Freeport-McMoRan (NY: FCX )

37.70 -1.54 (-3.91%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.15 26.68 24.78 24.96 68,362,456 -0.80(-3.10%)
Jan 28, 2010 27.17 27.24 25.38 25.76 84,797,816 -0.91(-3.41%)
Jan 27, 2010 26.68 27.09 25.75 26.67 65,362,912 -0.28(-1.03%)
Jan 26, 2010 27.50 27.70 26.79 26.95 57,574,136 -0.98(-3.50%)
Jan 25, 2010 28.16 28.48 27.82 27.92 43,625,448 +0.14(+0.50%)
Jan 22, 2010 27.64 28.99 27.16 27.79 80,979,944 -0.68(-2.38%)
Jan 21, 2010 31.00 31.03 28.45 28.46 91,763,496 -2.80(-8.96%)
Jan 20, 2010 31.12 31.47 30.39 31.26 46,217,980 -0.40(-1.28%)
Jan 19, 2010 31.71 31.74 31.22 31.67 30,642,052 +0.11(+0.36%)
Jan 15, 2010 31.82 31.55 31.55 31.55 69,284,936 -0.29(-0.92%)
Jan 14, 2010 32.34 32.45 31.63 31.85 24,954,488 -0.40(-1.24%)
Jan 13, 2010 31.93 32.34 31.09 32.25 32,785,434 +0.57(+1.81%)
Jan 12, 2010 32.30 32.36 31.19 31.67 45,718,808 -1.24(-3.77%)
Jan 11, 2010 33.62 33.83 32.54 32.92 41,335,316 -0.00(-0.01%)
Jan 08, 2010 32.11 32.96 31.69 32.92 28,519,650 +0.92(+2.87%)
Jan 07, 2010 32.33 32.43 31.76 32.00 26,092,892 -0.62(-1.91%)
Jan 06, 2010 31.71 32.87 31.67 32.62 41,068,608 +1.25(+3.99%)
Jan 05, 2010 31.20 31.57 31.06 31.37 23,166,850 +0.19(+0.60%)
Jan 04, 2010 30.87 31.24 30.85 31.19 24,196,412 +1.18(+3.95%)
Dec 31, 2009 30.48 30.00 30.00 30.00 23,890,980 -0.22(-0.73%)
Dec 30, 2009 30.17 30.45 30.01 30.22 15,295,598 -0.08(-0.26%)
Dec 29, 2009 30.90 31.14 30.29 30.30 21,977,218 -0.27(-0.87%)
Dec 28, 2009 31.03 31.17 30.36 30.57 21,060,378 -0.00(-0.01%)
Dec 24, 2009 30.63 30.71 30.42 30.57 10,082,052 +0.33(+1.09%)
Dec 23, 2009 29.71 30.45 29.62 30.24 26,327,618 +0.93(+3.16%)
Dec 22, 2009 29.07 29.51 29.00 29.31 20,247,694 +0.28(+0.95%)
Dec 21, 2009 28.86 29.25 28.74 29.04 25,584,728 +0.44(+1.53%)
Dec 18, 2009 28.72 28.89 28.20 28.60 32,501,794 +0.22(+0.76%)
Dec 17, 2009 29.25 29.31 28.31 28.38 32,770,868 -1.47(-4.92%)
Dec 16, 2009 29.50 30.00 29.41 29.85 24,571,580 +0.67(+2.31%)
Dec 15, 2009 29.29 29.84 29.07 29.18 27,683,800 -0.28(-0.95%)
Dec 14, 2009 29.13 29.48 28.74 29.46 23,174,370 +0.76(+2.64%)
Dec 11, 2009 29.37 29.48 28.59 28.70 33,458,446 -0.35(-1.20%)
Dec 10, 2009 29.49 29.62 28.86 29.05 26,055,588 -0.24(-0.80%)
Dec 09, 2009 28.77 29.33 28.48 29.28 35,592,112 +0.78(+2.75%)
Dec 08, 2009 28.99 29.11 28.44 28.50 40,738,736 -0.90(-3.08%)
Dec 07, 2009 29.55 30.15 29.25 29.40 35,938,840 -0.44(-1.48%)
Dec 04, 2009 31.55 31.69 29.42 29.84 59,466,256 -1.47(-4.69%)
Dec 03, 2009 31.63 31.97 31.24 31.31 29,465,406 -0.52(-1.62%)
Dec 02, 2009 31.47 32.13 31.38 31.83 30,162,574 +0.47(+1.51%)
Dec 01, 2009 31.42 31.84 31.26 31.35 32,854,502 +0.41(+1.34%)
Nov 30, 2009 31.27 31.45 30.69 30.94 37,833,220 -0.50(-1.59%)
Nov 27, 2009 31.23 32.01 30.94 31.44 28,233,146 -1.19(-3.64%)
Nov 25, 2009 32.24 32.64 32.04 32.63 22,308,276 +0.65(+2.02%)
Nov 24, 2009 31.94 32.09 31.39 31.98 25,676,604 +0.10(+0.30%)
Nov 23, 2009 32.34 32.59 31.61 31.88 31,282,014 +0.28(+0.90%)
Nov 20, 2009 31.42 31.71 31.05 31.60 30,562,212 -0.06(-0.18%)
Nov 19, 2009 31.35 31.85 30.83 31.66 38,664,860 +0.01(+0.04%)
Nov 18, 2009 32.12 32.18 31.23 31.64 32,405,960 -0.25(-0.78%)
Nov 17, 2009 31.37 31.90 30.98 31.90 32,258,994 +0.33(+1.04%)
Nov 16, 2009 31.23 31.76 31.14 31.57 37,944,352 +1.09(+3.57%)
Nov 13, 2009 30.52 30.84 30.15 30.48 30,278,472 +0.15(+0.51%)
Nov 12, 2009 30.86 31.15 30.12 30.33 42,745,448 -0.67(-2.15%)
Nov 11, 2009 31.52 31.65 30.77 30.99 38,259,168 +0.14(+0.45%)
Nov 10, 2009 30.82 31.18 30.36 30.85 41,326,296 -0.24(-0.76%)
Nov 09, 2009 30.48 31.27 30.48 31.09 38,450,384 +1.36(+4.58%)
Nov 06, 2009 29.36 30.00 29.35 29.73 35,937,108 +0.25(+0.86%)
Nov 05, 2009 29.24 29.85 29.07 29.47 40,959,352 +0.44(+1.52%)
Nov 04, 2009 29.18 29.74 28.92 29.03 50,580,576 +0.34(+1.20%)
Nov 03, 2009 27.23 28.96 27.04 28.69 46,804,780 +0.81(+2.91%)
Nov 02, 2009 27.83 28.53 27.05 27.88 50,992,952 +0.47(+1.70%)
Oct 30, 2009 29.20 29.20 27.21 27.41 55,434,136 -1.80(-6.15%)
Oct 29, 2009 28.02 29.28 28.02 29.21 44,517,984 +1.76(+6.43%)
Oct 28, 2009 28.72 29.04 27.28 27.45 47,452,328 -1.49(-5.16%)
Oct 27, 2009 29.65 29.76 28.75 28.94 46,310,520 -0.76(-2.55%)
Oct 26, 2009 30.57 31.14 29.61 29.70 44,245,220 -0.70(-2.30%)
Oct 23, 2009 30.60 30.71 30.23 30.40 45,437,416 -0.61(-1.96%)
Oct 22, 2009 30.16 31.14 29.85 31.01 47,594,812 +1.22(+4.09%)
Oct 21, 2009 29.59 30.86 29.16 29.79 61,800,212 +0.41(+1.39%)
Oct 20, 2009 28.97 29.51 28.94 29.38 36,482,160 -0.14(-0.47%)
Oct 19, 2009 28.58 29.72 28.43 29.52 33,386,378 +1.22(+4.32%)
Oct 16, 2009 28.26 28.45 27.79 28.30 25,721,402 -0.07(-0.26%)
Oct 15, 2009 28.25 28.56 28.01 28.37 27,029,364 -0.11(-0.39%)
Oct 14, 2009 28.40 28.60 28.12 28.48 31,631,926 +0.52(+1.84%)
Oct 13, 2009 27.46 28.13 27.34 27.97 30,595,384 +0.14(+0.50%)
Oct 12, 2009 28.39 28.57 27.60 27.83 26,669,002 +0.05(+0.19%)
Oct 09, 2009 27.92 28.06 27.34 27.78 28,505,386 -0.24(-0.85%)
Oct 08, 2009 27.63 28.27 27.33 28.02 52,724,776 +0.82(+3.02%)
Oct 07, 2009 26.06 27.22 25.97 27.19 43,012,084 +1.18(+4.55%)
Oct 06, 2009 25.79 26.29 25.61 26.01 35,485,468 +0.86(+3.42%)
Oct 05, 2009 24.70 25.37 24.50 25.15 30,617,728 +0.54(+2.20%)
Oct 02, 2009 23.67 24.90 23.54 24.61 45,889,520 +0.13(+0.55%)
Oct 01, 2009 25.57 25.62 24.33 24.47 44,589,624 -1.16(-4.53%)
Sep 30, 2009 26.08 26.14 25.30 25.64 37,177,416 +0.11(+0.42%)
Sep 29, 2009 25.78 26.32 25.48 25.53 34,823,680 -0.28(-1.07%)
Sep 28, 2009 25.18 25.86 24.83 25.80 32,087,288 +0.89(+3.55%)
Sep 25, 2009 25.26 25.64 24.87 24.92 41,798,504 -0.53(-2.07%)
Sep 24, 2009 26.61 26.72 25.24 25.45 48,376,684 -1.12(-4.21%)
Sep 23, 2009 27.39 27.43 26.54 26.56 41,146,316 -0.77(-2.82%)
Sep 22, 2009 26.71 27.44 26.70 27.33 33,570,200 +1.15(+4.38%)
Sep 21, 2009 25.71 26.44 25.29 26.19 31,124,704 -0.02(-0.09%)
Sep 18, 2009 26.71 26.82 25.94 26.21 37,058,604 -0.50(-1.86%)
Sep 17, 2009 26.75 27.26 26.32 26.71 35,967,628 -0.25(-0.93%)
Sep 16, 2009 27.20 27.26 26.81 26.96 36,311,656 +0.31(+1.16%)
Sep 15, 2009 26.44 26.79 26.20 26.65 34,673,060 +0.26(+0.99%)
Sep 14, 2009 25.77 26.43 25.51 26.39 32,173,468 +0.09(+0.36%)
Sep 11, 2009 26.16 26.70 25.85 26.29 43,174,640 +0.41(+1.60%)
Sep 10, 2009 25.00 25.89 24.72 25.88 35,006,880 +0.59(+2.33%)
Sep 09, 2009 25.48 25.55 24.89 25.29 33,588,292 -0.12(-0.47%)
Sep 08, 2009 25.60 25.74 25.27 25.41 35,489,068 +0.75(+3.03%)
Sep 04, 2009 24.15 24.70 23.71 24.66 28,809,784 +0.57(+2.36%)
Sep 03, 2009 23.80 24.10 23.39 24.09 37,017,524 +1.00(+4.34%)
Sep 02, 2009 22.53 23.26 22.33 23.09 37,433,224 +0.44(+1.96%)
Sep 01, 2009 23.61 23.95 22.53 22.65 50,059,392 -0.89(-3.76%)
Aug 31, 2009 23.73 23.86 23.41 23.53 36,844,380 -0.93(-3.82%)
Aug 28, 2009 24.62 24.92 24.16 24.47 34,055,648 +0.46(+1.90%)
Aug 27, 2009 23.59 24.03 22.98 24.01 38,594,696 +0.42(+1.79%)
Aug 26, 2009 23.87 24.01 23.50 23.59 47,657,320 -0.37(-1.53%)
Aug 25, 2009 24.51 24.74 23.75 23.96 42,034,648 -0.50(-2.03%)
Aug 24, 2009 24.89 25.21 24.32 24.45 39,208,476 +0.14(+0.58%)
Aug 21, 2009 23.82 24.42 23.52 24.31 42,860,292 +1.06(+4.55%)
Aug 20, 2009 23.65 23.90 23.20 23.25 40,555,828 +0.05(+0.23%)
Aug 19, 2009 22.05 23.36 21.86 23.20 52,983,024 +0.61(+2.68%)
Aug 18, 2009 22.37 22.68 22.16 22.59 35,263,644 +0.35(+1.58%)
Aug 17, 2009 22.65 22.65 21.88 22.24 43,589,472 -1.54(-6.47%)
Aug 14, 2009 24.50 24.61 23.39 23.78 38,440,968 -0.90(-3.66%)
Aug 13, 2009 24.09 24.69 23.67 24.69 47,387,136 +1.15(+4.91%)
Aug 12, 2009 22.88 23.76 22.81 23.53 36,168,380 +0.41(+1.78%)
Aug 11, 2009 23.23 23.33 22.79 23.12 34,854,792 -0.19(-0.80%)
Aug 10, 2009 23.57 23.61 23.00 23.31 31,642,864 -0.38(-1.62%)
Aug 07, 2009 24.30 24.40 23.45 23.69 41,266,212 -0.22(-0.91%)
Aug 06, 2009 24.38 24.74 23.57 23.91 50,101,756 -0.18(-0.73%)
Aug 05, 2009 23.86 24.28 23.36 24.09 47,406,952 +0.61(+2.61%)
Aug 04, 2009 24.17 24.25 23.41 23.47 46,082,420 -0.89(-3.67%)
Aug 03, 2009 23.41 24.46 23.38 24.37 62,317,436 +1.83(+8.14%)
Jul 31, 2009 21.74 22.79 21.54 22.53 47,544,688 +0.71(+3.24%)
Jul 30, 2009 21.34 22.06 21.31 21.83 49,748,656 +1.08(+5.22%)
Jul 29, 2009 21.22 21.27 20.35 20.74 54,884,520 -1.14(-5.22%)
Jul 28, 2009 21.99 22.15 21.43 21.89 42,312,528 -0.44(-1.97%)
Jul 27, 2009 22.44 22.66 22.03 22.33 36,363,896 -0.03(-0.12%)
Jul 24, 2009 22.15 22.69 21.80 22.35 39,793,552 +0.03(+0.12%)
Jul 23, 2009 21.77 22.60 21.73 22.33 54,268,552 +0.36(+1.65%)
Jul 22, 2009 21.15 22.14 21.07 21.96 54,627,224 +0.23(+1.05%)
Jul 21, 2009 21.90 22.17 20.92 21.74 72,895,208 +0.44(+2.05%)
Jul 20, 2009 21.36 21.62 20.74 21.30 116,450,528 +0.56(+2.70%)
Jul 17, 2009 20.13 21.02 19.92 20.74 116,625,016 +0.63(+3.12%)
Jul 16, 2009 19.11 20.17 18.97 20.11 110,361,496 +1.09(+5.72%)
Jul 15, 2009 18.79 19.16 18.62 19.02 138,852,432 +1.02(+5.67%)
Jul 14, 2009 18.41 18.72 17.85 18.00 95,241,696 +0.10(+0.56%)
Jul 13, 2009 17.39 17.92 16.65 17.90 92,285,496 +0.47(+2.72%)
Jul 10, 2009 17.20 17.62 17.04 17.43 39,379,804 -0.02(-0.11%)
Jul 09, 2009 17.50 17.76 17.13 17.45 56,778,144 +0.59(+3.53%)
Jul 08, 2009 17.10 17.47 16.14 16.85 79,166,672 +0.04(+0.22%)
Jul 07, 2009 17.39 17.48 16.81 16.81 64,423,952 -0.35(-2.05%)
Jul 06, 2009 17.91 18.00 16.86 17.17 72,165,048 -1.41(-7.60%)
Jul 02, 2009 18.43 18.76 18.08 18.58 33,783,828 -0.32(-1.68%)
Jul 01, 2009 19.24 19.79 18.81 18.90 51,182,424 +0.17(+0.92%)
Jun 30, 2009 19.02 19.31 18.43 18.72 44,850,108 -0.08(-0.44%)
Jun 29, 2009 19.16 19.25 18.63 18.81 37,292,380 -0.08(-0.44%)
Jun 26, 2009 19.00 19.19 18.74 18.89 36,966,468 -0.07(-0.39%)
Jun 25, 2009 18.47 19.07 18.38 18.96 47,268,760 +0.73(+4.00%)
Jun 24, 2009 18.29 18.86 17.97 18.23 59,224,816 +0.61(+3.43%)
Jun 23, 2009 17.32 17.86 17.08 17.63 62,220,444 +0.75(+4.43%)
Jun 22, 2009 18.29 18.30 16.85 16.88 67,560,424 -2.15(-11.29%)
Jun 19, 2009 19.25 19.57 18.79 19.03 42,268,852 +0.16(+0.85%)
Jun 18, 2009 18.73 19.21 18.43 18.87 45,926,216 +0.01(+0.04%)
Jun 17, 2009 19.58 19.24 18.22 18.86 75,546,384 -0.71(-3.65%)
Jun 16, 2009 20.98 21.07 19.43 19.58 63,004,552 -1.03(-4.99%)
Jun 15, 2009 21.28 21.35 20.60 20.60 44,675,076 -1.26(-5.76%)
Jun 12, 2009 22.20 22.52 21.71 21.86 45,960,944 -0.71(-3.16%)
Jun 11, 2009 22.48 23.00 22.16 22.58 49,098,024 +0.20(+0.89%)
Jun 10, 2009 22.48 22.70 21.63 22.38 55,270,680 +0.35(+1.58%)
Jun 09, 2009 21.41 22.26 21.13 22.03 45,722,196 +0.93(+4.39%)
Jun 08, 2009 20.78 21.30 20.50 21.10 31,144,540 -0.25(-1.19%)
Jun 05, 2009 21.11 21.84 20.60 21.36 46,718,992 +0.31(+1.47%)
Jun 04, 2009 20.31 21.17 19.95 21.05 40,633,624 +1.00(+4.98%)
Jun 03, 2009 20.92 20.99 19.47 20.05 55,614,668 -1.20(-5.66%)
Jun 02, 2009 21.56 22.04 21.09 21.25 46,422,336 -0.46(-2.13%)
Jun 01, 2009 20.34 22.21 21.15 21.72 52,443,460 +1.38(+6.78%)
May 29, 2009 20.13 20.35 19.67 20.34 44,546,408 +0.83(+4.27%)
May 28, 2009 18.91 19.82 18.67 19.50 46,674,880 +0.92(+4.92%)
May 27, 2009 18.78 19.43 18.54 18.59 40,336,472 -0.09(-0.48%)
May 26, 2009 17.65 18.88 17.40 18.68 32,070,564 +0.62(+3.41%)
May 22, 2009 18.54 18.66 18.02 18.06 31,288,178 -0.12(-0.64%)
May 21, 2009 18.29 18.45 17.90 18.18 39,021,872 -0.50(-2.70%)
May 20, 2009 18.43 19.55 18.57 18.68 35,669,432 +0.18(+0.97%)
May 19, 2009 18.43 18.87 18.21 18.50 32,196,094 +0.32(+1.75%)
May 18, 2009 17.24 18.20 17.20 18.19 39,379,216 +1.31(+7.75%)
May 15, 2009 17.36 17.64 16.65 16.88 41,077,560 -0.35(-2.04%)
May 14, 2009 17.06 17.66 16.64 17.23 44,329,292 +0.04(+0.22%)
May 13, 2009 17.61 17.98 17.02 17.19 46,205,844 -1.16(-6.31%)
May 12, 2009 19.20 19.49 17.79 18.35 47,021,324 -0.70(-3.67%)
May 11, 2009 18.70 19.09 18.34 19.05 32,891,260 -0.31(-1.58%)
May 08, 2009 18.83 19.51 18.65 19.36 44,332,128 +1.18(+6.50%)
May 07, 2009 19.67 19.67 18.00 18.17 49,233,248 -1.20(-6.19%)
May 06, 2009 19.36 19.80 19.14 19.37 59,215,424 +0.69(+3.68%)
May 05, 2009 18.26 18.86 17.71 18.69 53,407,588 +0.51(+2.82%)
May 04, 2009 18.11 18.19 17.95 18.17 57,898,520 +1.55(+9.35%)
May 01, 2009 15.91 17.04 15.87 16.62 45,544,956 +0.68(+4.29%)
Apr 30, 2009 15.69 16.24 15.52 15.94 48,615,656 +0.63(+4.13%)
Apr 29, 2009 14.68 15.54 14.59 15.30 46,245,560 +1.01(+7.03%)
Apr 28, 2009 14.46 14.70 14.27 14.30 42,170,304 -0.53(-3.55%)
Apr 27, 2009 14.74 15.13 14.54 14.83 34,963,476 -0.47(-3.05%)
Apr 24, 2009 14.98 15.47 14.78 15.29 41,589,640 +0.66(+4.52%)
Apr 23, 2009 14.95 15.05 14.40 14.63 43,657,556 -0.48(-3.19%)
Apr 22, 2009 14.73 15.97 14.59 15.11 61,411,256 -0.03(-0.20%)
Apr 21, 2009 14.22 15.23 14.20 15.14 43,229,740 +0.53(+3.63%)
Apr 20, 2009 15.33 15.51 14.57 14.61 48,642,624 -1.60(-9.88%)
Apr 17, 2009 16.28 16.36 15.87 16.22 39,009,464 -0.13(-0.78%)
Apr 16, 2009 16.78 16.81 15.94 16.34 46,793,788 -0.40(-2.37%)
Apr 15, 2009 16.57 16.78 16.31 16.74 44,202,788 +0.20(+1.22%)
Apr 14, 2009 16.90 17.27 16.50 16.54 46,661,736 -0.50(-2.92%)
Apr 13, 2009 16.82 17.20 16.20 17.04 48,007,708 +0.56(+3.38%)
Apr 09, 2009 16.01 16.53 15.76 16.48 52,877,344 +1.30(+8.57%)
Apr 08, 2009 15.55 15.73 14.83 15.18 42,898,416 -0.28(-1.79%)
Apr 07, 2009 15.30 15.96 15.28 15.45 47,822,712 -0.15(-0.93%)
Apr 06, 2009 15.46 15.63 15.08 15.60 42,575,072 -0.34(-2.16%)
Apr 03, 2009 15.47 16.35 15.41 15.94 53,736,332 +0.41(+2.65%)
Apr 02, 2009 15.50 16.02 15.45 15.53 58,004,220 +0.70(+4.68%)
Apr 01, 2009 13.81 14.95 13.68 14.84 52,616,288 +0.60(+4.20%)
Mar 31, 2009 14.61 14.64 13.65 14.24 74,111,816 -0.16(-1.09%)
Mar 30, 2009 15.00 15.05 14.14 14.40 58,863,424 -1.69(-10.50%)
Mar 26, 2009 15.72 16.24 15.67 16.09 62,393,036 +0.89(+5.88%)
Mar 25, 2009 15.41 15.96 14.67 15.19 57,194,960 -0.08(-0.51%)
Mar 24, 2009 15.17 15.63 14.87 15.27 47,069,780 -0.37(-2.39%)
Mar 23, 2009 15.48 15.73 15.41 15.64 53,212,476 +1.07(+7.36%)
Mar 20, 2009 15.31 15.51 14.43 14.57 56,071,328 -0.66(-4.34%)
Mar 19, 2009 15.08 15.93 14.89 15.23 96,311,984 +1.04(+7.29%)
Mar 18, 2009 13.63 14.21 12.84 14.20 90,942,168 +0.40(+2.90%)
Mar 17, 2009 13.53 13.83 13.17 13.80 57,730,568 -0.12(-0.89%)
Mar 16, 2009 14.06 14.36 13.74 13.92 59,910,516 +0.08(+0.59%)
Mar 13, 2009 14.20 14.20 13.51 13.84 0 +0.10(+0.76%)
Mar 12, 2009 13.15 13.81 13.10 13.74 69,389,608 +0.45(+3.37%)
Mar 11, 2009 12.87 13.47 12.69 13.29 77,275,728 +0.52(+4.07%)
Mar 10, 2009 12.61 12.98 12.41 12.77 80,516,960 +0.69(+5.72%)
Mar 09, 2009 12.26 12.86 11.99 12.08 72,687,944 -0.58(-4.60%)
Mar 06, 2009 12.29 12.85 12.14 12.66 0 +0.83(+7.05%)
Mar 05, 2009 11.50 12.07 11.40 11.83 75,988,216 -0.21(-1.74%)
Mar 04, 2009 11.58 12.30 11.39 12.04 121,365,768 +2.17(+21.94%)
Mar 02, 2009 11.03 11.15 9.835 9.870 82,386,640 -1.50(-13.17%)
Feb 27, 2009 10.75 11.73 10.61 11.37 0 +0.15(+1.30%)
Feb 26, 2009 11.22 11.92 11.14 11.22 68,684,656 +0.25(+2.32%)
Feb 25, 2009 10.74 11.20 10.39 10.97 75,927,912 +0.51(+4.86%)
Feb 24, 2009 9.999 10.52 9.745 10.46 57,137,936 +0.62(+6.26%)
Feb 23, 2009 11.00 11.02 9.764 9.842 61,835,212 -0.91(-8.48%)
Feb 20, 2009 10.28 10.91 10.12 10.75 0 +0.19(+1.80%)
Feb 19, 2009 10.97 11.09 10.44 10.56 64,293,968 -0.06(-0.60%)
Feb 18, 2009 10.33 10.71 9.924 10.63 95,716,520 +0.49(+4.87%)
Feb 17, 2009 10.76 10.81 10.11 10.13 66,657,220 -1.27(-11.11%)
Feb 13, 2009 11.08 11.55 11.03 11.40 65,620,028 +0.41(+3.77%)
Feb 12, 2009 10.28 11.09 10.13 10.99 68,384,640 +0.55(+5.30%)
Feb 11, 2009 10.39 10.74 10.11 10.43 69,168,272 +0.24(+2.31%)
Feb 10, 2009 10.98 11.22 10.01 10.20 62,749,256 -0.76(-6.92%)
Feb 09, 2009 11.28 11.68 10.78 10.96 77,781,688 -0.18(-1.64%)
Feb 06, 2009 10.95 11.39 10.92 11.14 83,572,104 +0.55(+5.15%)
Feb 05, 2009 10.09 10.79 9.954 10.59 83,437,552 +0.40(+3.92%)
Feb 04, 2009 10.17 10.51 9.876 10.19 97,460,944 +0.79(+8.38%)
Feb 03, 2009 9.427 9.666 9.222 9.405 52,454,296 +0.22(+2.36%)
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.