 -0.63(-2.17%)
Nov 18, 2011 29.36 29.48 28.66 28.93 22,119,474 +0.09(+0.30%)
Nov 17, 2011 29.65 29.86 28.58 28.85 28,794,572 -1.09(-3.64%)
Nov 16, 2011 30.51 30.71 29.80 29.94 26,949,854 -1.07(-3.46%)
Nov 15, 2011 30.70 31.27 30.52 31.01 20,738,716 -0.08(-0.25%)
Nov 14, 2011 31.12 31.49 30.68 31.09 23,151,484 -0.13(-0.43%)
Nov 11, 2011 31.24 31.33 30.74 31.22 20,800,284 +0.52(+1.68%)
Nov 10, 2011 30.93 31.19 30.05 30.70 23,058,838 +0.31(+1.03%)
Nov 09, 2011 31.67 32.06 30.06 30.39 36,728,288 -2.42(-7.38%)
Nov 08, 2011 32.76 32.98 32.03 32.81 24,609,280 +0.49(+1.53%)
Nov 07, 2011 31.39 32.41 31.33 32.32 24,095,256 +0.74(+2.33%)
Nov 04, 2011 31.24 31.72 30.87 31.58 23,504,580 +0.16(+0.52%)
Nov 03, 2011 31.61 31.74 30.76 31.42 25,804,022 +0.26(+0.83%)
Nov 02, 2011 31.41 31.50 30.44 31.16 25,698,602 +0.80(+2.63%)
Nov 01, 2011 29.37 31.06 28.61 30.36 43,194,916 -1.17(-3.73%)
Oct 31, 2011 32.11 32.61 31.52 31.53 27,945,712 -1.99(-5.93%)
Oct 28, 2011 32.74 34.06 32.51 33.52 30,019,110 +0.04(+0.12%)
Oct 27, 2011 33.38 34.07 32.60 33.49 53,122,564 +2.70(+8.78%)
Oct 26, 2011 30.94 31.04 29.76 30.78 29,944,710 +0.85(+2.85%)
Oct 25, 2011 30.79 30.83 29.76 29.93 29,131,876 -1.01(-3.27%)
Oct 24, 2011 30.21 31.22 29.92 30.94 39,219,332 +2.29(+7.98%)
Oct 21, 2011 28.14 28.69 27.75 28.65 35,656,040 +1.40(+5.14%)
Oct 20, 2011 27.14 27.96 26.32 27.25 39,637,188 +0.32(+1.19%)
Oct 19, 2011 27.55 28.42 26.80 26.93 35,757,920 -0.78(-2.83%)
Oct 18, 2011 27.09 27.94 26.01 27.71 34,771,724 +0.21(+0.77%)
Oct 17, 2011 28.32 28.35 27.34 27.50 30,062,468 -1.30(-4.51%)
Oct 14, 2011 28.79 29.14 28.25 28.80 26,929,542 +1.20(+4.34%)
Oct 13, 2011 27.81 27.81 26.76 27.60 32,350,378 -0.51(-1.81%)
Oct 12, 2011 28.59 29.26 27.88 28.11 38,127,824 +0.54(+1.96%)
Oct 11, 2011 27.16 28.01 26.93 27.57 28,991,780 -0.45(-1.61%)
Oct 10, 2011 27.35 28.12 27.34 28.02 40,002,832 +1.57(+5.94%)
Oct 07, 2011 27.65 27.78 26.11 26.45 64,093,212 -0.68(-2.49%)
Oct 06, 2011 27.35 27.51 26.74 27.13 67,358,072 +0.36(+1.34%)
Oct 05, 2011 24.72 26.79 24.46 26.77 49,180,076 +1.78(+7.13%)
Oct 04, 2011 22.80 25.14 22.44 24.99 50,608,168 +1.76(+7.57%)
Oct 03, 2011 24.11 24.55 23.22 23.23 41,891,776 -0.45(-1.90%)
Sep 30, 2011 23.96 24.72 23.62 23.68 32,124,902 -0.69(-2.84%)
Sep 29, 2011 25.91 25.94 23.83 24.37 51,054,844 -0.75(-2.97%)
Sep 28, 2011 26.85 27.17 24.95 25.12 38,612,420 -1.96(-7.24%)
Sep 27, 2011 27.91 28.19 26.87 27.08 36,538,312 +0.82(+3.11%)
Sep 26, 2011 25.08 26.36 24.23 26.26 37,265,588 +1.09(+4.33%)
Sep 23, 2011 24.42 25.73 24.42 25.18 29,683,430 +0.18(+0.72%)
Sep 22, 2011 26.02 26.05 24.09 25.00 63,850,604 -2.68(-9.69%)
Sep 21, 2011 29.62 29.63 27.66 27.68 52,689,232 -2.30(-7.68%)
Sep 20, 2011 31.08 31.71 29.66 29.98 32,917,208 -1.30(-4.15%)
Sep 19, 2011 31.49 31.53 30.57 31.28 23,817,264 -1.07(-3.29%)
Sep 16, 2011 33.45 33.51 32.11 32.35 19,674,216 -0.74(-2.23%)
Sep 15, 2011 33.04 33.23 32.28 33.09 15,586,216 +0.65(+1.99%)
Sep 14, 2011 32.80 32.88 31.54 32.44 21,547,888 -0.23(-0.69%)
Sep 13, 2011 32.25 32.88 31.75 32.67 16,566,972 +0.54(+1.67%)
Sep 12, 2011 31.90 32.69 31.30 32.13 24,971,478 -0.53(-1.62%)
Sep 09, 2011 33.84 33.96 32.28 32.66 32,997,634 -1.77(-5.15%)
Sep 08, 2011 34.81 35.43 34.23 34.43 17,685,990 -0.70(-1.99%)
Sep 07, 2011 35.29 35.43 34.90 35.13 20,384,018 +0.63(+1.83%)
Sep 06, 2011 33.80 34.56 33.44 34.50 19,103,356 -0.45(-1.29%)
Sep 02, 2011 35.12 35.43 34.64 34.95 19,586,034 -1.18(-3.27%)
Sep 01, 2011 36.47 37.20 35.97 36.13 18,678,844 -0.51(-1.38%)
Aug 31, 2011 36.76 37.80 36.24 36.64 27,527,302 +0.39(+1.07%)
Aug 30, 2011 35.47 36.49 35.10 36.25 18,165,768 +0.62(+1.75%)
Aug 29, 2011 35.08 35.69 34.78 35.63 13,614,119 +1.00(+2.87%)
Aug 26, 2011 33.57 34.79 32.95 34.63 18,907,524 +0.80(+2.37%)
Aug 25, 2011 34.26 34.64 33.53 33.83 18,972,430 +0.02(+0.07%)
Aug 24, 2011 33.40 33.86 32.75 33.81 20,566,002 +0.45(+1.35%)
Aug 23, 2011 32.63 33.48 32.32 33.36 19,966,406 +1.00(+3.10%)
Aug 22, 2011 33.68 33.74 32.24 32.35 20,706,416 -0.26(-0.81%)
Aug 19, 2011 32.62 34.37 32.48 32.62 25,933,700 -0.71(-2.12%)
Aug 18, 2011 35.11 35.13 32.81 33.33 38,292,780 -2.92(-8.07%)
Aug 17, 2011 35.93 37.01 35.89 36.25 18,515,620 +0.47(+1.30%)
Aug 16, 2011 35.78 36.24 35.38 35.78 22,516,732 -0.52(-1.44%)
Aug 15, 2011 35.54 36.32 35.47 36.31 17,992,422 +1.00(+2.82%)
Aug 12, 2011 36.34 36.35 35.08 35.31 19,803,478 -0.33(-0.92%)
Aug 11, 2011 34.45 36.15 33.96 35.64 24,945,174 +1.77(+5.21%)
Aug 10, 2011 34.28 35.43 33.53 33.87 33,135,406 -1.17(-3.33%)
Aug 09, 2011 34.32 35.13 32.24 35.04 42,950,980 +2.46(+7.54%)
Aug 08, 2011 34.32 35.01 32.04 32.58 42,587,052 -3.19(-8.91%)
Aug 05, 2011 37.08 37.69 34.24 35.77 39,993,460 -0.63(-1.73%)
Aug 04, 2011 38.37 38.43 36.38 36.40 35,044,756 -2.99(-7.60%)
Aug 03, 2011 39.98 40.33 38.50 39.39 24,926,846 -0.61(-1.54%)
Aug 02, 2011 40.99 41.76 39.99 40.01 18,467,498 -1.35(-3.25%)
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.