Freeport-McMoRan (NY: FCX )

43.97 USD +1.90 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.75 31.93 31.33 31.49 27,534,222 -1.25(-3.82%)
Aug 28, 2009 32.94 33.34 32.33 32.74 25,450,172 +0.61(+1.90%)
Aug 27, 2009 31.57 32.15 30.75 32.13 28,842,254 +0.57(+1.79%)
Aug 26, 2009 31.95 32.13 31.45 31.57 35,614,854 -0.49(-1.53%)
Aug 25, 2009 32.79 33.10 31.78 32.05 31,412,970 -0.67(-2.03%)
Aug 24, 2009 33.31 33.73 32.55 32.72 29,300,938 +0.19(+0.58%)
Aug 21, 2009 31.88 32.67 31.48 32.53 32,029,984 +1.41(+4.55%)
Aug 20, 2009 31.64 31.98 31.05 31.11 30,307,832 +0.07(+0.23%)
Aug 19, 2009 29.50 31.25 29.25 31.05 39,594,818 +0.81(+2.68%)
Aug 18, 2009 29.94 30.35 29.65 30.24 26,352,922 +0.47(+1.58%)
Aug 17, 2009 30.30 30.30 29.28 29.76 32,574,906 -2.06(-6.47%)
Aug 14, 2009 32.79 32.94 31.30 31.83 28,727,372 -1.21(-3.66%)
Aug 13, 2009 32.24 33.04 31.67 33.03 35,412,944 +1.54(+4.91%)
Aug 12, 2009 30.61 31.80 30.52 31.49 27,029,040 +0.55(+1.78%)
Aug 11, 2009 31.08 31.22 30.50 30.94 26,047,382 -0.25(-0.80%)
Aug 10, 2009 31.55 31.59 30.77 31.19 23,647,072 -0.51(-1.62%)
Aug 07, 2009 32.51 32.65 31.38 31.70 30,838,710 -0.29(-0.91%)
Aug 06, 2009 32.62 33.10 31.54 32.00 37,441,612 -0.23(-0.73%)
Aug 05, 2009 31.92 32.49 31.25 32.23 35,427,754 +0.82(+2.61%)
Aug 04, 2009 32.35 32.45 31.32 31.41 34,437,916 -1.20(-3.67%)
Aug 03, 2009 31.33 32.72 31.29 32.60 46,570,530 +2.45(+8.14%)
Jul 31, 2009 29.08 30.50 28.82 30.15 35,530,684 +0.95(+3.24%)
Jul 30, 2009 28.55 29.52 28.51 29.20 37,177,738 +1.45(+5.22%)
Jul 29, 2009 28.39 28.46 27.23 27.75 41,015,824 -1.53(-5.22%)
Jul 28, 2009 29.43 29.64 28.67 29.29 31,620,632 -0.59(-1.97%)
Jul 27, 2009 30.02 30.32 29.48 29.88 27,175,152 -0.04(-0.12%)
Jul 24, 2009 29.64 30.36 29.17 29.91 29,738,174 +0.04(+0.12%)
Jul 23, 2009 29.13 30.25 29.08 29.88 40,555,502 +0.49(+1.65%)
Jul 22, 2009 28.30 29.62 28.20 29.39 40,823,544 +0.30(+1.05%)
Jul 21, 2009 29.30 29.66 28.00 29.08 54,475,414 +0.58(+2.05%)
Jul 20, 2009 28.58 28.92 27.75 28.50 87,024,800 +0.75(+2.70%)
Jul 17, 2009 26.93 28.13 26.66 27.75 87,155,200 +0.84(+3.12%)
Jul 16, 2009 25.57 27.00 25.39 26.91 82,474,400 +1.46(+5.72%)
Jul 15, 2009 25.15 25.64 24.91 25.45 103,766,000 +1.36(+5.67%)
Jul 14, 2009 24.63 25.05 23.89 24.09 71,175,200 +0.14(+0.56%)
Jul 13, 2009 23.27 23.99 22.28 23.95 68,966,000 +0.63(+2.72%)
Jul 10, 2009 23.02 23.58 22.80 23.32 29,428,974 -0.02(-0.11%)
Jul 09, 2009 23.42 23.76 22.92 23.34 42,430,950 +0.80(+3.53%)
Jul 08, 2009 22.89 23.38 21.59 22.55 59,162,154 +0.05(+0.22%)
Jul 07, 2009 23.27 23.39 22.50 22.50 48,144,752 -0.47(-2.05%)
Jul 06, 2009 23.96 24.09 22.57 22.97 53,929,762 -1.89(-7.60%)
Jul 02, 2009 24.67 25.10 24.20 24.86 25,247,038 -0.42(-1.68%)
Jul 01, 2009 25.75 26.49 25.17 25.29 38,249,206 +0.23(+0.92%)
Jun 30, 2009 25.45 25.84 24.67 25.05 33,516,996 -0.11(-0.44%)
Jun 29, 2009 25.64 25.76 24.92 25.17 27,869,018 -0.11(-0.44%)
Jun 26, 2009 25.42 25.67 25.07 25.27 27,625,462 -0.10(-0.39%)
Jun 25, 2009 24.71 25.51 24.59 25.38 35,324,478 +0.98(+4.00%)
Jun 24, 2009 24.48 25.24 24.05 24.40 44,259,374 +0.81(+3.43%)
Jun 23, 2009 23.17 23.90 22.85 23.59 46,498,044 +1.00(+4.43%)
Jun 22, 2009 24.48 24.49 22.55 22.59 50,488,674 -2.88(-11.29%)
Jun 19, 2009 25.75 26.19 25.15 25.46 31,587,992 +0.21(+0.85%)
Jun 18, 2009 25.06 25.70 24.66 25.25 34,321,184 +0.01(+0.04%)
Jun 17, 2009 26.20 25.74 24.38 25.24 56,456,672 -0.96(-3.65%)
Jun 16, 2009 28.08 28.20 26.00 26.20 47,084,016 -1.38(-4.99%)
Jun 15, 2009 28.48 28.57 27.56 27.57 33,386,192 -1.68(-5.76%)
Jun 12, 2009 29.70 30.14 29.05 29.25 34,347,138 -0.95(-3.16%)
Jun 11, 2009 30.08 30.77 29.65 30.21 36,691,512 +0.26(+0.88%)
Jun 10, 2009 30.08 30.38 28.95 29.95 41,304,410 +0.46(+1.58%)
Jun 09, 2009 28.66 29.79 28.28 29.48 34,168,716 +1.24(+4.39%)
Jun 08, 2009 27.80 28.50 27.43 28.24 23,274,668 -0.34(-1.19%)
Jun 05, 2009 28.25 29.23 27.56 28.58 34,913,630 +0.41(+1.47%)
Jun 04, 2009 27.18 28.33 26.69 28.17 30,365,968 +1.34(+4.98%)
Jun 03, 2009 28.00 28.09 26.05 26.83 41,561,470 -1.61(-5.66%)
Jun 02, 2009 28.85 29.49 28.22 28.44 34,691,940 -0.62(-2.13%)
Jun 01, 2009 27.21 29.73 28.30 29.06 39,191,592 +1.84(+6.78%)
May 29, 2009 26.94 27.23 26.32 27.21 33,290,036 +1.11(+4.27%)
May 28, 2009 25.31 26.52 24.99 26.10 34,880,668 +1.23(+4.92%)
May 27, 2009 25.14 26.00 24.80 24.88 30,143,902 -0.12(-0.48%)
May 26, 2009 23.62 25.26 23.29 25.00 23,966,696 +0.83(+3.41%)
May 22, 2009 24.81 24.97 24.11 24.17 23,382,010 -0.16(-0.64%)
May 21, 2009 24.47 24.69 23.95 24.33 29,161,488 -0.67(-2.70%)
May 20, 2009 24.66 26.17 24.84 25.00 26,656,172 +0.24(+0.97%)
May 19, 2009 24.66 25.25 24.36 24.76 24,060,506 +0.43(+1.75%)
May 18, 2009 23.07 24.36 23.01 24.33 29,428,534 +1.75(+7.75%)
May 15, 2009 23.23 23.60 22.27 22.58 30,697,726 -0.47(-2.04%)
May 14, 2009 22.83 23.63 22.26 23.05 33,127,782 +0.05(+0.22%)
May 13, 2009 23.56 24.05 22.77 23.00 34,530,150 -1.55(-6.31%)
May 12, 2009 25.70 26.08 23.81 24.55 35,139,566 -0.93(-3.67%)
May 11, 2009 25.02 25.54 24.54 25.49 24,580,012 -0.41(-1.58%)
May 08, 2009 25.20 26.11 24.96 25.90 33,129,902 +1.58(+6.50%)
May 07, 2009 26.33 26.33 24.08 24.32 36,792,564 -1.60(-6.19%)
May 06, 2009 25.91 26.50 25.61 25.92 44,252,358 +0.92(+3.68%)
May 05, 2009 24.43 25.24 23.70 25.00 39,912,096 +0.68(+2.82%)
May 04, 2009 24.23 24.34 24.02 24.32 43,268,220 +2.08(+9.35%)
May 01, 2009 21.30 22.80 21.23 22.24 34,036,262 +0.91(+4.29%)
Apr 30, 2009 21.00 21.74 20.76 21.33 36,331,030 +0.85(+4.13%)
Apr 29, 2009 19.64 20.80 19.52 20.48 34,559,834 +1.34(+7.03%)
Apr 28, 2009 19.35 19.67 19.09 19.14 31,514,346 -0.70(-3.55%)
Apr 27, 2009 19.73 20.25 19.45 19.84 26,128,602 -0.62(-3.05%)
Apr 24, 2009 20.05 20.70 19.78 20.46 31,080,410 +0.89(+4.52%)
Apr 23, 2009 20.01 20.14 19.26 19.58 32,625,786 -0.65(-3.19%)
Apr 22, 2009 19.70 21.36 19.52 20.23 45,893,328 -0.04(-0.20%)
Apr 21, 2009 19.02 20.38 19.00 20.26 32,306,076 +0.71(+3.63%)
Apr 20, 2009 20.51 20.75 19.50 19.55 36,351,186 -2.15(-9.88%)
Apr 17, 2009 21.78 21.89 21.23 21.70 29,152,216 -0.17(-0.78%)
Apr 16, 2009 22.46 22.50 21.33 21.87 34,969,526 -0.53(-2.37%)
Apr 15, 2009 22.17 22.46 21.83 22.40 33,033,246 +0.27(+1.22%)
Apr 14, 2009 22.61 23.11 22.08 22.13 34,870,844 -0.67(-2.92%)
Apr 13, 2009 22.51 23.01 21.68 22.80 35,876,702 +0.75(+3.38%)
Apr 09, 2009 21.42 22.12 21.08 22.05 39,515,838 +1.74(+8.57%)
Apr 08, 2009 20.81 21.05 19.84 20.31 32,058,472 -0.37(-1.79%)
Apr 07, 2009 20.48 21.36 20.45 20.68 35,738,456 -0.20(-0.93%)
Apr 06, 2009 20.68 20.92 20.18 20.88 31,816,834 -0.46(-2.16%)
Apr 03, 2009 20.70 21.88 20.62 21.33 40,157,772 +0.55(+2.65%)
Apr 02, 2009 20.74 21.43 20.67 20.79 43,347,212 +0.93(+4.68%)
Apr 01, 2009 18.48 20.00 18.30 19.86 39,320,748 +0.80(+4.20%)
Mar 31, 2009 19.55 19.59 18.26 19.05 55,384,604 -0.21(-1.09%)
Mar 30, 2009 20.07 20.14 18.92 19.26 43,989,304 -2.26(-10.50%)
Mar 26, 2009 21.04 21.73 20.97 21.52 46,627,022 +1.20(+5.88%)
Mar 25, 2009 20.62 21.35 19.62 20.33 42,742,444 -0.10(-0.51%)
Mar 24, 2009 20.30 20.92 19.90 20.43 35,175,780 -0.50(-2.39%)
Mar 23, 2009 20.71 21.05 20.61 20.93 39,766,288 +1.43(+7.36%)
Mar 20, 2009 20.49 20.75 19.30 19.50 41,902,740 -0.89(-4.34%)
Mar 19, 2009 20.17 21.31 19.93 20.39 71,975,038 +1.39(+7.29%)
Mar 18, 2009 18.24 19.01 17.17 19.00 67,962,116 +0.54(+2.90%)
Mar 17, 2009 18.11 18.50 17.62 18.46 43,142,708 -0.16(-0.89%)
Mar 16, 2009 18.82 19.21 18.38 18.63 44,771,806 +0.11(+0.59%)
Mar 13, 2009 19.00 19.00 18.08 18.52 0 +0.14(+0.76%)
Mar 12, 2009 17.59 18.49 17.52 18.38 51,855,642 +0.60(+3.37%)
Mar 11, 2009 17.23 18.03 16.99 17.78 57,749,028 +0.70(+4.07%)
Mar 10, 2009 16.88 17.38 16.60 17.08 60,171,240 +0.92(+5.72%)
Mar 09, 2009 16.41 17.21 16.05 16.16 54,320,530 -0.78(-4.60%)
Mar 06, 2009 16.45 17.20 16.25 16.94 0 +1.12(+7.05%)
Mar 05, 2009 15.39 16.15 15.26 15.82 56,786,856 -0.28(-1.74%)
Mar 04, 2009 15.50 16.46 15.23 16.11 90,698,016 +2.90(+21.94%)
Mar 02, 2009 14.76 14.91 13.16 13.21 61,568,470 -2.00(-13.17%)
Feb 27, 2009 14.38 15.70 14.20 15.21 0 +0.20(+1.30%)
Feb 26, 2009 15.01 15.96 14.90 15.02 51,328,826 +0.34(+2.32%)
Feb 25, 2009 14.38 14.98 13.90 14.68 56,741,788 +0.68(+4.86%)
Feb 24, 2009 13.38 14.08 13.04 13.99 42,699,828 +0.82(+6.26%)
Feb 23, 2009 14.71 14.75 13.06 13.17 46,210,156 -1.22(-8.48%)
Feb 20, 2009 13.76 14.60 13.54 14.39 0 +0.26(+1.80%)
Feb 19, 2009 14.68 14.85 13.97 14.13 48,047,612 -0.09(-0.60%)
Feb 18, 2009 13.82 14.32 13.28 14.22 71,530,040 +0.66(+4.87%)
Feb 17, 2009 14.40 14.47 13.53 13.56 49,813,698 -1.70(-11.11%)
Feb 13, 2009 14.82 15.45 14.76 15.26 49,038,592 +0.56(+3.78%)
Feb 12, 2009 13.75 14.84 13.55 14.70 51,104,618 +0.74(+5.30%)
Feb 11, 2009 13.90 14.37 13.53 13.96 51,690,234 +0.32(+2.31%)
Feb 10, 2009 14.70 15.02 13.40 13.64 46,893,234 -1.02(-6.92%)
Feb 09, 2009 15.10 15.62 14.43 14.66 58,127,134 -0.24(-1.64%)
Feb 06, 2009 14.65 15.24 14.61 14.90 62,454,384 +0.73(+5.15%)
Feb 05, 2009 13.50 14.44 13.32 14.18 62,353,828 +0.54(+3.92%)
Feb 04, 2009 13.62 14.06 13.21 13.64 72,833,672 +1.05(+8.38%)
Feb 03, 2009 12.62 12.94 12.34 12.59 39,199,692 +0.29(+2.36%)
Feb 02, 2009 12.11 12.80 12.11 12.29 38,383,328 -0.28(-2.19%)
Jan 30, 2009 13.56 13.56 12.38 12.57 0 -0.77(-5.77%)
Jan 29, 2009 13.46 13.68 13.12 13.34 42,586,596 -0.70(-4.95%)
Jan 28, 2009 13.18 14.19 13.14 14.04 59,044,710 +1.22(+9.52%)
Jan 27, 2009 12.69 13.10 12.35 12.81 42,768,888 +0.34(+2.77%)
Jan 26, 2009 11.79 13.14 11.46 12.47 69,614,378 +1.07(+9.34%)
Jan 23, 2009 10.88 12.03 10.58 11.40 54,217,744 +0.12(+1.11%)
Jan 22, 2009 11.32 11.49 10.95 11.28 41,537,864 -0.47(-4.00%)
Jan 21, 2009 11.28 11.77 10.84 11.75 51,492,176 +0.68(+6.14%)
Jan 20, 2009 11.88 12.20 11.01 11.07 46,133,532 -1.13(-9.26%)
Jan 16, 2009 12.85 12.96 11.58 12.20 0 +0.35(+3.00%)
Jan 15, 2009 11.67 11.99 10.98 11.85 50,344,178 +0.33(+2.87%)
Jan 14, 2009 12.46 12.49 11.06 11.52 66,728,408 -1.38(-10.74%)
Jan 13, 2009 12.45 13.18 12.30 12.90 41,936,842 +0.18(+1.42%)
Jan 12, 2009 13.77 13.84 12.56 12.72 40,571,596 -1.65(-11.51%)
Jan 09, 2009 14.88 14.99 13.96 14.38 32,748,956 -0.25(-1.71%)
Jan 08, 2009 13.70 14.68 13.53 14.62 40,732,586 +0.63(+4.50%)
Jan 07, 2009 14.80 15.02 13.91 13.99 50,379,708 -1.41(-9.15%)
Jan 06, 2009 14.78 15.72 14.52 15.40 70,891,170 +1.29(+9.18%)
Jan 05, 2009 13.25 14.67 13.12 14.11 51,358,704 +0.74(+5.53%)
Jan 02, 2009 12.44 13.48 12.40 13.37 0 +1.15(+9.41%)
Jan 01, 2009 11.79 12.36 11.65 12.22 0 +0.00(+0.00%)
Dec 31, 2008 11.79 12.36 11.65 12.22 22,569,054 +0.36(+2.99%)
Dec 30, 2008 11.74 11.88 11.37 11.87 18,313,184 +0.29(+2.55%)
Dec 29, 2008 11.60 11.76 11.36 11.57 20,703,548 +0.28(+2.48%)
Dec 26, 2008 10.84 11.38 10.74 11.29 0 +0.50(+4.68%)
Dec 24, 2008 11.00 11.00 10.63 10.79 7,101,300 -0.08(-0.74%)
Dec 23, 2008 10.72 11.21 10.59 10.87 21,367,300 +0.21(+1.92%)
Dec 22, 2008 11.86 11.86 10.30 10.66 32,673,914 -1.00(-8.62%)
Dec 19, 2008 11.56 11.92 11.26 11.66 36,130,286 +0.00(+0.04%)
Dec 18, 2008 12.94 13.06 11.30 11.66 48,359,412 -1.35(-10.34%)
Dec 17, 2008 12.29 13.34 12.21 13.01 51,540,244 +0.56(+4.50%)
Dec 16, 2008 11.62 12.50 11.40 12.45 44,687,528 +1.19(+10.57%)
Dec 15, 2008 11.55 11.90 10.91 11.26 37,404,948 +0.12(+1.03%)
Dec 12, 2008 10.50 11.35 10.41 11.14 0 -0.27(-2.41%)
Dec 11, 2008 11.28 12.60 11.11 11.41 60,410,308 -0.03(-0.26%)
Dec 10, 2008 10.75 11.50 10.35 11.45 77,417,164 +1.58(+15.96%)
Dec 09, 2008 9.750 10.48 9.520 9.870 51,251,158 -0.14(-1.35%)
Dec 08, 2008 9.475 10.47 9.330 10.01 73,218,290 +1.61(+19.11%)
Dec 05, 2008 8.555 8.580 7.850 8.400 0 -0.36(-4.05%)
Dec 04, 2008 8.945 9.420 8.505 8.755 57,747,760 -0.27(-2.99%)
Dec 03, 2008 8.540 9.435 8.505 9.025 102,384,934 -1.88(-17.28%)
Dec 02, 2008 10.91 11.27 10.44 10.91 34,658,184 +0.46(+4.35%)
Dec 01, 2008 11.26 11.34 10.39 10.46 34,947,624 -1.54(-12.84%)
Nov 28, 2008 12.44 12.60 11.82 11.99 12,090,380 -0.67(-5.29%)
Nov 26, 2008 11.30 12.80 11.29 12.66 35,939,494 +1.13(+9.84%)
Nov 25, 2008 11.39 11.70 10.71 11.53 40,814,548 +0.57(+5.20%)
Nov 24, 2008 10.34 11.46 10.02 10.96 49,580,986 +1.30(+13.40%)
Nov 21, 2008 9.350 9.760 8.900 9.665 52,824,972 +0.86(+9.83%)
Nov 20, 2008 9.945 9.990 8.635 8.800 66,938,994 -1.32(-13.04%)
Nov 19, 2008 10.72 11.23 10.01 10.12 61,918,862 -0.72(-6.64%)
Nov 18, 2008 11.59 11.59 10.50 10.84 50,578,850 -0.73(-6.31%)
Nov 17, 2008 11.64 12.35 11.13 11.57 40,253,736 -0.60(-4.93%)
Nov 14, 2008 12.69 13.15 11.99 12.17 0 -0.84(-6.42%)
Nov 13, 2008 11.28 13.03 10.75 13.01 58,111,396 +1.86(+16.69%)
Nov 12, 2008 12.00 12.12 10.97 11.14 45,869,764 -1.25(-10.05%)
Nov 11, 2008 13.10 13.25 12.07 12.39 42,915,048 -1.34(-9.76%)
Nov 10, 2008 14.79 15.10 13.54 13.73 41,379,820 +0.20(+1.44%)
Nov 07, 2008 13.70 14.41 12.84 13.54 0 +0.10(+0.71%)
Nov 06, 2008 14.60 14.77 13.38 13.44 41,723,972 -1.59(-10.58%)
Nov 05, 2008 15.87 16.48 14.88 15.03 45,014,622 -1.44(-8.74%)
Nov 04, 2008 15.09 16.73 15.04 16.47 44,027,650 +2.05(+14.22%)
Nov 03, 2008 14.45 15.04 14.06 14.42 32,976,460 -0.11(-0.76%)
Oct 31, 2008 14.83 15.22 14.05 14.53 39,277,238 -0.48(-3.20%)
Oct 30, 2008 14.91 15.29 13.76 15.01 54,170,948 +0.89(+6.30%)
Oct 29, 2008 13.88 15.12 13.62 14.12 67,647,104 +0.72(+5.37%)
Oct 28, 2008 12.73 13.47 11.50 13.40 58,900,848 +1.53(+12.84%)
Oct 27, 2008 12.49 13.10 11.88 11.88 54,574,116 -0.55(-4.47%)
Oct 24, 2008 11.23 13.09 11.14 12.43 0 -0.71(-5.40%)
Oct 23, 2008 13.25 14.14 12.13 13.14 67,696,410 -0.32(-2.38%)
Oct 22, 2008 15.55 15.61 12.90 13.46 82,011,212 -2.91(-17.78%)
Oct 21, 2008 17.25 17.65 16.34 16.37 53,057,610 -1.99(-10.84%)
Oct 20, 2008 17.25 18.39 16.95 18.36 38,726,354 +1.90(+11.51%)
Oct 17, 2008 15.88 18.15 15.45 16.46 0 -0.23(-1.38%)
Oct 16, 2008 17.19 17.65 15.02 16.70 72,192,308 +0.14(+0.85%)
Oct 15, 2008 19.00 19.12 16.50 16.55 58,838,312 -3.91(-19.13%)
Oct 14, 2008 23.47 24.00 20.18 20.47 47,769,282 -2.21(-9.76%)
Oct 13, 2008 19.73 22.68 18.39 22.68 57,050,764 +4.51(+24.81%)
Oct 10, 2008 17.41 19.95 16.25 18.17 0 -1.03(-5.36%)
Oct 09, 2008 22.86 23.33 18.67 19.20 60,760,104 -2.09(-9.84%)
Oct 08, 2008 18.83 22.15 18.50 21.30 66,811,568 +1.95(+10.11%)
Oct 07, 2008 22.86 23.25 19.25 19.34 57,622,202 -2.51(-11.48%)
Oct 06, 2008 21.36 21.88 18.67 21.86 67,262,736 -0.57(-2.56%)
Oct 03, 2008 23.20 24.80 22.08 22.43 0 -0.37(-1.62%)
Oct 02, 2008 25.62 25.62 22.58 22.80 46,936,256 -3.68(-13.90%)
Oct 01, 2008 28.04 28.38 25.68 26.48 36,516,936 -1.94(-6.84%)
Sep 30, 2008 27.45 28.67 26.62 28.42 37,664,216 +1.81(+6.82%)
Sep 29, 2008 30.08 30.19 25.61 26.61 50,730,476 -5.30(-16.61%)
Sep 26, 2008 33.10 33.31 30.76 31.91 0 -2.29(-6.70%)
Sep 25, 2008 33.38 34.83 32.38 34.20 25,900,496 +0.95(+2.86%)
Sep 24, 2008 35.47 35.50 33.13 33.25 22,048,298 -1.51(-4.33%)
Sep 23, 2008 35.76 37.40 34.65 34.76 30,863,138 -1.41(-3.90%)
Sep 22, 2008 37.45 38.67 35.97 36.17 34,440,960 -0.59(-1.62%)
Sep 19, 2008 35.65 37.38 34.22 36.76 0 +3.27(+9.76%)
Sep 18, 2008 33.41 34.74 31.36 33.49 47,982,198 +0.78(+2.40%)
Sep 17, 2008 32.40 34.19 30.50 32.71 51,548,460 -0.42(-1.27%)
Sep 16, 2008 31.50 33.24 30.09 33.12 53,598,258 +0.21(+0.62%)
Sep 15, 2008 34.90 35.42 32.60 32.92 30,997,892 -4.02(-10.88%)
Sep 12, 2008 34.94 37.20 34.77 36.94 0 +2.81(+8.23%)
Sep 11, 2008 33.79 34.56 31.65 34.13 50,397,476 -0.46(-1.33%)
Sep 10, 2008 32.90 35.28 32.52 34.59 38,186,008 +2.01(+6.17%)
Sep 09, 2008 35.13 35.22 32.45 32.58 50,531,722 -3.45(-9.58%)
Sep 08, 2008 38.20 38.50 35.05 36.03 31,740,246 -0.93(-2.50%)
Sep 05, 2008 37.46 37.78 34.62 36.96 0 -0.51(-1.36%)
Sep 04, 2008 40.19 40.69 36.74 37.47 48,247,446 -2.71(-6.76%)
Sep 03, 2008 41.40 41.97 39.20 40.18 30,609,970 -1.35(-3.24%)
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.