Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 38.54 38.72 37.65 38.14 10,179,561 -0.79(-2.02%)
Dec 28, 2007 39.08 39.23 38.48 38.92 11,791,203 +0.24(+0.62%)
Dec 27, 2007 39.30 39.46 38.40 38.69 20,497,038 -1.02(-2.58%)
Dec 26, 2007 38.92 39.85 38.81 39.71 14,186,547 +1.08(+2.80%)
Dec 24, 2007 38.89 39.09 38.42 38.63 6,643,281 +0.31(+0.82%)
Dec 21, 2007 38.26 38.67 38.07 38.31 29,705,828 +0.74(+1.97%)
Dec 20, 2007 36.91 37.60 36.34 37.57 23,980,090 +0.95(+2.60%)
Dec 19, 2007 36.34 37.42 36.17 36.62 24,292,224 +0.55(+1.54%)
Dec 18, 2007 36.11 36.44 34.58 36.06 37,359,568 +0.73(+2.07%)
Dec 17, 2007 37.43 37.53 34.99 35.33 38,205,472 -2.68(-7.05%)
Dec 14, 2007 37.85 38.82 37.35 38.02 19,385,616 -0.35(-0.91%)
Dec 13, 2007 38.72 38.92 37.53 38.37 25,313,468 -1.05(-2.66%)
Dec 12, 2007 39.46 40.07 38.54 39.42 28,574,848 +1.18(+3.08%)
Dec 11, 2007 40.20 40.87 38.06 38.24 35,687,352 -2.04(-5.06%)
Dec 10, 2007 40.61 40.90 39.75 40.28 15,282,938 +0.03(+0.07%)
Dec 07, 2007 39.84 40.77 39.56 40.25 36,410,308 +1.20(+3.06%)
Dec 06, 2007 38.08 39.26 38.04 39.05 28,223,390 +1.22(+3.24%)
Dec 05, 2007 36.70 37.96 36.60 37.83 30,139,034 +1.57(+4.34%)
Dec 04, 2007 35.24 36.45 34.91 36.25 25,236,312 +0.19(+0.54%)
Dec 03, 2007 36.39 36.61 35.69 36.06 20,783,066 -0.77(-2.10%)
Nov 30, 2007 37.13 37.60 36.19 36.83 37,830,584 +0.85(+2.36%)
Nov 29, 2007 35.06 36.55 34.35 35.98 37,411,724 +1.02(+2.92%)
Nov 28, 2007 33.95 35.11 33.65 34.96 47,895,204 +1.72(+5.19%)
Nov 27, 2007 33.21 34.21 31.91 33.24 50,691,644 -0.01(-0.02%)
Nov 26, 2007 34.81 35.36 33.19 33.25 29,010,424 -1.44(-4.14%)
Nov 23, 2007 34.29 35.02 34.07 34.68 14,089,224 +1.15(+3.44%)
Nov 21, 2007 33.26 33.85 32.49 33.53 48,039,520 -0.67(-1.95%)
Nov 20, 2007 34.66 35.18 33.40 34.20 51,841,908 -0.24(-0.70%)
Nov 19, 2007 36.68 36.78 34.01 34.44 53,834,844 -2.81(-7.54%)
Nov 16, 2007 37.43 37.86 36.60 37.24 32,666,586 +0.10(+0.27%)
Nov 15, 2007 37.62 38.35 36.57 37.14 42,086,480 -1.57(-4.07%)
Nov 14, 2007 39.09 39.98 38.04 38.72 42,741,256 +0.98(+2.58%)
Nov 13, 2007 37.71 38.22 36.76 37.74 50,024,440 +0.79(+2.15%)
Nov 12, 2007 39.69 40.05 36.27 36.95 47,000,548 -3.86(-9.45%)
Nov 09, 2007 41.05 41.72 39.91 40.81 34,199,372 -0.74(-1.78%)
Nov 08, 2007 42.07 42.39 40.21 41.55 41,383,684 +1.30(+3.24%)
Nov 07, 2007 42.44 42.53 39.91 40.25 33,048,300 -2.01(-4.76%)
Nov 06, 2007 41.88 42.40 40.86 42.26 21,702,132 +1.24(+3.02%)
Nov 05, 2007 40.77 41.97 40.21 41.02 28,834,406 -0.98(-2.33%)
Nov 02, 2007 42.26 42.52 40.95 42.00 28,651,332 +0.28(+0.67%)
Nov 01, 2007 43.10 43.10 41.21 41.72 30,833,318 -2.10(-4.78%)
Oct 31, 2007 43.09 43.93 42.26 43.81 26,391,990 +1.37(+3.22%)
Oct 30, 2007 43.18 43.44 42.39 42.45 20,951,196 -1.43(-3.27%)
Oct 29, 2007 44.11 44.40 43.47 43.88 22,547,132 +0.38(+0.86%)
Oct 26, 2007 42.78 43.82 42.48 43.50 27,333,520 +1.50(+3.56%)
Oct 25, 2007 42.08 42.26 41.23 42.01 23,014,056 +0.37(+0.89%)
Oct 24, 2007 41.33 41.92 40.13 41.64 28,912,278 +0.26(+0.62%)
Oct 23, 2007 40.50 41.53 40.39 41.38 32,294,780 +1.65(+4.14%)
Oct 22, 2007 39.65 40.28 38.48 39.74 29,325,926 -1.12(-2.74%)
Oct 19, 2007 42.24 42.39 40.44 40.86 28,665,482 -1.49(-3.53%)
Oct 18, 2007 41.08 42.38 40.97 42.35 20,722,346 +1.16(+2.82%)
Oct 17, 2007 42.05 42.48 41.01 41.19 29,653,620 -0.12(-0.28%)
Oct 16, 2007 41.99 42.26 40.98 41.30 23,817,056 -1.10(-2.60%)
Oct 15, 2007 44.05 44.17 42.02 42.40 28,043,890 -0.94(-2.16%)
Oct 12, 2007 42.62 43.38 42.07 43.34 21,514,450 +1.10(+2.61%)
Oct 11, 2007 44.32 44.75 41.59 42.24 43,356,012 -1.47(-3.36%)
Oct 10, 2007 42.68 44.09 42.33 43.71 37,434,204 +1.62(+3.84%)
Oct 09, 2007 40.53 42.43 40.28 42.09 23,934,016 +1.84(+4.56%)
Oct 08, 2007 40.47 40.76 39.83 40.26 16,492,946 -0.94(-2.29%)
Oct 05, 2007 40.60 41.76 40.40 41.20 24,282,662 +0.89(+2.22%)
Oct 04, 2007 39.80 40.60 39.05 40.30 25,148,096 +0.28(+0.71%)
Oct 03, 2007 40.51 40.75 39.55 40.02 21,593,072 -0.61(-1.51%)
Oct 02, 2007 40.82 41.14 39.69 40.64 25,301,198 -0.76(-1.83%)
Oct 01, 2007 39.37 41.50 39.19 41.39 36,310,240 +2.34(+6.00%)
Sep 28, 2007 40.06 40.17 38.77 39.05 20,547,994 -0.71(-1.79%)
Sep 27, 2007 39.24 40.07 39.00 39.76 29,810,338 +1.08(+2.78%)
Sep 26, 2007 39.56 40.12 38.06 38.69 27,938,722 -0.48(-1.24%)
Sep 25, 2007 39.46 39.64 38.83 39.17 27,768,366 -0.93(-2.32%)
Sep 24, 2007 41.05 41.18 39.96 40.10 23,077,580 -0.36(-0.88%)
Sep 21, 2007 40.69 40.69 40.05 40.46 27,805,444 +0.41(+1.02%)
Sep 20, 2007 39.67 40.29 39.08 40.05 26,893,048 +0.77(+1.96%)
Sep 19, 2007 39.22 40.99 38.87 39.28 54,783,944 +0.82(+2.13%)
Sep 18, 2007 36.55 38.61 35.95 38.46 36,214,728 +2.32(+6.42%)
Sep 17, 2007 36.31 37.08 35.96 36.14 22,013,220 -0.23(-0.64%)
Sep 14, 2007 35.39 36.62 35.31 36.37 27,445,090 +0.60(+1.66%)
Sep 13, 2007 34.43 35.92 34.24 35.78 32,472,700 +1.71(+5.03%)
Sep 12, 2007 33.98 34.64 33.55 34.07 22,607,164 -0.17(-0.51%)
Sep 11, 2007 33.60 34.27 33.41 34.24 28,509,644 +1.08(+3.26%)
Sep 10, 2007 33.72 34.06 32.33 33.16 23,621,632 -0.41(-1.23%)
Sep 07, 2007 33.39 33.95 33.06 33.57 32,439,958 -0.57(-1.66%)
Sep 06, 2007 33.70 34.29 33.06 34.14 26,437,854 +0.84(+2.52%)
Sep 05, 2007 33.51 34.04 33.00 33.30 21,380,958 -0.60(-1.76%)
Sep 04, 2007 32.42 34.07 32.22 33.90 25,028,300 +1.35(+4.15%)
Aug 31, 2007 32.48 32.95 32.37 32.55 22,324,556 +0.90(+2.86%)
Aug 30, 2007 31.07 32.20 30.85 31.64 16,584,001 -0.04(-0.13%)
Aug 29, 2007 30.90 31.78 30.84 31.68 18,778,746 +1.14(+3.73%)
Aug 28, 2007 31.55 31.55 30.19 30.54 21,788,964 -1.37(-4.29%)
Aug 27, 2007 32.45 32.72 31.70 31.91 16,956,276 -0.53(-1.62%)
Aug 24, 2007 31.38 32.44 31.21 32.44 20,613,026 +1.08(+3.44%)
Aug 23, 2007 31.86 32.46 30.84 31.36 29,854,802 -0.51(-1.59%)
Aug 22, 2007 30.98 31.87 30.98 31.86 32,674,582 +1.60(+5.29%)
Aug 21, 2007 29.78 30.95 29.45 30.26 31,164,088 +0.50(+1.66%)
Aug 20, 2007 29.41 30.05 28.72 29.77 36,539,508 +1.14(+3.98%)
Aug 17, 2007 28.27 29.32 26.65 28.63 59,420,740 +1.43(+5.24%)
Aug 16, 2007 28.10 28.10 24.97 27.20 86,202,912 -1.79(-6.16%)
Aug 15, 2007 30.61 30.66 28.66 28.99 39,997,056 -2.04(-6.57%)
Aug 14, 2007 32.76 32.88 30.73 31.03 26,260,306 -1.66(-5.07%)
Aug 13, 2007 32.71 33.13 32.36 32.69 19,850,198 +0.50(+1.55%)
Aug 10, 2007 31.30 32.67 30.91 32.19 29,548,886 +0.22(+0.70%)
Aug 09, 2007 32.57 33.09 31.65 31.97 39,381,968 -1.81(-5.35%)
Aug 08, 2007 32.46 34.02 32.33 33.77 26,934,740 +1.09(+3.34%)
Aug 07, 2007 31.82 32.81 31.20 32.68 25,668,368 +0.86(+2.70%)
Aug 06, 2007 32.48 32.61 30.31 31.82 42,508,084 -0.54(-1.68%)
Aug 03, 2007 32.62 33.72 32.28 32.36 25,359,698 -1.35(-4.01%)
Aug 02, 2007 33.99 34.07 33.00 33.72 25,396,306 +0.30(+0.89%)
Aug 01, 2007 34.34 35.07 32.30 33.42 44,668,312 -1.57(-4.49%)
Jul 31, 2007 34.91 36.38 34.91 34.99 26,543,384 +0.08(+0.22%)
Jul 30, 2007 34.01 35.02 33.57 34.91 31,634,044 +1.42(+4.25%)
Jul 27, 2007 33.51 34.33 32.33 33.49 35,423,444 +0.08(+0.23%)
Jul 26, 2007 34.26 34.39 32.48 33.41 42,924,404 -1.62(-4.63%)
Jul 25, 2007 36.47 36.52 33.19 35.03 47,506,248 -0.34(-0.95%)
Jul 24, 2007 36.70 36.88 35.00 35.37 28,874,150 -1.49(-4.03%)
Jul 23, 2007 36.68 37.29 36.26 36.85 22,687,460 -0.01(-0.04%)
Jul 20, 2007 36.36 37.17 35.95 36.87 31,152,374 +0.51(+1.40%)
Jul 19, 2007 35.01 36.44 35.00 36.36 32,542,636 +1.70(+4.90%)
Jul 18, 2007 34.06 34.78 33.73 34.66 20,188,018 +0.45(+1.31%)
Jul 17, 2007 34.91 34.99 33.98 34.21 21,127,006 -0.39(-1.12%)
Jul 16, 2007 35.29 35.44 34.13 34.60 18,553,776 -0.48(-1.38%)
Jul 13, 2007 35.46 35.68 34.79 35.09 18,737,572 -0.12(-0.34%)
Jul 12, 2007 34.88 35.54 33.88 35.20 33,579,252 +1.33(+3.91%)
Jul 11, 2007 33.37 34.25 33.33 33.88 32,003,884 +0.89(+2.70%)
Jul 10, 2007 32.82 33.50 32.43 32.99 19,622,960 -0.10(-0.31%)
Jul 09, 2007 33.45 33.69 33.06 33.09 27,107,024 +0.18(+0.54%)
Jul 06, 2007 32.02 33.19 32.07 32.91 22,341,478 +1.02(+3.21%)
Jul 05, 2007 32.00 32.27 31.68 31.89 18,120,590 +0.21(+0.66%)
Jul 03, 2007 32.20 32.20 31.62 31.68 9,459,612 +0.16(+0.50%)
Jul 02, 2007 31.12 31.54 30.99 31.53 15,801,240 +0.69(+2.25%)
Jun 29, 2007 30.75 31.27 30.44 30.83 18,405,658 +0.19(+0.61%)
Jun 28, 2007 30.55 31.27 30.59 30.65 23,188,348 +0.09(+0.30%)
Jun 27, 2007 28.78 30.68 28.43 30.55 42,054,004 +1.39(+4.76%)
Jun 26, 2007 30.51 30.52 28.77 29.17 31,316,626 -1.08(-3.58%)
Jun 25, 2007 30.62 30.90 30.16 30.25 16,149,283 -0.60(-1.93%)
Jun 22, 2007 30.86 31.17 30.57 30.84 19,394,944 -0.17(-0.54%)
Jun 21, 2007 30.27 31.06 29.78 31.01 22,765,788 +0.74(+2.45%)
Jun 20, 2007 31.23 31.24 30.21 30.27 18,556,344 -0.58(-1.87%)
Jun 19, 2007 30.52 31.19 30.39 30.85 22,838,122 -0.25(-0.79%)
Jun 18, 2007 31.76 31.83 31.01 31.09 18,325,882 -0.34(-1.07%)
Jun 15, 2007 31.54 31.61 31.18 31.43 28,997,962 +0.29(+0.92%)
Jun 14, 2007 30.54 31.59 30.54 31.14 29,982,924 +0.71(+2.32%)
Jun 13, 2007 29.66 30.92 29.57 30.44 44,209,680 +1.04(+3.52%)
Jun 12, 2007 28.57 29.72 28.48 29.40 43,197,588 +0.57(+1.98%)
Jun 11, 2007 28.28 29.33 28.03 28.83 27,835,100 +0.47(+1.65%)
Jun 08, 2007 27.48 28.40 26.99 28.36 32,014,854 +0.61(+2.20%)
Jun 07, 2007 28.29 28.85 27.67 27.75 26,567,902 -0.59(-2.09%)
Jun 06, 2007 28.93 28.95 28.01 28.34 22,783,448 -0.76(-2.62%)
Jun 05, 2007 29.42 29.46 28.70 29.11 22,225,624 -0.42(-1.41%)
Jun 04, 2007 29.52 29.69 29.07 29.52 18,567,920 -0.07(-0.25%)
Jun 01, 2007 29.43 29.78 29.25 29.60 24,084,936 +0.30(+1.02%)
May 31, 2007 29.30 29.37 29.04 29.30 23,337,990 +0.35(+1.20%)
May 30, 2007 27.92 29.01 27.73 28.95 30,324,828 +0.72(+2.55%)
May 29, 2007 27.83 28.36 27.74 28.24 27,505,716 +0.46(+1.65%)
May 25, 2007 27.18 27.83 27.09 27.78 19,368,006 +0.86(+3.21%)
May 24, 2007 27.19 27.75 26.62 26.91 29,750,280 -0.54(-1.98%)
May 23, 2007 26.65 28.01 26.64 27.46 46,827,760 +0.89(+3.36%)
May 22, 2007 27.05 27.23 26.52 26.56 18,895,856 -0.38(-1.42%)
May 21, 2007 26.56 27.27 26.54 26.95 27,375,052 +0.46(+1.73%)
May 18, 2007 26.36 26.70 26.07 26.49 24,301,644 +0.08(+0.30%)
May 17, 2007 26.06 26.61 25.73 26.41 32,899,200 -0.13(-0.49%)
May 16, 2007 26.66 26.82 26.25 26.54 24,636,546 -0.25(-0.94%)
May 15, 2007 26.75 27.20 26.68 26.79 19,936,196 +0.11(+0.42%)
May 14, 2007 27.36 27.40 26.06 26.68 27,773,158 -0.47(-1.71%)
May 11, 2007 26.69 27.18 26.62 27.15 23,271,432 +0.70(+2.66%)
May 10, 2007 26.79 27.07 26.34 26.44 24,736,536 -0.73(-2.70%)
May 09, 2007 26.66 27.27 26.59 27.18 22,473,360 +0.55(+2.06%)
May 08, 2007 26.81 26.71 26.25 26.63 19,560,336 -0.23(-0.86%)
May 07, 2007 26.88 27.35 26.84 26.86 20,546,504 +0.19(+0.73%)
May 04, 2007 26.62 26.79 26.45 26.67 24,676,112 +0.35(+1.32%)
May 03, 2007 25.73 26.41 25.39 26.32 22,703,520 +0.76(+2.96%)
May 02, 2007 24.96 25.76 24.95 25.57 21,517,514 +0.49(+1.94%)
May 01, 2007 24.95 25.17 24.72 25.08 21,235,824 +0.07(+0.30%)
Apr 30, 2007 25.32 25.58 24.93 25.00 23,884,586 -0.32(-1.25%)
Apr 27, 2007 25.28 25.47 25.13 25.32 18,911,964 -0.17(-0.66%)
Apr 26, 2007 25.96 25.97 25.44 25.49 33,948,720 -0.57(-2.20%)
Apr 25, 2007 26.31 26.34 25.32 26.06 32,702,204 +0.24(+0.92%)
Apr 24, 2007 26.29 26.40 25.47 25.82 35,096,908 -0.37(-1.42%)
Apr 23, 2007 26.11 26.60 26.06 26.19 24,148,798 +0.13(+0.50%)
Apr 20, 2007 26.28 26.28 25.93 26.06 22,916,516 +0.32(+1.26%)
Apr 19, 2007 25.75 25.89 25.41 25.74 28,859,222 -0.38(-1.44%)
Apr 18, 2007 26.13 26.69 26.08 26.12 34,999,600 -0.44(-1.67%)
Apr 17, 2007 26.37 26.81 26.34 26.56 26,944,180 +0.09(+0.32%)
Apr 16, 2007 26.34 26.60 26.13 26.47 31,873,228 -0.02(-0.08%)
Apr 13, 2007 26.17 26.56 25.91 26.50 29,842,422 +0.49(+1.89%)
Apr 12, 2007 25.95 26.12 25.65 26.01 32,499,472 -0.03(-0.11%)
Apr 11, 2007 26.47 26.56 25.88 26.03 52,045,284 -0.20(-0.75%)
Apr 10, 2007 25.96 26.42 25.90 26.23 52,916,384 +0.55(+2.15%)
Apr 09, 2007 25.35 25.78 25.32 25.68 23,962,730 +0.53(+2.09%)
Apr 05, 2007 25.16 25.50 25.07 25.16 27,811,262 -0.01(-0.04%)
Apr 04, 2007 25.13 25.26 24.77 25.17 33,987,236 +0.07(+0.30%)
Apr 03, 2007 25.06 25.35 24.94 25.09 30,873,422 +0.25(+1.00%)
Apr 02, 2007 24.75 24.92 24.43 24.84 31,650,136 +0.20(+0.82%)
Mar 30, 2007 24.57 25.01 24.54 24.64 36,932,724 +0.31(+1.29%)
Mar 29, 2007 24.38 24.70 24.01 24.33 45,392,064 +0.42(+1.78%)
Mar 28, 2007 24.20 24.20 23.73 23.91 30,730,078 -0.19(-0.79%)
Mar 27, 2007 24.11 24.17 23.64 24.10 58,232,724 +0.01(+0.03%)
Mar 26, 2007 23.53 24.24 23.30 24.09 76,604,272 +0.89(+3.85%)
Mar 23, 2007 22.88 23.25 22.82 23.19 125,807,760 +0.15(+0.63%)
Mar 22, 2007 23.45 23.70 23.03 23.05 44,210,884 -0.25(-1.05%)
Mar 21, 2007 23.33 23.37 22.66 23.29 34,413,436 +0.08(+0.34%)
Mar 20, 2007 23.18 23.56 23.01 23.22 34,167,256 -0.03(-0.13%)
Mar 19, 2007 23.02 23.51 22.35 23.25 54,194,448 +0.64(+2.85%)
Mar 16, 2007 22.48 23.04 22.27 22.60 33,266,312 +0.20(+0.91%)
Mar 15, 2007 21.38 22.59 21.27 22.40 48,839,112 +1.41(+6.70%)
Mar 14, 2007 20.87 21.17 20.15 20.99 37,256,048 +0.13(+0.64%)
Mar 13, 2007 21.57 21.93 20.85 20.86 18,531,364 -0.71(-3.31%)
Mar 12, 2007 21.13 21.87 20.96 21.57 25,379,184 +0.45(+2.12%)
Mar 09, 2007 21.70 21.70 20.94 21.12 23,849,456 -0.34(-1.58%)
Mar 08, 2007 21.36 21.95 21.22 21.46 28,877,898 +0.54(+2.60%)
Mar 07, 2007 20.73 21.22 20.58 20.92 14,667,397 +0.28(+1.35%)
Mar 06, 2007 20.36 20.77 20.23 20.64 15,240,260 +0.87(+4.43%)
Mar 05, 2007 19.86 20.34 19.55 19.77 26,595,060 -0.57(-2.82%)
Mar 02, 2007 20.84 21.21 20.30 20.34 22,295,278 -0.59(-2.83%)
Mar 01, 2007 20.85 21.35 20.53 20.93 20,353,470 -0.44(-2.07%)
Feb 28, 2007 20.89 21.43 20.39 21.37 29,697,938 +0.62(+2.98%)
Feb 27, 2007 22.17 22.32 20.57 20.76 39,198,648 -2.30(-9.96%)
Feb 26, 2007 22.72 23.08 22.46 23.05 29,367,974 +0.75(+3.35%)
Feb 23, 2007 22.27 22.52 22.18 22.30 13,650,066 +0.13(+0.59%)
Feb 22, 2007 22.01 22.37 21.94 22.17 19,196,152 +0.40(+1.85%)
Feb 21, 2007 21.03 21.87 20.98 21.77 16,841,860 +0.75(+3.58%)
Feb 20, 2007 21.18 21.27 20.94 21.02 8,978,546 -0.41(-1.91%)
Feb 16, 2007 21.31 21.64 21.26 21.43 10,216,263 -0.10(-0.48%)
Feb 15, 2007 21.48 21.82 21.30 21.53 23,679,650 +0.45(+2.14%)
Feb 14, 2007 21.00 21.24 20.68 21.08 25,118,770 +0.16(+0.78%)
Feb 13, 2007 20.16 21.02 20.11 20.92 23,791,558 +1.09(+5.52%)
Feb 12, 2007 19.60 20.10 19.60 19.82 8,683,571 -0.15(-0.75%)
Feb 09, 2007 20.11 20.34 19.78 19.97 21,694,954 +0.08(+0.41%)
Feb 08, 2007 20.13 20.13 19.78 19.89 21,683,404 -0.20(-0.98%)
Feb 07, 2007 20.26 20.45 20.01 20.09 10,969,690 -0.17(-0.83%)
Feb 06, 2007 20.48 20.55 20.17 20.26 14,151,545 -0.06(-0.27%)
Feb 05, 2007 20.77 20.83 20.19 20.31 15,189,422 -0.25(-1.23%)
Feb 02, 2007 20.66 20.88 20.48 20.57 22,675,886 -0.57(-2.70%)
Feb 01, 2007 21.53 21.61 21.12 21.14 19,755,650 -0.28(-1.29%)
Jan 31, 2007 20.96 21.43 20.89 21.41 14,977,764 +0.38(+1.79%)
Jan 30, 2007 20.85 21.22 20.44 21.03 23,624,588 +0.53(+2.56%)
Jan 29, 2007 21.32 21.49 20.44 20.51 27,814,772 -1.27(-5.81%)
Jan 26, 2007 21.52 21.79 21.28 21.78 17,474,148 +0.04(+0.19%)
Jan 25, 2007 21.20 21.80 21.11 21.73 36,762,160 +0.76(+3.62%)
Jan 24, 2007 20.57 21.08 20.31 20.98 22,874,382 +0.51(+2.49%)
Jan 23, 2007 19.77 20.55 19.77 20.47 22,482,762 +0.83(+4.21%)
Jan 22, 2007 19.77 20.03 19.45 19.64 16,178,144 -0.45(-2.22%)
Jan 19, 2007 19.73 20.48 19.69 20.09 16,305,193 +0.51(+2.61%)
Jan 18, 2007 20.09 20.10 19.33 19.58 19,073,670 -0.34(-1.70%)
Jan 17, 2007 19.93 19.97 19.38 19.91 21,282,382 +0.03(+0.17%)
Jan 16, 2007 20.40 20.50 19.83 19.88 24,420,454 -0.60(-2.93%)
Jan 12, 2007 19.96 20.66 19.89 20.48 14,611,928 +0.45(+2.27%)
Jan 11, 2007 19.59 20.20 19.43 20.03 14,383,080 +0.22(+1.13%)
Jan 10, 2007 19.29 19.87 18.99 19.80 16,691,173 +0.48(+2.49%)
Jan 09, 2007 19.42 19.56 19.09 19.32 18,449,708 -0.13(-0.67%)
Jan 08, 2007 19.34 19.51 19.14 19.45 20,366,180 +0.29(+1.50%)
Jan 05, 2007 19.27 19.52 18.59 19.17 20,467,980 +0.19(+1.02%)
Jan 04, 2007 18.39 18.98 18.19 18.97 29,550,744 +0.17(+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.