Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 23.61 24.12 23.36 23.92 11,349,762 +0.35(+1.50%)
Jan 30, 2006 23.38 23.72 23.06 23.57 7,947,385 +0.12(+0.52%)
Jan 27, 2006 23.08 23.83 23.06 23.44 8,516,552 +0.44(+1.89%)
Jan 26, 2006 22.51 23.04 22.26 23.01 8,883,462 +0.50(+2.20%)
Jan 25, 2006 22.51 23.27 22.34 22.51 10,872,188 +0.09(+0.42%)
Jan 24, 2006 21.73 22.48 21.70 22.42 9,880,779 +0.71(+3.29%)
Jan 23, 2006 21.13 21.74 20.77 21.70 12,315,116 +0.34(+1.60%)
Jan 20, 2006 22.10 22.42 21.27 21.36 9,609,760 -0.58(-2.63%)
Jan 19, 2006 22.23 22.24 21.82 21.94 8,910,590 +0.10(+0.48%)
Jan 18, 2006 22.52 22.68 21.63 21.84 11,393,544 -1.16(-5.05%)
Jan 17, 2006 22.80 23.60 22.38 23.00 15,187,004 +0.38(+1.68%)
Jan 13, 2006 22.07 22.65 21.98 22.62 5,708,053 +0.60(+2.70%)
Jan 12, 2006 22.22 22.48 21.86 22.02 6,733,037 -0.44(-1.94%)
Jan 11, 2006 22.86 22.90 22.31 22.46 6,729,545 -0.23(-1.02%)
Jan 10, 2006 21.18 22.70 20.87 22.69 14,473,598 +0.87(+4.01%)
Jan 09, 2006 22.03 22.04 21.69 21.81 7,810,398 -0.17(-0.76%)
Jan 06, 2006 22.00 22.37 21.82 21.98 8,202,825 +0.46(+2.15%)
Jan 05, 2006 21.97 22.06 21.32 21.52 7,479,749 -0.73(-3.26%)
Jan 04, 2006 21.36 22.29 21.23 22.24 14,846,955 +1.22(+5.79%)
Jan 03, 2006 20.21 21.05 20.12 21.03 13,401,072 +1.00(+4.98%)
Dec 30, 2005 20.53 20.31 20.00 20.03 2,601,138 -0.50(-2.43%)
Dec 29, 2005 20.40 20.63 20.12 20.53 3,253,034 +0.10(+0.47%)
Dec 28, 2005 20.26 20.55 20.07 20.43 4,289,568 +0.52(+2.60%)
Dec 27, 2005 20.74 20.74 19.88 19.91 4,713,690 -0.60(-2.94%)
Dec 23, 2005 20.60 20.72 20.44 20.52 2,251,687 -0.01(-0.07%)
Dec 22, 2005 20.29 20.54 20.06 20.53 5,495,589 +0.51(+2.57%)
Dec 21, 2005 19.56 20.02 19.34 20.02 6,633,385 +0.47(+2.38%)
Dec 20, 2005 19.86 20.09 19.40 19.55 5,421,186 -0.18(-0.91%)
Dec 19, 2005 20.25 20.39 19.68 19.73 5,146,407 -0.30(-1.49%)
Dec 16, 2005 19.90 20.25 20.00 20.03 6,890,169 +0.13(+0.65%)
Dec 15, 2005 19.79 20.10 19.81 19.90 7,058,582 +0.11(+0.56%)
Dec 14, 2005 20.38 20.47 19.75 19.79 7,014,531 -0.69(-3.38%)
Dec 13, 2005 20.19 20.57 20.03 20.48 7,510,638 +0.15(+0.75%)
Dec 12, 2005 20.70 20.98 20.20 20.33 7,117,137 -0.17(-0.84%)
Dec 09, 2005 20.85 20.89 20.39 20.50 6,341,953 -0.11(-0.54%)
Dec 08, 2005 20.55 20.70 20.46 20.61 6,966,720 +0.22(+1.06%)
Dec 07, 2005 20.63 20.78 20.22 20.39 6,249,017 -0.07(-0.36%)
Dec 06, 2005 20.03 20.54 19.91 20.47 7,547,705 +0.20(+0.99%)
Dec 05, 2005 20.23 20.36 20.03 20.27 5,176,759 +0.28(+1.38%)
Dec 02, 2005 20.20 20.20 19.80 19.99 5,794,811 -0.24(-1.18%)
Dec 01, 2005 19.68 20.25 19.59 20.23 8,181,068 +0.83(+4.28%)
Nov 30, 2005 19.36 19.49 19.24 19.40 6,972,361 +0.02(+0.10%)
Nov 29, 2005 18.79 19.52 18.69 19.38 9,269,442 -0.14(-0.72%)
Nov 28, 2005 19.99 20.03 19.52 19.52 5,078,719 -0.29(-1.48%)
Nov 25, 2005 19.43 19.83 19.43 19.82 2,116,312 +0.56(+2.90%)
Nov 23, 2005 19.27 19.45 19.16 19.26 4,001,358 -0.30(-1.54%)
Nov 22, 2005 19.37 19.58 19.11 19.56 6,719,069 +0.19(+0.98%)
Nov 21, 2005 19.05 19.37 18.98 19.37 5,666,151 +0.25(+1.28%)
Nov 18, 2005 19.58 19.67 19.00 19.12 5,191,532 -0.20(-1.06%)
Nov 17, 2005 19.45 19.56 19.22 19.33 5,378,210 +0.04(+0.23%)
Nov 16, 2005 19.37 19.33 18.65 19.29 7,919,450 +0.73(+3.95%)
Nov 15, 2005 18.89 18.97 18.47 18.55 7,179,990 -0.29(-1.52%)
Nov 14, 2005 18.93 19.12 18.70 18.84 4,342,482 -0.14(-0.73%)
Nov 11, 2005 18.71 18.98 18.60 18.98 5,558,173 +0.34(+1.84%)
Nov 10, 2005 18.77 18.98 18.48 18.63 5,217,586 -0.05(-0.26%)
Nov 09, 2005 18.55 18.80 18.51 18.68 6,283,666 +0.13(+0.72%)
Nov 08, 2005 18.54 18.73 18.41 18.55 3,878,338 -0.02(-0.10%)
Nov 07, 2005 18.72 18.76 18.49 18.57 5,903,863 -0.15(-0.82%)
Nov 04, 2005 19.04 19.05 18.39 18.72 5,184,011 -0.34(-1.78%)
Nov 03, 2005 19.01 19.31 18.90 19.06 5,452,344 +0.09(+0.47%)
Nov 02, 2005 18.76 19.11 18.66 18.97 5,754,252 +0.35(+1.88%)
Nov 01, 2005 18.28 18.76 18.25 18.62 9,497,753 +0.22(+1.19%)
Oct 31, 2005 18.61 18.71 18.15 18.40 8,324,501 +0.02(+0.12%)
Oct 28, 2005 17.89 18.43 17.54 18.38 7,802,877 +0.57(+3.22%)
Oct 27, 2005 18.47 18.48 17.80 17.80 8,331,754 -0.30(-1.65%)
Oct 26, 2005 18.32 18.70 18.07 18.10 9,858,485 +0.05(+0.27%)
Oct 25, 2005 18.01 18.39 18.01 18.05 9,737,077 +0.13(+0.75%)
Oct 24, 2005 17.23 18.04 17.19 17.92 7,924,285 +0.72(+4.18%)
Oct 21, 2005 16.87 17.24 16.37 17.20 13,469,834 +0.44(+2.62%)
Oct 20, 2005 17.63 17.89 16.57 16.76 11,620,243 -0.71(-4.05%)
Oct 19, 2005 17.14 17.47 16.75 17.47 9,650,588 +0.19(+1.12%)
Oct 18, 2005 18.13 18.22 17.27 17.27 8,587,194 -0.57(-3.21%)
Oct 17, 2005 17.50 17.95 17.45 17.85 6,448,319 +0.67(+3.88%)
Oct 14, 2005 16.97 17.18 16.76 17.18 5,756,401 +0.10(+0.61%)
Oct 13, 2005 16.91 17.18 16.16 17.08 8,428,719 -0.04(-0.24%)
Oct 12, 2005 17.71 17.77 16.99 17.12 9,440,541 -0.64(-3.63%)
Oct 11, 2005 17.50 17.98 17.50 17.76 6,863,577 +0.37(+2.12%)
Oct 10, 2005 17.59 17.95 17.28 17.39 4,104,232 -0.11(-0.64%)
Oct 07, 2005 17.00 17.55 17.13 17.51 5,302,464 +0.51(+3.00%)
Oct 06, 2005 16.78 17.32 16.63 17.00 8,281,525 +0.21(+1.26%)
Oct 05, 2005 16.96 17.20 16.78 16.78 9,488,352 -0.71(-4.06%)
Oct 04, 2005 17.68 18.19 17.49 17.49 10,780,326 -0.46(-2.55%)
Oct 03, 2005 18.02 18.13 17.77 17.95 6,711,280 -0.14(-0.76%)
Sep 30, 2005 18.23 18.42 18.05 18.09 6,593,095 -0.14(-0.78%)
Sep 29, 2005 17.99 18.32 17.78 18.23 12,341,707 +0.25(+1.37%)
Sep 28, 2005 17.51 18.21 17.62 17.99 9,997,084 +0.48(+2.74%)
Sep 27, 2005 17.52 17.67 17.33 17.51 11,973,992 -0.01(-0.06%)
Sep 26, 2005 17.04 17.64 16.87 17.52 13,822,240 +0.48(+2.82%)
Sep 23, 2005 17.04 17.07 16.57 17.04 7,238,545 +0.28(+1.64%)
Sep 22, 2005 16.98 17.01 16.64 16.76 8,541,263 -0.10(-0.57%)
Sep 21, 2005 16.53 16.94 16.53 16.86 7,033,333 +0.35(+2.14%)
Sep 20, 2005 16.63 16.87 16.44 16.50 11,145,893 -0.04(-0.27%)
Sep 19, 2005 16.51 16.66 16.36 16.55 6,973,435 +0.24(+1.48%)
Sep 16, 2005 16.16 16.33 16.09 16.31 5,980,415 +0.31(+1.91%)
Sep 15, 2005 16.14 16.17 15.88 16.00 3,988,734 +0.01(+0.07%)
Sep 14, 2005 15.79 16.02 15.75 15.99 5,406,413 +0.22(+1.42%)
Sep 13, 2005 15.97 16.05 15.68 15.77 8,792,137 -0.72(-4.38%)
Sep 12, 2005 16.33 16.52 16.18 16.49 5,165,478 +0.21(+1.28%)
Sep 09, 2005 16.03 16.31 15.94 16.28 5,237,194 +0.31(+1.93%)
Sep 08, 2005 15.97 16.25 15.90 15.97 6,764,194 +0.08(+0.49%)
Sep 07, 2005 15.91 16.06 15.79 15.89 5,357,259 -0.11(-0.67%)
Sep 06, 2005 15.84 16.00 15.60 16.00 6,166,556 +0.00(+0.02%)
Sep 02, 2005 16.21 16.29 16.00 16.00 5,593,897 -0.13(-0.81%)
Sep 01, 2005 16.13 16.21 15.90 16.13 6,939,591 +0.43(+2.73%)
Aug 31, 2005 15.40 15.70 15.39 15.70 6,514,664 +0.38(+2.45%)
Aug 30, 2005 14.92 15.39 14.92 15.32 5,868,677 +0.13(+0.88%)
Aug 29, 2005 14.82 15.31 14.72 15.19 5,847,994 +0.35(+2.38%)
Aug 26, 2005 14.98 15.21 14.80 14.84 4,196,632 -0.15(-0.97%)
Aug 25, 2005 14.82 15.02 14.81 14.98 4,607,323 +0.14(+0.95%)
Aug 24, 2005 14.84 15.11 14.78 14.84 7,174,886 -0.35(-2.30%)
Aug 23, 2005 15.47 15.56 15.09 15.19 6,365,858 -0.24(-1.54%)
Aug 22, 2005 15.39 15.64 15.33 15.43 5,082,748 +0.12(+0.78%)
Aug 19, 2005 15.30 15.36 15.11 15.31 4,240,682 +0.12(+0.76%)
Aug 18, 2005 15.20 15.38 15.13 15.19 6,996,266 +0.02(+0.12%)
Aug 17, 2005 15.62 15.75 15.14 15.17 10,771,462 -0.66(-4.18%)
Aug 16, 2005 16.03 16.15 15.82 15.84 5,979,072 -0.28(-1.75%)
Aug 15, 2005 16.09 16.19 15.98 16.12 4,289,568 -0.02(-0.12%)
Aug 12, 2005 16.08 16.19 15.87 16.14 5,477,055 +0.07(+0.46%)
Aug 11, 2005 15.69 16.18 15.58 16.06 9,984,728 +0.46(+2.96%)
Aug 10, 2005 15.26 15.81 15.26 15.60 8,911,127 +0.36(+2.39%)
Aug 09, 2005 15.25 15.29 14.90 15.24 6,540,718 -0.03(-0.20%)
Aug 08, 2005 15.28 15.52 15.25 15.27 5,151,510 -0.00(-0.02%)
Aug 05, 2005 15.57 15.64 15.18 15.27 4,392,174 -0.28(-1.82%)
Aug 04, 2005 15.64 15.75 15.48 15.55 5,980,684 +0.00(+0.02%)
Aug 03, 2005 15.34 15.70 15.31 15.55 6,082,215 +0.23(+1.48%)
Aug 02, 2005 15.12 15.51 15.10 15.32 7,318,051 +0.23(+1.50%)
Aug 01, 2005 15.08 15.15 14.92 15.10 4,946,030 +0.10(+0.67%)
Jul 29, 2005 14.90 15.04 14.80 15.00 6,117,939 +0.10(+0.67%)
Jul 28, 2005 14.82 14.96 14.67 14.90 5,966,179 +0.13(+0.86%)
Jul 27, 2005 14.74 14.87 14.67 14.77 4,970,204 +0.07(+0.48%)
Jul 26, 2005 14.93 15.02 14.61 14.70 6,251,971 -0.32(-2.16%)
Jul 25, 2005 15.08 15.16 14.93 15.02 6,624,790 +0.02(+0.12%)
Jul 22, 2005 14.92 15.04 14.87 15.00 6,842,626 +0.08(+0.55%)
Jul 21, 2005 15.17 15.17 14.58 14.92 13,220,303 +0.17(+1.14%)
Jul 20, 2005 14.45 14.84 14.45 14.75 6,861,965 +0.32(+2.24%)
Jul 19, 2005 14.43 14.61 14.29 14.43 11,153,414 +0.04(+0.28%)
Jul 18, 2005 14.36 14.65 14.35 14.39 6,742,169 +0.02(+0.13%)
Jul 15, 2005 14.37 14.42 14.30 14.37 3,614,840 -0.05(-0.34%)
Jul 14, 2005 14.71 14.83 14.42 14.42 5,982,564 -0.22(-1.53%)
Jul 13, 2005 14.52 14.69 14.41 14.64 4,307,564 +0.05(+0.33%)
Jul 12, 2005 14.69 14.71 14.51 14.59 3,590,398 -0.09(-0.58%)
Jul 11, 2005 14.56 14.76 14.46 14.68 5,747,806 +0.23(+1.60%)
Jul 08, 2005 14.35 14.53 14.33 14.45 4,456,101 +0.22(+1.54%)
Jul 07, 2005 14.17 14.26 14.03 14.23 3,776,001 -0.06(-0.39%)
Jul 06, 2005 14.20 14.40 14.12 14.29 4,367,462 +0.15(+1.03%)
Jul 05, 2005 14.12 14.17 13.85 14.14 4,708,586 +0.02(+0.13%)
Jul 01, 2005 14.02 14.13 13.82 14.12 5,181,594 +0.18(+1.31%)
Jun 30, 2005 14.15 14.33 13.86 13.94 6,876,201 -0.17(-1.21%)
Jun 29, 2005 13.81 14.20 13.74 14.11 6,522,184 +0.28(+2.02%)
Jun 28, 2005 13.75 13.90 13.68 13.83 3,109,063 +0.15(+1.12%)
Jun 27, 2005 13.68 13.79 13.55 13.68 3,204,148 +0.02(+0.16%)
Jun 24, 2005 13.55 13.89 13.53 13.66 4,977,994 +0.15(+1.10%)
Jun 23, 2005 13.63 13.82 13.40 13.51 6,271,848 -0.24(-1.73%)
Jun 22, 2005 13.92 13.98 13.68 13.75 4,490,213 -0.14(-1.02%)
Jun 21, 2005 13.92 14.05 13.65 13.89 5,731,958 -0.09(-0.61%)
Jun 20, 2005 14.35 14.38 13.96 13.97 5,816,568 -0.38(-2.62%)
Jun 17, 2005 14.33 14.45 14.15 14.35 9,556,846 +0.20(+1.42%)
Jun 16, 2005 13.88 14.27 13.88 14.15 9,597,136 +0.49(+3.60%)
Jun 15, 2005 13.44 13.66 13.37 13.66 5,922,934 +0.48(+3.65%)
Jun 14, 2005 13.40 13.51 13.07 13.18 5,191,801 -0.22(-1.67%)
Jun 13, 2005 13.34 13.48 13.17 13.40 9,351,366 +0.10(+0.73%)
Jun 10, 2005 13.06 13.35 12.97 13.30 4,503,375 +0.28(+2.14%)
Jun 09, 2005 13.05 13.07 12.84 13.02 5,071,198 +0.01(+0.06%)
Jun 08, 2005 13.26 13.32 12.99 13.02 5,164,940 -0.25(-1.85%)
Jun 07, 2005 13.49 13.53 13.24 13.26 6,475,448 -0.21(-1.55%)
Jun 06, 2005 13.80 13.83 13.41 13.47 4,181,052 -0.24(-1.74%)
Jun 03, 2005 13.56 13.85 13.56 13.71 5,286,348 +0.21(+1.57%)
Jun 02, 2005 13.50 13.91 13.39 13.50 7,287,162 +0.06(+0.47%)
Jun 01, 2005 13.16 13.56 13.03 13.43 5,273,993 +0.29(+2.21%)
May 31, 2005 13.09 13.22 12.79 13.14 4,811,461 -0.09(-0.68%)
May 27, 2005 13.09 13.24 13.05 13.23 3,536,946 +0.22(+1.72%)
May 26, 2005 12.97 13.08 12.91 13.01 5,168,701 +0.12(+0.92%)
May 25, 2005 12.88 12.92 12.71 12.89 10,383,064 +0.01(+0.06%)
May 24, 2005 12.68 12.91 12.66 12.88 7,006,205 +0.26(+2.03%)
May 23, 2005 12.04 12.73 12.03 12.62 7,176,498 +0.06(+0.44%)
May 20, 2005 12.74 12.74 12.50 12.57 5,668,568 -0.21(-1.63%)
May 19, 2005 12.81 12.83 12.61 12.78 4,402,380 -0.04(-0.32%)
May 18, 2005 12.64 13.00 12.60 12.82 8,119,827 +0.35(+2.78%)
May 17, 2005 12.08 12.54 12.03 12.47 9,632,591 +0.53(+4.43%)
May 16, 2005 11.91 12.02 11.73 11.94 9,866,812 +0.01(+0.06%)
May 13, 2005 12.34 12.39 11.76 11.94 10,156,365 -0.38(-3.05%)
May 12, 2005 12.77 13.03 12.22 12.31 11,296,310 -0.81(-6.18%)
May 11, 2005 13.11 13.30 13.01 13.12 4,287,150 -0.11(-0.82%)
May 10, 2005 13.50 13.57 13.17 13.23 4,143,985 -0.27(-2.01%)
May 09, 2005 13.44 13.58 13.40 13.50 4,053,467 +0.01(+0.06%)
May 06, 2005 13.59 13.59 13.38 13.50 3,025,797 -0.01(-0.11%)
May 05, 2005 13.50 13.59 13.31 13.51 5,074,422 +0.10(+0.72%)
May 04, 2005 13.40 13.47 13.18 13.41 7,909,780 +0.24(+1.81%)
May 03, 2005 12.95 13.21 12.89 13.18 6,131,100 +0.23(+1.75%)
May 02, 2005 12.90 12.99 12.73 12.95 6,590,678 +0.04(+0.35%)
Apr 29, 2005 12.77 12.98 12.68 12.90 6,444,290 +0.26(+2.03%)
Apr 28, 2005 12.98 13.07 12.56 12.65 10,239,900 -0.33(-2.55%)
Apr 27, 2005 13.43 13.43 12.78 12.98 11,404,825 -0.46(-3.44%)
Apr 26, 2005 13.85 13.88 13.44 13.44 4,995,453 -0.41(-2.93%)
Apr 25, 2005 13.53 13.85 13.16 13.85 9,522,196 +0.35(+2.62%)
Apr 22, 2005 13.75 13.81 13.37 13.49 7,347,329 +0.05(+0.39%)
Apr 21, 2005 13.50 13.58 13.34 13.44 6,532,391 +0.03(+0.25%)
Apr 20, 2005 13.64 13.76 13.34 13.41 10,181,076 -0.07(-0.50%)
Apr 19, 2005 13.14 13.54 13.08 13.47 8,884,267 +0.37(+2.81%)
Apr 18, 2005 12.75 13.18 12.74 13.10 9,133,798 +0.38(+2.98%)
Apr 15, 2005 12.92 13.18 12.70 12.73 8,482,171 -0.24(-1.84%)
Apr 14, 2005 13.44 13.48 12.87 12.96 16,559,022 -0.63(-4.63%)
Apr 13, 2005 14.13 14.13 13.50 13.59 11,600,636 -0.74(-5.14%)
Apr 12, 2005 14.09 14.39 13.98 14.33 5,935,290 +0.12(+0.87%)
Apr 11, 2005 14.33 14.41 14.15 14.21 6,490,489 -0.10(-0.73%)
Apr 08, 2005 14.45 14.54 14.29 14.31 3,851,747 -0.18(-1.26%)
Apr 07, 2005 14.56 14.78 14.42 14.49 4,482,692 -0.01(-0.08%)
Apr 06, 2005 14.49 14.63 14.31 14.50 7,362,102 +0.01(+0.08%)
Apr 05, 2005 14.61 14.77 14.45 14.49 4,130,555 -0.09(-0.59%)
Apr 04, 2005 14.72 14.75 14.45 14.58 5,367,197 -0.32(-2.12%)
Apr 01, 2005 14.80 15.01 14.56 14.90 6,601,153 +0.15(+1.01%)
Mar 31, 2005 14.64 14.82 14.49 14.75 5,853,635 +0.29(+1.98%)
Mar 30, 2005 14.13 14.47 14.10 14.46 7,625,868 +0.36(+2.59%)
Mar 29, 2005 14.39 14.52 14.01 14.10 12,699,216 -0.29(-1.99%)
Mar 28, 2005 14.52 14.59 14.35 14.38 5,285,543 -0.03(-0.23%)
Mar 24, 2005 14.49 14.67 14.38 14.42 7,321,811 -0.07(-0.49%)
Mar 23, 2005 14.90 14.91 14.43 14.49 7,848,002 -0.43(-2.90%)
Mar 22, 2005 15.05 15.44 14.89 14.92 9,737,346 -0.09(-0.62%)
Mar 21, 2005 15.26 15.27 14.96 15.01 4,817,370 -0.32(-2.11%)
Mar 18, 2005 15.44 15.59 15.12 15.34 7,922,673 -0.11(-0.70%)
Mar 17, 2005 15.12 15.45 15.00 15.44 5,338,726 +0.24(+1.57%)
Mar 16, 2005 15.52 15.59 15.09 15.20 3,749,141 -0.20(-1.30%)
Mar 15, 2005 15.36 15.47 15.36 15.41 4,778,423 +0.15(+1.00%)
Mar 14, 2005 15.22 15.26 15.03 15.25 5,027,685 +0.05(+0.32%)
Mar 11, 2005 15.38 15.44 15.12 15.20 6,990,088 -0.03(-0.20%)
Mar 10, 2005 15.53 15.58 15.00 15.23 12,344,125 -0.55(-3.49%)
Mar 09, 2005 16.01 16.20 15.75 15.79 8,259,231 -0.23(-1.42%)
Mar 08, 2005 16.08 16.20 15.95 16.01 8,648,972 +0.04(+0.26%)
Mar 07, 2005 16.25 16.28 15.90 15.97 5,820,866 -0.31(-1.90%)
Mar 04, 2005 15.60 16.34 15.58 16.28 9,878,899 +0.86(+5.60%)
Mar 03, 2005 15.55 15.62 15.36 15.42 4,476,246 -0.14(-0.89%)
Mar 02, 2005 15.26 15.59 15.10 15.55 6,830,002 +0.19(+1.24%)
Mar 01, 2005 15.57 15.63 15.33 15.36 8,816,580 -0.20(-1.31%)
Feb 28, 2005 15.43 15.66 15.43 15.57 10,032,808 +0.27(+1.75%)
Feb 25, 2005 15.06 15.36 14.98 15.30 10,428,727 +0.24(+1.58%)
Feb 24, 2005 14.82 15.06 14.42 15.06 8,211,420 +0.24(+1.63%)
Feb 23, 2005 14.85 14.85 14.53 14.82 7,699,197 +0.04(+0.30%)
Feb 22, 2005 14.98 15.12 14.67 14.78 11,778,450 -0.01(-0.10%)
Feb 18, 2005 14.78 14.96 14.67 14.79 11,702,436 +0.01(+0.08%)
Feb 17, 2005 14.58 15.15 14.52 14.78 15,986,900 +0.20(+1.35%)
Feb 16, 2005 14.29 14.73 14.17 14.58 8,354,047 +0.39(+2.73%)
Feb 15, 2005 14.31 14.47 14.14 14.20 4,975,308 -0.01(-0.10%)
Feb 14, 2005 14.24 14.33 14.07 14.21 6,335,506 +0.03(+0.24%)
Feb 11, 2005 13.88 14.21 13.70 14.18 7,182,139 +0.36(+2.59%)
Feb 10, 2005 13.44 13.84 13.43 13.82 4,590,133 +0.45(+3.37%)
Feb 09, 2005 13.33 13.46 13.26 13.37 4,061,793 -0.13(-0.94%)
Feb 08, 2005 13.60 13.60 13.31 13.50 6,148,022 -0.18(-1.28%)
Feb 07, 2005 13.88 13.96 13.62 13.67 4,595,505 -0.15(-1.10%)
Feb 04, 2005 13.91 14.04 13.62 13.82 5,756,401 -0.09(-0.64%)
Feb 03, 2005 13.94 13.95 13.75 13.91 3,890,426 -0.11(-0.77%)
Feb 02, 2005 13.86 14.12 13.85 14.02 6,446,439 +0.22(+1.59%)
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.