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, 2008 37.52 37.60 36.01 36.02 21,710,384 -1.73(-4.58%)
Jul 30, 2008 35.61 37.75 35.13 37.75 27,299,546 +2.14(+6.02%)
Jul 29, 2008 35.60 36.30 35.19 35.60 17,519,560 +0.02(+0.05%)
Jul 28, 2008 36.06 36.71 35.44 35.58 16,677,085 -0.25(-0.71%)
Jul 25, 2008 35.52 36.53 34.93 35.84 18,696,602 +0.63(+1.78%)
Jul 24, 2008 36.81 37.48 35.00 35.21 31,614,112 -1.55(-4.21%)
Jul 23, 2008 37.50 38.31 36.67 36.76 36,810,020 -0.67(-1.78%)
Jul 22, 2008 38.48 39.09 36.59 37.43 39,247,116 -2.41(-6.06%)
Jul 21, 2008 39.08 39.92 38.25 39.84 18,757,012 +1.40(+3.65%)
Jul 18, 2008 37.04 40.39 36.14 38.44 47,759,100 +1.41(+3.81%)
Jul 17, 2008 37.48 38.53 36.23 37.03 27,847,626 -0.74(-1.95%)
Jul 16, 2008 38.72 38.93 36.61 37.76 33,921,460 -1.32(-3.37%)
Jul 15, 2008 40.94 41.68 38.63 39.08 26,692,410 -1.76(-4.32%)
Jul 14, 2008 40.63 41.27 39.95 40.84 17,687,724 +0.73(+1.83%)
Jul 11, 2008 39.46 40.62 38.95 40.11 23,818,982 +0.58(+1.46%)
Jul 10, 2008 38.90 40.34 38.22 39.53 28,261,846 +0.90(+2.34%)
Jul 09, 2008 39.65 40.95 38.63 38.63 30,023,350 -0.54(-1.38%)
Jul 08, 2008 40.43 40.49 37.42 39.17 37,710,440 -1.63(-4.00%)
Jul 07, 2008 40.19 41.88 39.84 40.80 29,586,654 +0.35(+0.87%)
Jul 04, 2008 40.32 40.95 38.55 40.45 22,131,500 +0.00(+0.00%)
Jul 03, 2008 40.32 40.95 38.55 40.45 22,131,500 +0.40(+0.99%)
Jul 02, 2008 43.19 43.56 40.04 40.05 43,264,672 -2.97(-6.91%)
Jul 01, 2008 43.40 43.60 41.93 43.02 26,722,654 -0.61(-1.40%)
Jun 30, 2008 43.97 44.66 43.02 43.63 19,480,488 +0.33(+0.76%)
Jun 27, 2008 43.19 44.37 42.81 43.30 28,612,192 +0.24(+0.56%)
Jun 26, 2008 44.12 44.63 42.52 43.06 25,807,920 -0.67(-1.53%)
Jun 25, 2008 43.32 44.32 41.89 43.73 25,358,688 +0.65(+1.50%)
Jun 24, 2008 44.26 44.30 42.70 43.08 27,894,778 -1.05(-2.39%)
Jun 23, 2008 43.63 44.46 43.28 44.14 15,983,056 +0.57(+1.30%)
Jun 20, 2008 44.84 45.42 43.34 43.57 22,093,134 -1.31(-2.93%)
Jun 19, 2008 45.98 46.37 44.84 44.88 22,635,416 -0.60(-1.33%)
Jun 18, 2008 45.61 46.27 44.87 45.49 23,034,572 -0.04(-0.09%)
Jun 17, 2008 46.72 46.91 45.34 45.53 22,015,752 -0.88(-1.90%)
Jun 16, 2008 46.16 47.15 45.83 46.41 22,822,882 +0.51(+1.10%)
Jun 13, 2008 43.93 45.98 43.82 45.90 23,871,112 +2.17(+4.96%)
Jun 12, 2008 44.71 44.71 43.11 43.73 23,862,152 -0.98(-2.18%)
Jun 11, 2008 44.68 45.60 44.04 44.71 24,168,732 +0.25(+0.57%)
Jun 10, 2008 44.79 46.03 43.41 44.46 46,639,804 +0.43(+0.97%)
Jun 09, 2008 43.54 44.40 43.25 44.03 19,163,064 +0.93(+2.15%)
Jun 06, 2008 44.00 44.68 43.09 43.10 21,970,888 -0.48(-1.10%)
Jun 05, 2008 41.91 43.77 41.91 43.58 22,396,752 +2.05(+4.94%)
Jun 04, 2008 42.18 42.84 41.45 41.53 24,847,004 -0.99(-2.32%)
Jun 03, 2008 42.67 43.45 41.95 42.52 19,302,304 -0.51(-1.19%)
Jun 02, 2008 42.70 43.80 42.49 43.03 18,199,726 -0.05(-0.11%)
May 30, 2008 42.73 43.41 42.47 43.08 20,111,354 +0.94(+2.24%)
May 29, 2008 43.93 44.11 42.03 42.14 34,491,704 -2.42(-5.44%)
May 28, 2008 43.28 44.56 42.59 44.56 22,118,428 +0.76(+1.74%)
May 27, 2008 43.20 43.89 42.71 43.80 22,306,804 +0.17(+0.38%)
May 26, 2008 44.31 44.33 42.82 43.63 0 +0.00(+0.00%)
May 23, 2008 44.31 44.33 42.82 43.63 22,007,250 -0.71(-1.60%)
May 22, 2008 45.23 46.10 43.42 44.34 28,778,602 -0.55(-1.24%)
May 21, 2008 46.91 47.37 44.74 44.89 30,106,462 -1.97(-4.20%)
May 20, 2008 45.96 46.91 45.13 46.86 27,484,658 +0.38(+0.83%)
May 19, 2008 46.34 47.28 45.79 46.47 34,577,032 +0.24(+0.52%)
May 16, 2008 44.93 46.35 44.69 46.23 32,591,820 +1.77(+3.98%)
May 15, 2008 43.67 44.66 43.56 44.46 27,836,814 +1.57(+3.66%)
May 14, 2008 43.93 44.45 42.81 42.89 22,307,072 -0.80(-1.83%)
May 13, 2008 42.20 43.78 41.83 43.69 23,573,424 +1.01(+2.35%)
May 12, 2008 42.19 42.91 41.57 42.69 20,292,954 +0.16(+0.39%)
May 09, 2008 43.64 43.70 41.72 42.52 20,845,366 -1.43(-3.26%)
May 08, 2008 43.14 44.45 42.87 43.96 27,276,060 +1.38(+3.24%)
May 07, 2008 43.37 44.24 42.38 42.58 23,793,910 -1.10(-2.52%)
May 06, 2008 42.50 44.16 42.50 43.68 25,111,944 +0.50(+1.15%)
May 05, 2008 42.80 43.46 42.44 43.18 24,859,062 +2.14(+5.23%)
May 02, 2008 40.40 41.36 39.79 41.04 32,984,432 +0.85(+2.10%)
May 01, 2008 41.51 42.00 39.49 40.19 41,769,136 -2.16(-5.09%)
Apr 30, 2008 41.44 42.88 41.13 42.35 25,663,918 +1.13(+2.74%)
Apr 29, 2008 42.26 42.58 41.05 41.22 22,695,190 -1.89(-4.39%)
Apr 28, 2008 43.22 44.39 42.99 43.11 25,628,186 -0.44(-1.01%)
Apr 25, 2008 42.00 43.79 41.06 43.55 25,934,852 +1.63(+3.88%)
Apr 24, 2008 42.93 43.18 41.62 41.92 27,687,690 -1.10(-2.56%)
Apr 23, 2008 45.51 45.89 43.00 43.03 44,568,784 -1.15(-2.60%)
Apr 22, 2008 43.83 45.15 43.42 44.17 39,697,108 +1.31(+3.05%)
Apr 21, 2008 42.44 42.99 41.95 42.87 20,910,744 +0.47(+1.10%)
Apr 18, 2008 41.40 42.44 41.00 42.40 27,366,386 +0.46(+1.09%)
Apr 17, 2008 41.44 42.72 41.05 41.94 25,465,838 -0.21(-0.49%)
Apr 16, 2008 40.39 42.17 40.16 42.15 35,875,224 +2.87(+7.32%)
Apr 15, 2008 39.88 40.28 38.74 39.28 31,049,360 +0.04(+0.10%)
Apr 14, 2008 39.61 39.77 38.76 39.24 21,239,370 -0.31(-0.77%)
Apr 11, 2008 40.03 40.86 39.43 39.54 22,098,728 -1.28(-3.14%)
Apr 10, 2008 41.04 41.18 39.72 40.82 25,137,102 -0.06(-0.15%)
Apr 09, 2008 40.25 41.25 40.05 40.88 29,656,944 +0.77(+1.91%)
Apr 08, 2008 39.27 40.49 39.14 40.12 27,455,480 +0.27(+0.68%)
Apr 07, 2008 40.72 41.53 39.34 39.84 37,941,412 -0.25(-0.62%)
Apr 04, 2008 38.74 40.30 38.74 40.09 37,159,792 +1.49(+3.86%)
Apr 03, 2008 36.82 39.03 36.76 38.60 46,075,516 +1.47(+3.97%)
Apr 02, 2008 36.71 37.35 36.57 37.13 25,869,950 +0.78(+2.15%)
Apr 01, 2008 35.10 36.40 34.62 36.35 30,225,698 +0.52(+1.47%)
Mar 31, 2008 36.01 36.65 35.15 35.82 40,236,144 -0.14(-0.39%)
Mar 28, 2008 36.28 36.69 35.83 35.96 19,149,236 -0.83(-2.25%)
Mar 27, 2008 36.90 37.21 36.05 36.79 51,056,188 +0.51(+1.42%)
Mar 26, 2008 35.62 36.70 34.90 36.28 43,713,992 +1.87(+5.44%)
Mar 25, 2008 33.89 34.79 33.64 34.40 35,243,108 +1.36(+4.11%)
Mar 24, 2008 32.92 34.21 32.81 33.05 25,595,940 +0.63(+1.93%)
Mar 21, 2008 31.65 33.41 30.75 32.42 57,458,624 +0.00(+0.00%)
Mar 20, 2008 31.65 33.41 30.75 32.42 57,457,012 -0.19(-0.59%)
Mar 19, 2008 36.41 36.57 32.61 32.61 59,131,336 -4.13(-11.24%)
Mar 18, 2008 36.25 36.97 35.74 36.74 35,723,528 +1.52(+4.31%)
Mar 17, 2008 35.71 36.85 34.49 35.22 54,154,868 -2.61(-6.89%)
Mar 14, 2008 38.85 39.26 36.94 37.83 31,724,122 -0.66(-1.72%)
Mar 13, 2008 37.76 38.70 37.16 38.49 33,538,914 +0.56(+1.48%)
Mar 12, 2008 37.52 38.67 37.47 37.93 28,870,936 +0.15(+0.40%)
Mar 11, 2008 36.19 37.89 35.60 37.78 37,368,896 +2.79(+7.98%)
Mar 10, 2008 36.57 36.75 34.95 34.98 36,811,048 -2.20(-5.92%)
Mar 07, 2008 37.83 38.34 36.60 37.19 45,691,584 -1.66(-4.27%)
Mar 06, 2008 38.81 39.48 38.17 38.85 41,793,872 +0.10(+0.25%)
Mar 05, 2008 37.35 39.00 37.32 38.75 36,039,724 +1.92(+5.21%)
Mar 04, 2008 37.99 38.59 35.98 36.83 37,402,320 -1.68(-4.37%)
Mar 03, 2008 37.92 39.07 37.53 38.51 25,618,430 +0.96(+2.57%)
Feb 29, 2008 39.32 39.42 37.21 37.55 34,498,936 -2.13(-5.36%)
Feb 28, 2008 38.45 39.97 38.39 39.68 29,341,662 +1.10(+2.85%)
Feb 27, 2008 37.32 39.09 37.04 38.58 35,696,708 +1.23(+3.29%)
Feb 26, 2008 37.23 37.94 36.57 37.35 26,184,786 -0.09(-0.24%)
Feb 25, 2008 37.05 37.52 36.08 37.44 27,193,704 +0.45(+1.21%)
Feb 22, 2008 37.75 37.75 36.10 36.99 25,776,076 -0.19(-0.51%)
Feb 21, 2008 37.33 38.28 37.01 37.18 41,912,388 +0.20(+0.54%)
Feb 20, 2008 35.98 37.06 35.75 36.98 24,242,938 +0.52(+1.42%)
Feb 19, 2008 35.84 37.14 35.80 36.46 35,883,572 +1.77(+5.11%)
Feb 18, 2008 34.33 34.79 34.03 34.69 0 +0.00(+0.00%)
Feb 15, 2008 34.33 34.79 34.03 34.69 29,489,270 +0.33(+0.95%)
Feb 14, 2008 35.13 35.46 33.97 34.36 22,595,826 -0.69(-1.98%)
Feb 13, 2008 34.86 35.31 33.68 35.06 29,352,942 +0.53(+1.54%)
Feb 12, 2008 35.10 35.74 34.23 34.52 36,469,988 -0.28(-0.80%)
Feb 11, 2008 34.30 34.99 33.89 34.80 26,132,786 +0.97(+2.87%)
Feb 08, 2008 32.55 34.17 32.55 33.83 28,779,982 +1.42(+4.38%)
Feb 07, 2008 31.08 33.07 30.76 32.41 34,587,932 +0.78(+2.46%)
Feb 06, 2008 32.35 33.04 31.44 31.63 25,705,662 -0.35(-1.09%)
Feb 05, 2008 32.93 33.10 31.94 31.98 29,814,354 -1.96(-5.78%)
Feb 04, 2008 34.47 34.62 33.37 33.95 20,201,862 -0.34(-1.00%)
Feb 01, 2008 34.34 34.88 33.30 34.29 45,514,776 +1.22(+3.69%)
Jan 31, 2008 31.74 33.48 31.25 33.07 41,181,784 +0.76(+2.34%)
Jan 30, 2008 32.02 33.06 31.33 32.31 36,082,880 +0.20(+0.63%)
Jan 29, 2008 32.48 32.75 31.56 32.11 24,258,804 +0.37(+1.17%)
Jan 28, 2008 31.27 32.14 30.45 31.74 25,670,314 +0.38(+1.22%)
Jan 25, 2008 32.20 32.95 30.82 31.36 37,011,272 +0.29(+0.95%)
Jan 24, 2008 29.51 31.26 29.50 31.06 55,620,052 +2.28(+7.93%)
Jan 23, 2008 28.28 28.92 25.67 28.78 98,935,304 -1.57(-5.18%)
Jan 22, 2008 28.73 31.27 28.73 30.35 49,953,124 -0.97(-3.10%)
Jan 21, 2008 31.17 31.79 29.78 31.32 0 +0.00(+0.00%)
Jan 18, 2008 31.17 31.79 29.78 31.32 53,042,816 +0.98(+3.24%)
Jan 17, 2008 33.42 33.50 30.16 30.34 67,053,076 -2.66(-8.06%)
Jan 16, 2008 34.62 34.88 31.65 33.00 60,112,604 -2.31(-6.55%)
Jan 15, 2008 35.84 36.19 34.92 35.31 27,352,512 -1.22(-3.33%)
Jan 14, 2008 35.69 36.79 34.96 36.53 34,204,756 +1.49(+4.24%)
Jan 11, 2008 35.64 36.06 34.69 35.04 34,644,940 -0.99(-2.74%)
Jan 10, 2008 35.72 36.35 34.72 36.03 30,774,402 -0.03(-0.09%)
Jan 09, 2008 35.65 36.39 34.32 36.06 37,259,256 +0.39(+1.11%)
Jan 08, 2008 36.43 36.87 35.46 35.67 35,220,744 +0.13(+0.36%)
Jan 07, 2008 37.27 37.39 34.72 35.54 33,950,124 -1.58(-4.26%)
Jan 04, 2008 38.16 38.24 36.64 37.12 27,313,388 -1.64(-4.23%)
Jan 03, 2008 38.66 39.56 38.06 38.76 21,864,532 +0.31(+0.79%)
Jan 02, 2008 38.37 39.07 37.85 38.45 22,346,666 +0.32(+0.83%)
Jan 01, 2008 38.54 38.72 37.65 38.14 0 +0.00(+0.00%)
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%)
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.