Freeport-McMoRan (NY: FCX )

40.85 USD +0.71 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 49.87 50.49 48.60 49.47 28,168,544 +1.14(+2.36%)
Nov 29, 2007 47.08 49.08 46.13 48.33 27,856,664 +1.37(+2.92%)
Nov 28, 2007 45.60 47.15 45.20 46.96 35,662,634 +2.32(+5.19%)
Nov 27, 2007 44.60 45.94 42.85 44.64 37,744,852 -0.01(-0.02%)
Nov 26, 2007 46.75 47.49 44.58 44.65 21,601,078 -1.93(-4.14%)
Nov 23, 2007 46.05 47.03 45.75 46.58 10,490,796 +1.55(+3.44%)
Nov 21, 2007 44.67 45.46 43.63 45.03 35,770,088 -0.90(-1.95%)
Nov 20, 2007 46.54 47.25 44.86 45.92 38,601,336 -0.33(-0.70%)
Nov 19, 2007 49.26 49.40 45.67 46.25 40,085,272 -3.77(-7.54%)
Nov 16, 2007 50.27 50.85 49.15 50.02 24,323,446 +0.14(+0.27%)
Nov 15, 2007 50.53 51.50 49.11 49.88 31,337,472 -2.12(-4.07%)
Nov 14, 2007 52.50 53.70 51.09 52.00 31,825,018 +1.31(+2.58%)
Nov 13, 2007 50.65 51.33 49.38 50.69 37,248,056 +1.06(+2.15%)
Nov 12, 2007 53.30 53.78 48.71 49.62 34,996,470 -5.18(-9.45%)
Nov 09, 2007 55.12 56.03 53.60 54.80 25,464,754 -0.99(-1.78%)
Nov 08, 2007 56.50 56.94 54.00 55.80 30,814,172 +1.75(+3.24%)
Nov 07, 2007 56.99 57.12 53.60 54.05 24,607,670 -2.70(-4.76%)
Nov 06, 2007 56.24 56.95 54.87 56.75 16,159,346 +1.67(+3.02%)
Nov 05, 2007 54.76 56.37 54.00 55.08 21,470,016 -1.32(-2.33%)
Nov 02, 2007 56.76 57.10 55.00 56.40 21,333,700 +0.38(+0.67%)
Nov 01, 2007 57.88 57.88 55.35 56.03 22,958,400 -2.81(-4.78%)
Oct 31, 2007 57.88 59.00 56.76 58.84 19,651,400 +1.83(+3.22%)
Oct 30, 2007 57.99 58.35 56.92 57.01 15,600,200 -1.92(-3.27%)
Oct 29, 2007 59.24 59.62 58.38 58.93 16,788,530 +0.51(+0.86%)
Oct 26, 2007 57.46 58.85 57.05 58.42 20,352,460 +2.01(+3.56%)
Oct 25, 2007 56.52 56.75 55.38 56.42 17,136,200 +0.50(+0.89%)
Oct 24, 2007 55.51 56.30 53.90 55.92 21,528,000 +0.34(+0.62%)
Oct 23, 2007 54.39 55.78 54.25 55.58 24,046,600 +2.21(+4.14%)
Oct 22, 2007 53.25 54.10 51.67 53.37 21,836,000 -1.50(-2.74%)
Oct 19, 2007 56.73 56.93 54.30 54.87 21,344,236 -2.01(-3.53%)
Oct 18, 2007 55.17 56.92 55.03 56.88 15,429,800 +1.56(+2.82%)
Oct 17, 2007 56.47 57.05 55.08 55.31 22,080,000 -0.16(-0.28%)
Oct 16, 2007 56.40 56.75 55.03 55.47 17,734,112 -1.48(-2.60%)
Oct 15, 2007 59.16 59.33 56.43 56.95 20,881,400 -1.26(-2.16%)
Oct 12, 2007 57.24 58.26 56.50 58.21 16,019,598 +1.48(+2.61%)
Oct 11, 2007 59.52 60.10 55.85 56.73 32,282,762 -1.97(-3.36%)
Oct 10, 2007 57.33 59.21 56.85 58.70 27,873,400 +2.17(+3.84%)
Oct 09, 2007 54.44 56.98 54.09 56.53 17,821,200 +2.46(+4.56%)
Oct 08, 2007 54.35 54.74 53.49 54.06 12,280,600 -1.27(-2.29%)
Oct 05, 2007 54.52 56.09 54.26 55.33 18,080,800 +1.20(+2.22%)
Oct 04, 2007 53.45 54.52 52.45 54.13 18,725,200 +0.38(+0.71%)
Oct 03, 2007 54.40 54.73 53.11 53.75 16,078,140 -0.83(-1.51%)
Oct 02, 2007 54.83 55.25 53.30 54.58 18,839,200 -1.01(-1.83%)
Oct 01, 2007 52.87 55.74 52.63 55.59 27,036,500 +3.15(+6.00%)
Sep 28, 2007 53.79 53.95 52.08 52.45 15,299,978 -0.96(-1.79%)
Sep 27, 2007 52.70 53.82 52.38 53.40 22,196,692 +1.45(+2.78%)
Sep 26, 2007 53.13 53.88 51.12 51.96 20,803,092 -0.65(-1.24%)
Sep 25, 2007 53.00 53.24 52.15 52.60 20,676,246 -1.25(-2.32%)
Sep 24, 2007 55.12 55.30 53.66 53.85 17,183,500 -0.48(-0.88%)
Sep 21, 2007 54.65 54.65 53.78 54.33 20,703,854 +0.55(+1.02%)
Sep 20, 2007 53.28 54.10 52.49 53.78 20,024,486 +1.03(+1.96%)
Sep 19, 2007 52.67 55.05 52.21 52.75 40,791,968 +1.10(+2.13%)
Sep 18, 2007 49.09 51.85 48.28 51.65 26,965,382 +3.12(+6.42%)
Sep 17, 2007 48.76 49.80 48.29 48.53 16,390,980 -0.31(-0.64%)
Sep 14, 2007 47.53 49.19 47.42 48.85 20,435,536 +0.80(+1.66%)
Sep 13, 2007 46.24 48.24 45.99 48.05 24,179,080 +2.30(+5.03%)
Sep 12, 2007 45.63 46.52 45.06 45.75 16,833,230 -0.24(-0.51%)
Sep 11, 2007 45.12 46.03 44.88 45.99 21,228,200 +1.45(+3.26%)
Sep 10, 2007 45.28 45.74 43.42 44.53 17,588,600 -0.56(-1.23%)
Sep 07, 2007 44.85 45.60 44.40 45.09 24,154,700 -0.76(-1.66%)
Sep 06, 2007 45.26 46.05 44.40 45.85 19,685,550 +1.12(+2.52%)
Sep 05, 2007 45.00 45.71 44.33 44.72 15,920,200 -0.80(-1.76%)
Sep 04, 2007 43.54 45.75 43.27 45.53 18,636,000 +1.82(+4.15%)
Aug 31, 2007 43.62 44.25 43.47 43.71 16,622,800 +1.22(+2.86%)
Aug 30, 2007 41.73 43.25 41.44 42.49 12,348,400 -0.05(-0.13%)
Aug 29, 2007 41.50 42.67 41.42 42.55 13,982,600 +1.53(+3.73%)
Aug 28, 2007 42.38 42.38 40.55 41.02 16,224,000 -1.84(-4.29%)
Aug 27, 2007 43.58 43.95 42.58 42.86 12,625,594 -0.70(-1.62%)
Aug 24, 2007 42.15 43.56 41.92 43.56 15,348,400 +1.45(+3.44%)
Aug 23, 2007 42.79 43.60 41.42 42.12 22,229,800 -0.68(-1.59%)
Aug 22, 2007 41.60 42.80 41.60 42.79 24,329,400 +2.15(+5.29%)
Aug 21, 2007 40.00 41.56 39.55 40.65 23,204,690 +0.67(+1.66%)
Aug 20, 2007 39.50 40.36 38.58 39.98 27,207,214 +1.53(+3.98%)
Aug 17, 2007 37.97 39.38 35.78 38.45 44,244,510 +1.92(+5.24%)
Aug 16, 2007 37.74 37.74 33.53 36.53 64,186,444 -2.40(-6.16%)
Aug 15, 2007 41.10 41.18 38.49 38.94 29,781,694 -2.74(-6.57%)
Aug 14, 2007 44.00 44.16 41.28 41.67 19,553,348 -2.23(-5.07%)
Aug 13, 2007 43.93 44.49 43.47 43.90 14,780,400 +0.67(+1.55%)
Aug 10, 2007 42.04 43.88 41.51 43.23 22,002,016 +0.30(+0.70%)
Aug 09, 2007 43.74 44.44 42.51 42.93 29,323,702 -2.42(-5.35%)
Aug 08, 2007 43.60 45.69 43.42 45.35 20,055,530 +1.47(+3.34%)
Aug 07, 2007 42.74 44.06 41.90 43.89 19,112,594 +1.15(+2.70%)
Aug 06, 2007 43.62 43.79 40.70 42.74 31,651,398 -0.73(-1.68%)
Aug 03, 2007 43.81 45.28 43.35 43.47 18,882,758 -1.81(-4.01%)
Aug 02, 2007 45.65 45.75 44.32 45.28 18,910,016 +0.40(+0.89%)
Aug 01, 2007 46.12 47.10 43.38 44.88 33,259,898 -2.11(-4.49%)
Jul 31, 2007 46.88 48.85 46.88 46.99 19,764,128 +0.11(+0.22%)
Jul 30, 2007 45.67 47.03 45.08 46.88 23,554,618 +1.91(+4.25%)
Jul 27, 2007 45.00 46.11 43.42 44.97 26,376,196 +0.10(+0.23%)
Jul 26, 2007 46.01 46.19 43.62 44.87 31,961,388 -2.18(-4.63%)
Jul 25, 2007 48.97 49.05 44.57 47.05 35,373,018 -0.45(-0.95%)
Jul 24, 2007 49.29 49.53 47.00 47.50 21,499,610 -1.99(-4.03%)
Jul 23, 2007 49.26 50.08 48.70 49.49 16,893,018 -0.02(-0.04%)
Jul 20, 2007 48.83 49.92 48.28 49.51 23,195,968 +0.68(+1.40%)
Jul 19, 2007 47.02 48.95 47.00 48.83 24,231,154 +2.28(+4.90%)
Jul 18, 2007 45.74 46.71 45.30 46.55 15,031,940 +0.60(+1.31%)
Jul 17, 2007 46.89 46.99 45.64 45.95 15,731,108 -0.52(-1.12%)
Jul 16, 2007 47.40 47.60 45.83 46.47 13,815,088 -0.65(-1.38%)
Jul 13, 2007 47.62 47.92 46.72 47.12 13,951,942 -0.16(-0.34%)
Jul 12, 2007 46.84 47.72 45.50 47.28 25,003,016 +1.78(+3.91%)
Jul 11, 2007 44.82 46.00 44.76 45.50 23,830,000 +1.20(+2.70%)
Jul 10, 2007 44.08 44.99 43.56 44.30 14,611,200 -0.14(-0.31%)
Jul 09, 2007 44.92 45.25 44.40 44.45 20,183,812 +0.24(+0.54%)
Jul 06, 2007 43.00 44.58 43.08 44.21 16,635,400 +1.38(+3.21%)
Jul 05, 2007 42.97 43.34 42.55 42.83 13,492,540 +0.28(+0.66%)
Jul 03, 2007 43.24 43.24 42.47 42.55 7,043,600 +0.21(+0.50%)
Jul 02, 2007 41.79 42.37 41.62 42.34 11,765,558 +0.93(+2.25%)
Jun 29, 2007 41.30 42.00 40.88 41.41 13,704,800 +0.25(+0.61%)
Jun 28, 2007 41.03 41.99 41.08 41.16 17,265,978 +0.12(+0.30%)
Jun 27, 2007 38.65 41.20 38.17 41.03 31,313,292 +1.87(+4.76%)
Jun 26, 2007 40.97 40.99 38.63 39.17 23,318,270 -1.46(-3.58%)
Jun 25, 2007 41.12 41.49 40.51 40.62 12,024,710 -0.80(-1.93%)
Jun 22, 2007 41.45 41.86 41.06 41.42 14,441,420 -0.23(-0.54%)
Jun 21, 2007 40.65 41.72 40.00 41.65 16,951,340 +1.00(+2.45%)
Jun 20, 2007 41.94 41.95 40.57 40.65 13,817,000 -0.78(-1.87%)
Jun 19, 2007 40.99 41.89 40.81 41.43 17,005,200 -0.33(-0.79%)
Jun 18, 2007 42.66 42.75 41.65 41.76 13,645,400 -0.45(-1.07%)
Jun 15, 2007 42.35 42.45 41.88 42.21 21,591,800 +0.38(+0.92%)
Jun 14, 2007 41.01 42.43 41.01 41.83 22,325,200 +0.95(+2.32%)
Jun 13, 2007 39.83 41.53 39.71 40.88 32,918,400 +1.39(+3.52%)
Jun 12, 2007 38.37 39.92 38.25 39.49 32,164,800 +0.76(+1.98%)
Jun 11, 2007 37.98 39.39 37.64 38.72 20,725,936 +0.63(+1.65%)
Jun 08, 2007 36.90 38.15 36.25 38.09 23,838,168 +0.82(+2.20%)
Jun 07, 2007 38.00 38.74 37.15 37.27 19,782,384 -0.80(-2.09%)
Jun 06, 2007 38.85 38.88 37.62 38.07 16,964,490 -1.02(-2.62%)
Jun 05, 2007 39.51 39.56 38.54 39.09 16,549,136 -0.56(-1.41%)
Jun 04, 2007 39.65 39.88 39.04 39.65 13,825,620 -0.10(-0.25%)
Jun 01, 2007 39.53 40.00 39.28 39.75 17,933,574 +0.40(+1.02%)
May 31, 2007 39.35 39.45 39.00 39.35 17,377,400 +0.46(+1.20%)
May 30, 2007 37.50 38.96 37.24 38.88 22,579,780 +0.97(+2.54%)
May 29, 2007 37.38 38.09 37.25 37.92 20,480,678 +0.61(+1.65%)
May 25, 2007 36.50 37.37 36.38 37.30 14,421,362 +1.16(+3.21%)
May 24, 2007 36.51 37.27 35.75 36.15 22,151,974 -0.73(-1.98%)
May 23, 2007 35.78 37.62 35.78 36.88 34,867,816 +1.20(+3.36%)
May 22, 2007 36.33 36.56 35.61 35.67 14,069,800 -0.52(-1.42%)
May 21, 2007 35.67 36.62 35.65 36.19 20,383,386 +0.61(+1.73%)
May 18, 2007 35.40 35.86 35.01 35.58 18,094,934 +0.10(+0.30%)
May 17, 2007 35.00 35.74 34.55 35.47 24,496,650 -0.17(-0.49%)
May 16, 2007 35.80 36.02 35.25 35.65 18,344,302 -0.34(-0.94%)
May 15, 2007 35.92 36.53 35.83 35.99 14,844,434 +0.15(+0.42%)
May 14, 2007 36.75 36.80 35.00 35.83 20,679,814 -0.62(-1.71%)
May 11, 2007 35.85 36.51 35.76 36.46 17,327,842 +0.95(+2.66%)
May 10, 2007 35.97 36.35 35.38 35.51 18,418,754 -0.99(-2.70%)
May 09, 2007 35.80 36.63 35.71 36.50 16,733,600 +0.74(+2.06%)
May 08, 2007 36.00 35.88 35.26 35.76 14,564,570 -0.31(-0.86%)
May 07, 2007 36.10 36.73 36.04 36.08 15,298,868 +0.26(+0.73%)
May 04, 2007 35.75 35.97 35.53 35.81 18,373,762 +0.47(+1.32%)
May 03, 2007 34.55 35.47 34.10 35.35 16,904,976 +1.01(+2.96%)
May 02, 2007 33.53 34.60 33.51 34.33 16,021,880 +0.65(+1.94%)
May 01, 2007 33.51 33.80 33.20 33.68 15,812,134 +0.10(+0.30%)
Apr 30, 2007 34.01 34.35 33.47 33.58 17,784,394 -0.42(-1.25%)
Apr 27, 2007 33.95 34.20 33.76 34.01 14,081,794 -0.22(-0.66%)
Apr 26, 2007 34.86 34.88 34.17 34.23 25,278,120 -0.77(-2.20%)
Apr 25, 2007 35.34 35.38 34.00 35.00 24,349,968 +0.32(+0.92%)
Apr 24, 2007 35.30 35.46 34.21 34.68 26,133,056 -0.50(-1.42%)
Apr 23, 2007 35.06 35.72 35.01 35.18 17,981,126 +0.17(+0.50%)
Apr 20, 2007 35.30 35.30 34.83 35.01 17,063,572 +0.44(+1.26%)
Apr 19, 2007 34.58 34.77 34.12 34.57 21,488,494 -0.51(-1.44%)
Apr 18, 2007 35.09 35.84 35.02 35.08 26,060,602 -0.59(-1.67%)
Apr 17, 2007 35.42 36.00 35.38 35.67 20,062,560 +0.11(+0.32%)
Apr 16, 2007 35.38 35.72 35.09 35.55 23,732,714 -0.03(-0.08%)
Apr 13, 2007 35.15 35.67 34.80 35.58 22,220,582 +0.66(+1.89%)
Apr 12, 2007 34.85 35.08 34.45 34.92 24,199,014 -0.04(-0.11%)
Apr 11, 2007 35.55 35.67 34.76 34.97 38,752,766 -0.26(-0.75%)
Apr 10, 2007 34.87 35.49 34.78 35.23 39,401,388 +0.74(+2.15%)
Apr 09, 2007 34.04 34.62 34.01 34.49 17,842,580 +0.71(+2.09%)
Apr 05, 2007 33.79 34.25 33.67 33.78 20,708,186 -0.01(-0.04%)
Apr 04, 2007 33.75 33.93 33.27 33.80 25,306,800 +0.10(+0.30%)
Apr 03, 2007 33.65 34.04 33.50 33.70 22,988,262 +0.33(+1.00%)
Apr 02, 2007 33.24 33.47 32.81 33.37 23,566,600 +0.27(+0.82%)
Mar 30, 2007 32.99 33.60 32.96 33.10 27,500,000 +0.42(+1.29%)
Mar 29, 2007 32.74 33.17 32.24 32.67 33,798,800 +0.57(+1.78%)
Mar 28, 2007 32.50 32.50 31.88 32.10 22,881,528 -0.26(-0.79%)
Mar 27, 2007 32.38 32.46 31.75 32.36 43,359,918 +0.01(+0.03%)
Mar 26, 2007 31.60 32.55 31.30 32.35 57,039,324 +1.20(+3.85%)
Mar 23, 2007 30.73 31.22 30.65 31.15 93,676,100 +0.20(+0.63%)
Mar 22, 2007 31.50 31.83 30.93 30.95 32,919,298 -0.33(-1.05%)
Mar 21, 2007 31.33 31.38 30.43 31.29 25,624,146 +0.11(+0.34%)
Mar 20, 2007 31.14 31.64 30.90 31.18 25,440,840 -0.04(-0.13%)
Mar 19, 2007 30.92 31.58 30.01 31.22 40,353,030 +0.86(+2.85%)
Mar 16, 2007 30.18 30.95 29.91 30.36 24,770,000 +0.28(+0.91%)
Mar 15, 2007 28.72 30.34 28.56 30.08 36,365,466 +1.89(+6.70%)
Mar 14, 2007 28.03 28.43 27.05 28.19 27,740,748 +0.18(+0.64%)
Mar 13, 2007 28.97 29.45 28.00 28.01 13,798,400 -0.96(-3.31%)
Mar 12, 2007 28.38 29.36 28.15 28.97 18,897,268 +0.60(+2.11%)
Mar 09, 2007 29.15 29.15 28.12 28.37 17,758,236 -0.46(-1.58%)
Mar 08, 2007 28.68 29.48 28.50 28.83 21,502,400 +0.73(+2.60%)
Mar 07, 2007 27.84 28.50 27.64 28.09 10,921,302 +0.38(+1.35%)
Mar 06, 2007 27.35 27.89 27.17 27.72 11,347,854 +1.17(+4.43%)
Mar 05, 2007 26.67 27.32 26.25 26.55 19,802,606 -0.77(-2.82%)
Mar 02, 2007 27.99 28.49 27.26 27.32 16,601,000 -0.80(-2.83%)
Mar 01, 2007 28.00 28.67 27.57 28.11 15,155,136 -0.59(-2.07%)
Feb 28, 2007 28.05 28.79 27.38 28.70 22,113,000 +0.83(+2.98%)
Feb 27, 2007 29.77 29.98 27.62 27.88 29,187,200 -3.08(-9.96%)
Feb 26, 2007 30.51 31.00 30.17 30.96 21,867,310 +1.00(+3.36%)
Feb 23, 2007 29.91 30.25 29.79 29.95 10,163,800 +0.17(+0.59%)
Feb 22, 2007 29.56 30.05 29.46 29.78 14,293,400 +0.54(+1.85%)
Feb 21, 2007 28.25 29.37 28.17 29.24 12,540,400 +1.01(+3.58%)
Feb 20, 2007 28.45 28.57 28.12 28.23 6,685,400 -0.55(-1.91%)
Feb 16, 2007 28.61 29.07 28.55 28.78 7,607,000 -0.14(-0.48%)
Feb 15, 2007 28.85 29.30 28.60 28.92 17,631,800 +0.60(+2.14%)
Feb 14, 2007 28.20 28.52 27.77 28.32 18,703,364 +0.22(+0.78%)
Feb 13, 2007 27.07 28.23 27.01 28.09 17,715,126 +1.47(+5.52%)
Feb 12, 2007 26.33 27.00 26.33 26.62 6,465,762 -0.20(-0.75%)
Feb 09, 2007 27.00 27.32 26.57 26.83 16,154,000 +0.11(+0.41%)
Feb 08, 2007 27.04 27.04 26.56 26.71 16,145,400 -0.27(-0.98%)
Feb 07, 2007 27.20 27.46 26.88 26.98 8,168,000 -0.22(-0.83%)
Feb 06, 2007 27.50 27.59 27.08 27.20 10,537,200 -0.08(-0.27%)
Feb 05, 2007 27.90 27.98 27.11 27.28 11,310,000 -0.34(-1.23%)
Feb 02, 2007 27.75 28.05 27.50 27.62 16,884,400 -0.76(-2.70%)
Feb 01, 2007 28.91 29.02 28.36 28.39 14,710,000 -0.37(-1.29%)
Jan 31, 2007 28.15 28.78 28.06 28.75 11,152,400 +0.50(+1.79%)
Jan 30, 2007 28.00 28.50 27.45 28.25 17,590,800 +0.70(+2.56%)
Jan 29, 2007 28.64 28.86 27.45 27.55 20,710,800 -1.70(-5.81%)
Jan 26, 2007 28.90 29.27 28.58 29.25 13,011,200 +0.05(+0.19%)
Jan 25, 2007 28.48 29.28 28.35 29.19 27,373,000 +1.02(+3.62%)
Jan 24, 2007 27.62 28.30 27.27 28.17 17,032,200 +0.68(+2.49%)
Jan 23, 2007 26.55 27.60 26.55 27.49 16,740,600 +1.11(+4.21%)
Jan 22, 2007 26.55 26.91 26.12 26.38 12,046,200 -0.60(-2.22%)
Jan 19, 2007 26.50 27.50 26.44 26.98 12,140,800 +0.68(+2.61%)
Jan 18, 2007 26.98 26.99 25.96 26.29 14,202,200 -0.45(-1.70%)
Jan 17, 2007 26.76 26.83 26.02 26.75 15,846,800 +0.04(+0.17%)
Jan 16, 2007 27.40 27.52 26.64 26.70 18,183,400 -0.80(-2.93%)
Jan 12, 2007 26.80 27.74 26.71 27.50 10,880,000 +0.61(+2.27%)
Jan 11, 2007 26.31 27.13 26.10 26.89 10,709,600 +0.30(+1.13%)
Jan 10, 2007 25.91 26.68 25.50 26.59 12,428,200 +0.64(+2.49%)
Jan 09, 2007 26.08 26.27 25.64 25.95 13,737,600 -0.17(-0.67%)
Jan 08, 2007 25.98 26.20 25.70 26.12 15,164,600 +0.39(+1.50%)
Jan 05, 2007 25.88 26.21 24.97 25.74 15,240,400 +0.26(+1.02%)
Jan 04, 2007 24.70 25.49 24.42 25.48 22,003,400 +0.23(+0.93%)
Jan 03, 2007 27.02 27.02 24.86 25.25 28,464,600 -2.62(-9.40%)
Dec 29, 2006 28.01 28.12 27.58 27.86 5,342,000 -0.12(-0.41%)
Dec 28, 2006 27.93 28.47 27.77 27.98 8,102,000 -0.09(-0.30%)
Dec 27, 2006 27.38 28.15 27.32 28.07 8,405,000 +0.80(+2.92%)
Dec 26, 2006 27.27 27.45 26.94 27.27 5,267,800 +0.35(+1.30%)
Dec 22, 2006 27.55 27.62 26.70 26.92 9,775,800 -0.50(-1.84%)
Dec 21, 2006 28.99 29.00 27.08 27.42 19,631,200 -1.77(-6.05%)
Dec 20, 2006 29.84 29.92 29.00 29.19 8,919,400 -0.86(-2.88%)
Dec 19, 2006 29.36 30.12 29.18 30.05 7,836,800 +0.68(+2.31%)
Dec 18, 2006 29.84 29.92 29.35 29.38 8,278,000 -0.67(-2.21%)
Dec 15, 2006 29.88 30.23 29.50 30.04 14,302,000 +0.18(+0.59%)
Dec 14, 2006 29.50 30.00 29.42 29.86 7,207,800 +0.45(+1.53%)
Dec 13, 2006 29.92 29.92 29.12 29.42 9,981,400 -0.30(-1.03%)
Dec 12, 2006 29.93 30.23 29.08 29.72 14,557,000 -0.95(-3.11%)
Dec 11, 2006 31.05 31.21 30.49 30.67 10,616,000 -0.23(-0.74%)
Dec 08, 2006 30.90 31.09 30.55 30.91 8,847,600 -0.05(-0.18%)
Dec 07, 2006 31.00 31.25 30.55 30.96 9,145,600 -0.04(-0.13%)
Dec 06, 2006 30.72 31.31 30.55 31.00 13,938,800 +0.13(+0.42%)
Dec 05, 2006 31.12 31.12 30.57 30.87 13,459,200 +0.41(+1.33%)
Dec 04, 2006 31.05 31.17 30.27 30.46 9,076,200 -0.29(-0.93%)
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.